635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193200,144858565,4985,4985,4985,4985,509
|
|
20240902,193100,144858565,4985,4985,4985,4985,0
|
|
20240902,193000,144858565,4985,4985,4985,4985,0
|
|
20240902,192900,144858565,4985,4985,4985,4985,0
|
|
20240902,192800,144858565,4985,4985,4985,4985,0
|
|
20240902,192700,144858565,4985,4985,4985,4985,0
|
|
20240902,192600,144858565,4985,4985,4985,4985,0
|
|
20240902,192500,144858565,4985,4985,4985,4985,0
|
|
20240902,192400,144858565,4985,4985,4985,4985,0
|
|
20240902,192300,144858565,4985,4985,4985,4985,0
|
|
20240902,192200,144858565,4985,4985,4985,4985,0
|
|
20240902,192100,144858565,4985,4985,4985,4985,0
|
|
20240902,192000,144858565,4985,4985,4985,4985,0
|
|
20240902,191900,144858565,4985,4985,4985,4985,0
|
|
20240902,191800,144858565,4985,4985,4985,4985,0
|
|
20240902,191700,144858565,4985,4985,4985,4985,0
|
|
20240902,191600,144858565,4985,4985,4985,4985,0
|
|
20240902,191500,144858565,4985,4985,4985,4985,0
|
|
20240902,191400,144858565,4985,4985,4985,4985,0
|
|
20240902,191300,144858565,4985,4985,4985,4985,0
|
|
20240902,191200,144858565,4985,4985,4985,4985,0
|
|
20240902,191100,144858565,4985,4985,4985,4985,0
|
|
20240902,191000,144858565,4985,4985,4985,4985,0
|
|
20240902,190900,144858565,4985,4985,4985,4985,0
|
|
20240902,190800,144858565,4985,4985,4985,4985,0
|
|
20240902,190700,144858565,4985,4985,4985,4985,0
|
|
20240902,190600,144858565,4985,4985,4985,4985,0
|
|
20240902,190500,144858565,4985,4985,4985,4985,0
|
|
20240902,190400,144858565,4985,4985,4985,4985,0
|
|
20240902,190300,144858565,4985,4985,4985,4985,0
|
|
20240902,190200,144858565,4985,4985,4985,4985,509
|
|
20240902,190100,144858565,4985,4985,4985,4985,0
|
|
20240902,190000,144858565,4985,4985,4985,4985,0
|
|
20240902,185900,144858565,4985,4985,4985,4985,0
|
|
20240902,185800,144858565,4985,4985,4985,4985,0
|
|
20240902,185700,144858565,4985,4985,4985,4985,0
|
|
20240902,185600,144858565,4985,4985,4985,4985,0
|
|
20240902,185500,144858565,4985,4985,4985,4985,0
|
|
20240902,185400,144858565,4985,4985,4985,4985,0
|
|
20240902,185300,144858565,4985,4985,4985,4985,0
|
|
20240902,185200,144858565,4985,4985,4985,4985,0
|
|
20240902,185100,144858565,4985,4985,4985,4985,0
|
|
20240902,185000,144858565,4985,4985,4985,4985,0
|
|
20240902,184900,144858565,4985,4985,4985,4985,0
|
|
20240902,184800,144858565,4985,4985,4985,4985,0
|
|
20240902,184700,144858565,4985,4985,4985,4985,0
|
|
20240902,184600,144858565,4985,4985,4985,4985,0
|
|
20240902,184500,144858565,4985,4985,4985,4985,0
|
|
20240902,184400,144858565,4985,4985,4985,4985,0
|
|
20240902,184300,144858565,4985,4985,4985,4985,0
|
|
20240902,184200,144858565,4985,4985,4985,4985,0
|
|
20240902,184100,144858565,4985,4985,4985,4985,0
|
|
20240902,184000,144858565,4985,4985,4985,4985,0
|
|
20240902,183900,144858565,4985,4985,4985,4985,0
|
|
20240902,183800,144858565,4985,4985,4985,4985,0
|
|
20240902,183700,144858565,4985,4985,4985,4985,0
|
|
20240902,183600,144858565,4985,4985,4985,4985,0
|
|
20240902,183500,144858565,4985,4985,4985,4985,0
|
|
20240902,183400,144858565,4985,4985,4985,4985,0
|
|
20240902,183300,144858565,4985,4985,4985,4985,0
|
|
20240902,183200,144858565,4985,4985,4985,4985,509
|
|
20240902,183100,144858565,4985,4985,4985,4985,0
|
|
20240902,183000,144858565,4985,4985,4985,4985,0
|
|
20240902,182900,144858565,4985,4985,4985,4985,0
|
|
20240902,182800,144858565,4985,4985,4985,4985,0
|
|
20240902,182700,144858565,4985,4985,4985,4985,0
|
|
20240902,182600,144858565,4985,4985,4985,4985,0
|
|
20240902,182500,144858565,4985,4985,4985,4985,0
|
|
20240902,182400,144858565,4985,4985,4985,4985,0
|
|
20240902,182300,144858565,4985,4985,4985,4985,0
|
|
20240902,182200,144858565,4985,4985,4985,4985,0
|
|
20240902,182100,144858565,4985,4985,4985,4985,0
|
|
20240902,182000,144858565,4985,4985,4985,4985,0
|
|
20240902,181900,144858565,4985,4985,4985,4985,0
|
|
20240902,181800,144858565,4985,4985,4985,4985,0
|
|
20240902,181700,144858565,4985,4985,4985,4985,0
|
|
20240902,181600,144858565,4985,4985,4985,4985,0
|
|
20240902,181500,144858565,4985,4985,4985,4985,0
|
|
20240902,181400,144858565,4985,4985,4985,4985,0
|
|
20240902,181300,144858565,4985,4985,4985,4985,0
|
|
20240902,181200,144858565,4985,4985,4985,4985,0
|
|
20240902,181100,144858565,4985,4985,4985,4985,0
|
|
20240902,181000,144858565,4985,4985,4985,4985,0
|
|
20240902,180900,144858565,4985,4985,4985,4985,0
|
|
20240902,180800,144858565,4985,4985,4985,4985,0
|
|
20240902,180700,144858565,4985,4985,4985,4985,0
|
|
20240902,180600,144858565,4985,4985,4985,4985,0
|
|
20240902,180500,144858565,4985,4985,4985,4985,0
|
|
20240902,180400,144858565,4985,4985,4985,4985,0
|
|
20240902,180300,144858565,4985,4985,4985,4985,0
|
|
20240902,180200,144858565,4985,4985,4985,4985,509
|
|
20240902,180100,144858565,4985,4985,4985,4985,0
|
|
20240902,180000,144858565,4985,4985,4985,4985,0
|
|
20240902,175900,144858565,4985,4985,4985,4985,0
|
|
20240902,175800,144858565,4985,4985,4985,4985,0
|
|
20240902,175700,144858565,4985,4985,4985,4985,0
|
|
20240902,175600,144858565,4985,4985,4985,4985,0
|
|
20240902,175500,144858565,4985,4985,4985,4985,0
|
|
20240902,175400,144858565,4985,4985,4985,4985,0
|
|
20240902,175300,144858565,4985,4985,4985,4985,0
|
|
20240902,175200,144858565,4985,4985,4985,4985,0
|
|
20240902,175100,144858565,4985,4985,4985,4985,0
|
|
20240902,175000,144858565,4985,4985,4985,4985,0
|
|
20240902,174900,144858565,4985,4985,4985,4985,0
|
|
20240902,174800,144858565,4985,4985,4985,4985,0
|
|
20240902,174700,144858565,4985,4985,4985,4985,0
|
|
20240902,174600,144858565,4985,4985,4985,4985,0
|
|
20240902,174500,144858565,4985,4985,4985,4985,0
|
|
20240902,174400,144858565,4985,4985,4985,4985,0
|
|
20240902,174300,144858565,4985,4985,4985,4985,0
|
|
20240902,174200,144858565,4985,4985,4985,4985,0
|
|
20240902,174100,144858565,4985,4985,4985,4985,0
|
|
20240902,174000,144858565,4985,4985,4985,4985,0
|
|
20240902,173900,144858565,4985,4985,4985,4985,0
|
|
20240902,173800,144858565,4985,4985,4985,4985,0
|
|
20240902,173700,144858565,4985,4985,4985,4985,0
|
|
20240902,173600,144858565,4985,4985,4985,4985,0
|
|
20240902,173500,144858565,4985,4985,4985,4985,0
|
|
20240902,173400,144858565,4985,4985,4985,4985,0
|
|
20240902,173300,144858565,4985,4985,4985,4985,0
|
|
20240902,173200,144858565,4985,4985,4985,4985,509
|
|
20240902,173100,144858565,4985,4985,4985,4985,0
|
|
20240902,173000,144858565,4985,4985,4985,4985,0
|
|
20240902,172900,144858565,4985,4985,4985,4985,0
|
|
20240902,172800,144858565,4985,4985,4985,4985,0
|
|
20240902,172700,144858565,4985,4985,4985,4985,0
|
|
20240902,172600,144858565,4985,4985,4985,4985,0
|
|
20240902,172500,144858565,4985,4985,4985,4985,0
|
|
20240902,172400,144858565,4985,4985,4985,4985,0
|
|
20240902,172300,144858565,4985,4985,4985,4985,0
|
|
20240902,172200,144858565,4985,4985,4985,4985,0
|
|
20240902,172100,144858565,4985,4985,4985,4985,0
|
|
20240902,172000,144858565,4985,4985,4985,4985,0
|
|
20240902,171900,144858565,4985,4985,4985,4985,0
|
|
20240902,171800,144858565,4985,4985,4985,4985,0
|
|
20240902,171700,144858565,4985,4985,4985,4985,0
|
|
20240902,171600,144858565,4985,4985,4985,4985,0
|
|
20240902,171500,144858565,4985,4985,4985,4985,0
|
|
20240902,171400,144858565,4985,4985,4985,4985,0
|
|
20240902,171300,144858565,4985,4985,4985,4985,0
|
|
20240902,171200,144858565,4985,4985,4985,4985,0
|
|
20240902,171100,144858565,4985,4985,4985,4985,0
|
|
20240902,171000,144858565,4985,4985,4985,4985,0
|
|
20240902,170900,144858565,4985,4985,4985,4985,0
|
|
20240902,170800,144858565,4985,4985,4985,4985,0
|
|
20240902,170700,144858565,4985,4985,4985,4985,0
|
|
20240902,170600,144858565,4985,4985,4985,4985,0
|
|
20240902,170500,144858565,4985,4985,4985,4985,0
|
|
20240902,170400,144858565,4985,4985,4985,4985,0
|
|
20240902,170300,144858565,4985,4985,4985,4985,0
|
|
20240902,170200,144858565,4985,4985,4985,4985,509
|
|
20240902,170100,144858565,4985,4985,4985,4985,0
|
|
20240902,170000,144858565,4985,4985,4985,4985,0
|
|
20240902,165900,144858565,4985,4985,4985,4985,0
|
|
20240902,165800,144858565,4985,4985,4985,4985,0
|
|
20240902,165700,144858565,4985,4985,4985,4985,0
|
|
20240902,165600,144858565,4985,4985,4985,4985,0
|
|
20240902,165500,144858565,4985,4985,4985,4985,0
|
|
20240902,165400,144858565,4985,4985,4985,4985,0
|
|
20240902,165300,144858565,4985,4985,4985,4985,0
|
|
20240902,165200,144858565,4985,4985,4985,4985,0
|
|
20240902,165100,144858565,4985,4985,4985,4985,0
|
|
20240902,165000,144858565,4985,4985,4985,4985,0
|
|
20240902,164900,144858565,4985,4985,4985,4985,0
|
|
20240902,164800,144858565,4985,4985,4985,4985,0
|
|
20240902,164700,144858565,4985,4985,4985,4985,0
|
|
20240902,164600,144858565,4985,4985,4985,4985,0
|
|
20240902,164500,144858565,4985,4985,4985,4985,0
|
|
20240902,164400,144858565,4985,4985,4985,4985,0
|
|
20240902,164300,144858565,4985,4985,4985,4985,0
|
|
20240902,164200,144858565,4985,4985,4985,4985,0
|
|
20240902,164100,144858565,4985,4985,4985,4985,0
|
|
20240902,164000,144858565,4985,4985,4985,4985,0
|
|
20240902,163900,144858565,4985,4985,4985,4985,0
|
|
20240902,163800,144858565,4985,4985,4985,4985,0
|
|
20240902,163700,144858565,4985,4985,4985,4985,0
|
|
20240902,163600,144858565,4985,4985,4985,4985,0
|
|
20240902,163500,144858565,4985,4985,4985,4985,0
|
|
20240902,163400,144858565,4985,4985,4985,4985,0
|
|
20240902,163300,144858565,4985,4985,4985,4985,0
|
|
20240902,163200,144858565,4985,4985,4985,4985,509
|
|
20240902,163100,144858565,4985,4985,4985,4985,0
|
|
20240902,163000,144858565,4985,4985,4985,4985,0
|
|
20240902,162900,144858565,4985,4985,4985,4985,0
|
|
20240902,162800,144858565,4985,4985,4985,4985,0
|
|
20240902,162700,144858565,4985,4985,4985,4985,0
|
|
20240902,162600,144858565,4985,4985,4985,4985,0
|
|
20240902,162500,144858565,4985,4985,4985,4985,0
|
|
20240902,162400,144858565,4985,4985,4985,4985,0
|
|
20240902,162300,144858565,4985,4985,4985,4985,0
|
|
20240902,162200,144858565,4985,4985,4985,4985,0
|
|
20240902,162100,144858565,4985,4985,4985,4985,0
|
|
20240902,162000,144858565,4985,4985,4985,4985,0
|
|
20240902,161900,144858565,4985,4985,4985,4985,0
|
|
20240902,161800,144858565,4985,4985,4985,4985,0
|
|
20240902,161700,144858565,4985,4985,4985,4985,0
|
|
20240902,161600,144858565,4985,4985,4985,4985,0
|
|
20240902,161500,144858565,4985,4985,4985,4985,0
|
|
20240902,161400,144858565,4985,4985,4985,4985,0
|
|
20240902,161300,144858565,4985,4985,4985,4985,0
|
|
20240902,161200,144858565,4985,4985,4985,4985,0
|
|
20240902,161100,144858565,4985,4985,4985,4985,0
|
|
20240902,161000,144858565,4985,4985,4985,4985,0
|
|
20240902,160900,144858565,4985,4985,4985,4985,0
|
|
20240902,160800,144858565,4985,4985,4985,4985,0
|
|
20240902,160700,144858565,4985,4985,4985,4985,0
|
|
20240902,160600,144858565,4985,4985,4985,4985,0
|
|
20240902,160500,144858565,4985,4985,4985,4985,0
|
|
20240902,160400,144858565,4985,4985,4985,4985,0
|
|
20240902,160300,144858565,4985,4985,4985,4985,0
|
|
20240902,160200,144858565,4985,4985,4985,4985,509
|
|
20240902,160100,144858565,4985,4985,4985,4985,0
|
|
20240902,160000,144858565,4985,4985,4985,4985,0
|
|
20240902,155900,144858565,4985,4985,4985,4985,0
|
|
20240902,155800,144858565,4985,4985,4985,4985,0
|
|
20240902,155700,144858565,4985,4985,4985,4985,0
|
|
20240902,155600,144858565,4985,4985,4985,4985,0
|
|
20240902,155500,144858565,4985,4985,4985,4985,0
|
|
20240902,155400,144858565,4985,4985,4985,4985,0
|
|
20240902,155300,144858565,4985,4985,4985,4985,0
|
|
20240902,155200,144858565,4985,4985,4985,4985,0
|
|
20240902,155100,144858565,4985,4985,4985,4985,0
|
|
20240902,155000,144858565,4985,4985,4985,4985,0
|
|
20240902,154900,144858565,4985,4985,4985,4985,0
|
|
20240902,154800,144858565,4985,4985,4985,4985,0
|
|
20240902,154700,144858565,4985,4985,4985,4985,0
|
|
20240902,154600,144858565,4985,4985,4985,4985,0
|
|
20240902,154500,144858565,4985,4985,4985,4985,0
|
|
20240902,154400,144858565,4985,4985,4985,4985,0
|
|
20240902,154300,144858565,4985,4985,4985,4985,0
|
|
20240902,154200,144858565,4985,4985,4985,4985,0
|
|
20240902,154100,144858565,4985,4985,4985,4985,0
|
|
20240902,154000,144858565,4985,4985,4985,4985,0
|
|
20240902,153900,144858565,4985,4985,4985,4985,0
|
|
20240902,153800,144858565,4985,4985,4985,4985,0
|
|
20240902,153700,144858565,4985,4985,4985,4985,0
|
|
20240902,153600,144858565,4985,4985,4985,4985,0
|
|
20240902,153500,144858565,4985,4985,4985,4985,0
|
|
20240902,153400,144858565,4985,4985,4985,4985,0
|
|
20240902,153300,144858565,4985,4985,4985,4985,0
|
|
20240902,153200,144858565,4985,4985,4985,4985,509
|
|
20240902,153100,144858565,4985,4985,4985,4985,0
|
|
20240902,153000,144858565,4985,4985,4985,4985,509
|
|
20240902,152900,142321200,4955,4955,4955,4955,0
|
|
20240902,152800,142321200,4955,4955,4955,4955,0
|
|
20240902,152700,142321200,4955,4955,4955,4955,0
|
|
20240902,152600,142321200,4955,4955,4955,4955,0
|
|
20240902,152500,142321200,4955,4955,4955,4955,0
|
|
20240902,152400,142321200,4955,4955,4955,4955,0
|
|
20240902,152300,142321200,4955,4955,4955,4955,0
|
|
20240902,152200,142321200,4955,4955,4955,4955,0
|
|
20240902,152100,142321200,4955,4955,4955,4955,0
|
|
20240902,152000,142321200,4955,4955,4955,4955,0
|
|
20240902,151900,142321200,4955,4960,4960,4955,50
|
|
20240902,151800,142073420,4955,4955,4955,4955,0
|
|
20240902,151700,142073420,4955,4955,4955,4955,0
|
|
20240902,151600,142073420,4955,4955,4955,4955,0
|
|
20240902,151500,142073420,4955,4955,4955,4955,0
|
|
20240902,151400,142073420,4955,4955,4955,4955,40
|
|
20240902,151300,141875220,4955,4955,4955,4955,0
|
|
20240902,151200,141875220,4955,4955,4955,4955,5
|
|
20240902,151100,141850445,4985,4985,4985,4985,2578
|
|
20240902,151000,128999115,4990,4990,4990,4990,0
|
|
20240902,150900,128999115,4990,4990,4990,4990,0
|
|
20240902,150800,128999115,4990,4990,4990,4990,1
|
|
20240902,150700,128994125,4990,4990,4990,4985,31
|
|
20240902,150600,128839580,4990,4990,4990,4990,0
|
|
20240902,150500,128839580,4990,4990,4990,4990,0
|
|
20240902,150400,128839580,4990,4990,4990,4990,0
|
|
20240902,150300,128839580,4990,4990,4990,4990,501
|
|
20240902,150200,126339590,4990,4990,4990,4990,0
|
|
20240902,150100,126339590,4990,4990,4990,4990,0
|
|
20240902,150000,126339590,4990,4990,4990,4990,0
|
|
20240902,145900,126339590,4990,4990,4990,4990,5
|
|
20240902,145800,126314640,4990,4990,4990,4990,4
|
|
20240902,145700,126294680,4990,4990,4990,4990,1
|
|
20240902,145600,126289690,4990,4990,4990,4990,0
|
|
20240902,145500,126289690,4990,4990,4990,4990,1
|
|
20240902,145400,126284700,4990,4990,4990,4990,1
|
|
20240902,145300,126279710,4985,4985,4985,4985,0
|
|
20240902,145200,126279710,4985,4985,4985,4985,0
|
|
20240902,145100,126279710,4985,4985,4985,4985,0
|
|
20240902,145000,126279710,4985,4985,4985,4985,100
|
|
20240902,144900,125781210,4985,4985,4985,4985,0
|
|
20240902,144800,125781210,4985,4990,4990,4985,4
|
|
20240902,144700,125761255,4990,4990,4990,4990,4
|
|
20240902,144600,125741295,4990,4990,4990,4990,0
|
|
20240902,144500,125741295,4990,4990,4990,4990,0
|
|
20240902,144400,125741295,4990,4990,4990,4990,68
|
|
20240902,144300,125401975,4985,4985,4985,4985,3999
|
|
20240902,144200,105466960,4985,4985,4985,4985,0
|
|
20240902,144100,105466960,4985,4980,4985,4980,3
|
|
20240902,144000,105452015,4985,4985,4985,4985,0
|
|
20240902,143900,105452015,4985,4985,4985,4985,0
|
|
20240902,143800,105452015,4985,4985,4985,4985,31
|
|
20240902,143700,105297480,4985,4985,4985,4980,3
|
|
20240902,143600,105282530,4985,4985,4985,4985,0
|
|
20240902,143500,105282530,4985,4985,4985,4985,0
|
|
20240902,143400,105282530,4985,4985,4985,4985,1
|
|
20240902,143300,105277545,4980,4980,4980,4980,0
|
|
20240902,143200,105277545,4980,4980,4980,4980,0
|
|
20240902,143100,105277545,4980,4980,4980,4980,0
|
|
20240902,143000,105277545,4980,4980,4980,4980,26
|
|
20240902,142900,105148065,4980,4980,4980,4980,0
|
|
20240902,142800,105148065,4980,4980,4980,4980,4
|
|
20240902,142700,105128145,4980,4980,4980,4980,0
|
|
20240902,142600,105128145,4980,4980,4980,4980,0
|
|
20240902,142500,105128145,4980,4980,4980,4980,0
|
|
20240902,142400,105128145,4980,4980,4980,4980,0
|
|
20240902,142300,105128145,4980,4980,4980,4980,0
|
|
20240902,142200,105128145,4980,4980,4980,4980,0
|
|
20240902,142100,105128145,4980,4980,4980,4980,0
|
|
20240902,142000,105128145,4980,4980,4980,4980,0
|
|
20240902,141900,105128145,4980,4980,4980,4980,0
|
|
20240902,141800,105128145,4980,4980,4980,4980,34
|
|
20240902,141700,104958825,4985,4985,4985,4985,2
|
|
20240902,141600,104948855,4950,4950,4950,4950,0
|
|
20240902,141500,104948855,4950,4950,4950,4950,0
|
|
20240902,141400,104948855,4950,4985,4985,4950,303
|
|
20240902,141300,103444140,4985,4985,4985,4985,0
|
|
20240902,141200,103444140,4985,4985,4985,4985,0
|
|
20240902,141100,103444140,4985,4985,4985,4985,0
|
|
20240902,141000,103444140,4985,4985,4985,4985,300
|
|
20240902,140900,101948640,4985,4985,4985,4985,0
|
|
20240902,140800,101948640,4985,4985,4985,4985,34
|
|
20240902,140700,101779150,4985,4985,4985,4985,2
|
|
20240902,140600,101769180,4985,4985,4985,4985,0
|
|
20240902,140500,101769180,4985,4985,4985,4985,0
|
|
20240902,140400,101769180,4985,4985,4985,4985,50
|
|
20240902,140300,101519930,4985,4985,4985,4985,0
|
|
20240902,140200,101519930,4985,4985,4985,4985,0
|
|
20240902,140100,101519930,4985,4985,4985,4985,0
|
|
20240902,140000,101519930,4985,4985,4985,4985,0
|
|
20240902,135900,101519930,4985,4985,4985,4985,0
|
|
20240902,135800,101519930,4985,4985,4985,4985,43
|
|
20240902,135700,101305575,4985,4985,4985,4985,1
|
|
20240902,135600,101300590,4985,4985,4985,4985,0
|
|
20240902,135500,101300590,4985,4985,4985,4985,0
|
|
20240902,135400,101300590,4985,4985,4985,4985,2
|
|
20240902,135300,101290620,4980,4980,4980,4980,2
|
|
20240902,135200,101280660,4980,4980,4985,4980,487
|
|
20240902,135100,98854950,4980,4980,4980,4980,41
|
|
20240902,135000,98650770,4980,4975,4980,4975,169
|
|
20240902,134900,97809250,4975,4975,4975,4975,0
|
|
20240902,134800,97809250,4975,4975,4980,4975,770
|
|
20240902,134700,93977220,4975,4975,4975,4975,2
|
|
20240902,134600,93967270,4970,4960,4970,4960,7267
|
|
20240902,134500,57885595,4960,4960,4960,4960,0
|
|
20240902,134400,57885595,4960,4965,4965,4960,275
|
|
20240902,134300,56521585,4965,4965,4965,4965,0
|
|
20240902,134200,56521585,4965,4965,4965,4965,1
|
|
20240902,134100,56516620,4960,4960,4960,4960,381
|
|
20240902,134000,54626860,4965,4965,4965,4965,0
|
|
20240902,133900,54626860,4965,4965,4965,4965,10
|
|
20240902,133800,54577210,4965,4965,4965,4965,34
|
|
20240902,133700,54408400,4965,4965,4965,4965,0
|
|
20240902,133600,54408400,4965,4965,4965,4965,0
|
|
20240902,133500,54408400,4965,4965,4965,4965,0
|
|
20240902,133400,54408400,4965,4965,4965,4965,1
|
|
20240902,133300,54403435,4965,4965,4965,4965,0
|
|
20240902,133200,54403435,4965,4965,4965,4965,0
|
|
20240902,133100,54403435,4965,4965,4965,4965,0
|
|
20240902,133000,54403435,4965,4965,4965,4965,0
|
|
20240902,132900,54403435,4965,4965,4965,4965,0
|
|
20240902,132800,54403435,4965,4965,4965,4965,34
|
|
20240902,132700,54234625,4965,4965,4965,4965,2
|
|
20240902,132600,54224695,4965,4965,4965,4965,0
|
|
20240902,132500,54224695,4965,4965,4965,4965,0
|
|
20240902,132400,54224695,4965,4965,4965,4965,1
|
|
20240902,132300,54219730,4965,4965,4965,4965,0
|
|
20240902,132200,54219730,4965,4965,4965,4965,500
|
|
20240902,132100,51737230,4965,4965,4965,4965,0
|
|
20240902,132000,51737230,4965,4965,4965,4965,0
|
|
20240902,131900,51737230,4965,4965,4965,4965,0
|
|
20240902,131800,51737230,4965,4965,4965,4965,34
|
|
20240902,131700,51568420,4965,4965,4965,4965,1
|
|
20240902,131600,51563455,4965,4965,4965,4965,0
|
|
20240902,131500,51563455,4965,4965,4965,4965,0
|
|
20240902,131400,51563455,4965,4965,4965,4965,1
|
|
20240902,131300,51558490,4965,4965,4965,4965,0
|
|
20240902,131200,51558490,4965,4965,4965,4965,0
|
|
20240902,131100,51558490,4965,4965,4965,4965,0
|
|
20240902,131000,51558490,4965,4965,4965,4965,1
|
|
20240902,130900,51553525,4965,4965,4965,4965,0
|
|
20240902,130800,51553525,4965,4965,4965,4965,35
|
|
20240902,130700,51379750,4965,4965,4965,4965,1
|
|
20240902,130600,51374785,4965,4965,4965,4965,10
|
|
20240902,130500,51325135,4970,4970,4970,4970,0
|
|
20240902,130400,51325135,4970,4970,4970,4970,1
|
|
20240902,130300,51320165,4970,4970,4970,4970,0
|
|
20240902,130200,51320165,4970,4970,4970,4970,0
|
|
20240902,130100,51320165,4970,4970,4970,4970,0
|
|
20240902,130000,51320165,4970,4970,4970,4970,0
|
|
20240902,125900,51320165,4970,4970,4970,4970,0
|
|
20240902,125800,51320165,4970,4970,4970,4970,34
|
|
20240902,125700,51151185,4970,4970,4970,4970,1
|
|
20240902,125600,51146215,4965,4965,4965,4965,20
|
|
20240902,125500,51046915,4965,4965,4965,4965,20
|
|
20240902,125400,50947615,4965,4970,4970,4965,12
|
|
20240902,125300,50888025,4970,4970,4970,4970,0
|
|
20240902,125200,50888025,4970,4970,4970,4970,0
|
|
20240902,125100,50888025,4970,4970,4970,4970,0
|
|
20240902,125000,50888025,4970,4970,4970,4970,0
|
|
20240902,124900,50888025,4970,4970,4970,4970,0
|
|
20240902,124800,50888025,4970,4970,4970,4970,34
|
|
20240902,124700,50719045,4970,4970,4970,4970,2
|
|
20240902,124600,50709105,4970,4970,4970,4970,0
|
|
20240902,124500,50709105,4970,4970,4970,4970,0
|
|
20240902,124400,50709105,4970,4970,4970,4970,1
|
|
20240902,124300,50704135,4970,4970,4970,4970,1
|
|
20240902,124200,50699165,4970,4970,4970,4970,0
|
|
20240902,124100,50699165,4970,4970,4970,4970,0
|
|
20240902,124000,50699165,4970,4970,4970,4970,0
|
|
20240902,123900,50699165,4970,4970,4970,4970,82
|
|
20240902,123800,50291625,4970,4970,4970,4970,43
|
|
20240902,123700,50077915,4970,4965,4970,4965,143
|
|
20240902,123600,49367915,4965,4965,4965,4965,0
|
|
20240902,123500,49367915,4965,4965,4965,4965,0
|
|
20240902,123400,49367915,4965,4965,4965,4965,1
|
|
20240902,123300,49362950,4960,4960,4960,4960,0
|
|
20240902,123200,49362950,4960,4960,4960,4960,0
|
|
20240902,123100,49362950,4960,4960,4960,4960,180
|
|
20240902,123000,48470150,4960,4960,4960,4960,0
|
|
20240902,122900,48470150,4960,4960,4960,4960,0
|
|
20240902,122800,48470150,4960,4960,4960,4960,34
|
|
20240902,122700,48301510,4960,4960,4960,4960,2
|
|
20240902,122600,48291590,4960,4960,4960,4960,1
|
|
20240902,122500,48286630,4960,4960,4960,4960,0
|
|
20240902,122400,48286630,4960,4960,4960,4960,3
|
|
20240902,122300,48271750,4955,4955,4955,4955,10
|
|
20240902,122200,48222200,4955,4955,4955,4955,0
|
|
20240902,122100,48222200,4955,4955,4955,4955,0
|
|
20240902,122000,48222200,4955,4955,4955,4955,0
|
|
20240902,121900,48222200,4955,4955,4955,4955,0
|
|
20240902,121800,48222200,4955,4955,4955,4955,15
|
|
20240902,121700,48147875,4955,4955,4955,4955,1
|
|
20240902,121600,48142920,4955,4955,4955,4955,0
|
|
20240902,121500,48142920,4955,4955,4955,4955,0
|
|
20240902,121400,48142920,4955,4955,4955,4955,0
|
|
20240902,121300,48142920,4955,4955,4955,4955,0
|
|
20240902,121200,48142920,4955,4955,4955,4955,0
|
|
20240902,121100,48142920,4955,4955,4955,4955,0
|
|
20240902,121000,48142920,4955,4955,4955,4955,0
|
|
20240902,120900,48142920,4955,4955,4955,4955,0
|
|
20240902,120800,48142920,4955,4955,4955,4955,34
|
|
20240902,120700,47974450,4955,4955,4955,4955,0
|
|
20240902,120600,47974450,4955,4955,4955,4955,0
|
|
20240902,120500,47974450,4955,4955,4955,4955,0
|
|
20240902,120400,47974450,4955,4955,4955,4955,1
|
|
20240902,120300,47969495,4950,4950,4950,4950,1000
|
|
20240902,120200,43019495,4950,4950,4950,4950,0
|
|
20240902,120100,43019495,4950,4950,4950,4950,0
|
|
20240902,120000,43019495,4950,4950,4950,4950,2
|
|
20240902,115900,43009595,4955,4955,4955,4955,0
|
|
20240902,115800,43009595,4955,4955,4955,4955,35
|
|
20240902,115700,42836170,4955,4955,4955,4955,7
|
|
20240902,115600,42801485,4950,4950,4950,4950,0
|
|
20240902,115500,42801485,4950,4950,4950,4950,1
|
|
20240902,115400,42796535,4955,4955,4955,4955,3
|
|
20240902,115300,42781670,4955,4955,4955,4955,0
|
|
20240902,115200,42781670,4955,4955,4955,4955,0
|
|
20240902,115100,42781670,4955,4955,4955,4955,0
|
|
20240902,115000,42781670,4955,4955,4955,4955,0
|
|
20240902,114900,42781670,4955,4955,4955,4955,0
|
|
20240902,114800,42781670,4955,4955,4955,4955,34
|
|
20240902,114700,42613200,4955,4955,4955,4955,1
|
|
20240902,114600,42608245,4955,4955,4955,4955,0
|
|
20240902,114500,42608245,4955,4955,4955,4955,1
|
|
20240902,114400,42603290,4955,4955,4955,4955,0
|
|
20240902,114300,42603290,4955,4955,4955,4955,0
|
|
20240902,114200,42603290,4955,4955,4955,4955,0
|
|
20240902,114100,42603290,4955,4955,4955,4955,0
|
|
20240902,114000,42603290,4955,4955,4955,4955,0
|
|
20240902,113900,42603290,4955,4955,4955,4955,0
|
|
20240902,113800,42603290,4955,4955,4955,4955,34
|
|
20240902,113700,42434820,4955,4955,4955,4955,1
|
|
20240902,113600,42429865,4955,4955,4955,4955,0
|
|
20240902,113500,42429865,4955,4955,4955,4955,0
|
|
20240902,113400,42429865,4955,4955,4955,4955,2
|
|
20240902,113300,42419955,4955,4955,4955,4955,0
|
|
20240902,113200,42419955,4955,4955,4955,4955,0
|
|
20240902,113100,42419955,4955,4955,4955,4955,0
|
|
20240902,113000,42419955,4955,4955,4955,4955,0
|
|
20240902,112900,42419955,4955,4955,4955,4955,0
|
|
20240902,112800,42419955,4955,4955,4955,4955,34
|
|
20240902,112700,42251485,4955,4955,4955,4955,46
|
|
20240902,112600,42023555,4955,4955,4955,4955,0
|
|
20240902,112500,42023555,4955,4955,4955,4955,4
|
|
20240902,112400,42003735,4955,4955,4955,4955,1
|
|
20240902,112300,41998780,4955,4955,4955,4955,4
|
|
20240902,112200,41978960,4955,4955,4955,4955,1
|
|
20240902,112100,41974005,4955,4955,4955,4955,0
|
|
20240902,112000,41974005,4955,4955,4955,4955,0
|
|
20240902,111900,41974005,4955,4955,4955,4955,0
|
|
20240902,111800,41974005,4955,4955,4955,4955,35
|
|
20240902,111700,41800580,4955,4955,4955,4955,2
|
|
20240902,111600,41790670,4950,4950,4950,4950,0
|
|
20240902,111500,41790670,4950,4950,4950,4950,0
|
|
20240902,111400,41790670,4950,4955,4955,4950,4
|
|
20240902,111300,41770865,4950,4950,4950,4950,100
|
|
20240902,111200,41275865,4950,4950,4950,4950,0
|
|
20240902,111100,41275865,4950,4950,4950,4950,0
|
|
20240902,111000,41275865,4950,4950,4950,4950,0
|
|
20240902,110900,41275865,4950,4950,4950,4950,0
|
|
20240902,110800,41275865,4950,4950,4950,4950,30
|
|
20240902,110700,41127365,4950,4950,4950,4950,0
|
|
20240902,110600,41127365,4950,4950,4950,4950,10
|
|
20240902,110500,41077865,4950,4950,4950,4950,0
|
|
20240902,110400,41077865,4950,4950,4950,4950,0
|
|
20240902,110300,41077865,4950,4950,4950,4950,0
|
|
20240902,110200,41077865,4950,4950,4950,4950,1
|
|
20240902,110100,41072915,4950,4950,4950,4950,0
|
|
20240902,110000,41072915,4950,4950,4950,4950,0
|
|
20240902,105900,41072915,4950,4950,4950,4950,1100
|
|
20240902,105800,35627915,4950,4950,4950,4950,1
|
|
20240902,105700,35622965,4950,4950,4950,4950,58
|
|
20240902,105600,35335865,4955,4955,4955,4955,173
|
|
20240902,105500,34478650,4960,4960,4960,4960,0
|
|
20240902,105400,34478650,4960,4960,4960,4960,0
|
|
20240902,105300,34478650,4960,4960,4960,4960,0
|
|
20240902,105200,34478650,4960,4960,4960,4960,0
|
|
20240902,105100,34478650,4960,4960,4960,4960,0
|
|
20240902,105000,34478650,4960,4960,4960,4960,0
|
|
20240902,104900,34478650,4960,4955,4960,4955,278
|
|
20240902,104800,33100120,4955,4955,4955,4955,30
|
|
20240902,104700,32951470,4960,4960,4960,4960,0
|
|
20240902,104600,32951470,4960,4960,4960,4960,0
|
|
20240902,104500,32951470,4960,4950,4960,4950,560
|
|
20240902,104400,30176500,4950,4950,4950,4950,2678
|
|
20240902,104300,16920400,4950,4950,4950,4950,0
|
|
20240902,104200,16920400,4950,4950,4950,4950,43
|
|
20240902,104100,16707550,4950,4935,4950,4935,880
|
|
20240902,104000,12360780,4930,4930,4930,4930,0
|
|
20240902,103900,12360780,4930,4930,4930,4930,0
|
|
20240902,103800,12360780,4930,4930,4930,4930,30
|
|
20240902,103700,12212880,4930,4930,4930,4930,17
|
|
20240902,103600,12129070,4935,4935,4935,4935,0
|
|
20240902,103500,12129070,4935,4935,4935,4935,0
|
|
20240902,103400,12129070,4935,4935,4935,4935,0
|
|
20240902,103300,12129070,4935,4935,4935,4935,0
|
|
20240902,103200,12129070,4935,4935,4935,4935,0
|
|
20240902,103100,12129070,4935,4935,4935,4935,0
|
|
20240902,103000,12129070,4935,4935,4935,4935,0
|
|
20240902,102900,12129070,4935,4935,4935,4935,0
|
|
20240902,102800,12129070,4935,4935,4935,4935,30
|
|
20240902,102700,11981020,4935,4935,4935,4935,0
|
|
20240902,102600,11981020,4935,4935,4935,4935,0
|
|
20240902,102500,11981020,4935,4935,4935,4935,0
|
|
20240902,102400,11981020,4935,4935,4935,4935,0
|
|
20240902,102300,11981020,4935,4935,4935,4935,1
|
|
20240902,102200,11976085,4930,4930,4930,4930,20
|
|
20240902,102100,11877485,4935,4935,4935,4935,72
|
|
20240902,102000,11522165,4935,4935,4935,4935,0
|
|
20240902,101900,11522165,4935,4935,4935,4935,0
|
|
20240902,101800,11522165,4935,4935,4935,4935,90
|
|
20240902,101700,11078015,4930,4930,4930,4930,1
|
|
20240902,101600,11073085,4930,4930,4930,4930,0
|
|
20240902,101500,11073085,4930,4930,4930,4930,0
|
|
20240902,101400,11073085,4930,4930,4930,4930,0
|
|
20240902,101300,11073085,4930,4930,4930,4930,0
|
|
20240902,101200,11073085,4930,4930,4930,4930,0
|
|
20240902,101100,11073085,4930,4930,4930,4930,0
|
|
20240902,101000,11073085,4930,4930,4930,4930,5
|
|
20240902,100900,11048435,4930,4930,4930,4930,0
|
|
20240902,100800,11048435,4930,4930,4930,4930,0
|
|
20240902,100700,11048435,4930,4930,4930,4930,0
|
|
20240902,100600,11048435,4930,4930,4930,4930,1
|
|
20240902,100500,11043505,4915,4915,4915,4915,0
|
|
20240902,100400,11043505,4915,4915,4915,4915,0
|
|
20240902,100300,11043505,4915,4915,4915,4915,0
|
|
20240902,100200,11043505,4915,4915,4915,4915,0
|
|
20240902,100100,11043505,4915,4915,4915,4915,0
|
|
20240902,100000,11043505,4915,4915,4915,4915,0
|
|
20240902,095900,11043505,4915,4915,4915,4915,0
|
|
20240902,095800,11043505,4915,4915,4915,4915,0
|
|
20240902,095700,11043505,4915,4915,4915,4915,1
|
|
20240902,095600,11038590,4935,4935,4935,4935,0
|
|
20240902,095500,11038590,4935,4935,4935,4935,0
|
|
20240902,095400,11038590,4935,4935,4935,4935,0
|
|
20240902,095300,11038590,4935,4935,4935,4935,0
|
|
20240902,095200,11038590,4935,4935,4935,4935,1
|
|
20240902,095100,11033655,4925,4900,4925,4900,217
|
|
20240902,095000,9969850,4900,4880,4900,4880,413
|
|
20240902,094900,7946990,4880,4880,4880,4880,0
|
|
20240902,094800,7946990,4880,4880,4880,4880,228
|
|
20240902,094700,6834350,4880,4880,4880,4880,0
|
|
20240902,094600,6834350,4880,4880,4880,4880,0
|
|
20240902,094500,6834350,4880,4880,4880,4880,11
|
|
20240902,094400,6780670,4850,4845,4850,4845,92
|
|
20240902,094300,6334870,4845,4845,4845,4845,0
|
|
20240902,094200,6334870,4845,4845,4845,4845,0
|
|
20240902,094100,6334870,4845,4845,4845,4845,0
|
|
20240902,094000,6334870,4845,4845,4845,4845,30
|
|
20240902,093900,6189520,4850,4850,4850,4850,0
|
|
20240902,093800,6189520,4850,4850,4850,4850,1
|
|
20240902,093700,6184670,4770,4770,4770,4770,0
|
|
20240902,093600,6184670,4770,4770,4770,4770,0
|
|
20240902,093500,6184670,4770,4865,4865,4770,955
|
|
20240902,093400,1551970,4865,4865,4865,4865,0
|
|
20240902,093300,1551970,4865,4865,4865,4865,0
|
|
20240902,093200,1551970,4865,4870,4870,4865,98
|
|
20240902,093100,1075180,4875,4875,4875,4875,0
|
|
20240902,093000,1075180,4875,4875,4875,4875,0
|
|
20240902,092900,1075180,4875,4875,4875,4875,0
|
|
20240902,092800,1075180,4875,4875,4875,4875,30
|
|
20240902,092700,928930,4875,4875,4875,4875,0
|
|
20240902,092600,928930,4875,4875,4875,4875,36
|
|
20240902,092500,753430,4875,4875,4875,4875,0
|
|
20240902,092400,753430,4875,4880,4880,4875,4
|
|
20240902,092300,733920,4885,4885,4885,4885,4
|
|
20240902,092200,714380,4890,4890,4890,4890,0
|
|
20240902,092100,714380,4890,4890,4890,4890,0
|
|
20240902,092000,714380,4890,4890,4890,4890,0
|
|
20240902,091900,714380,4890,4890,4890,4890,7
|
|
20240902,091800,680150,4890,4890,4890,4890,31
|
|
20240902,091700,528560,4890,4890,4890,4890,0
|
|
20240902,091600,528560,4890,4895,4895,4890,66
|
|
20240902,091500,205795,4895,4895,4895,4895,0
|
|
20240902,091400,205795,4895,4895,4895,4895,0
|
|
20240902,091300,205795,4895,4895,4895,4895,1
|
|
20240902,091200,200900,4900,4900,4900,4900,0
|
|
20240902,091100,200900,4900,4900,4900,4900,13
|
|
20240902,091000,137200,4900,4900,4900,4900,14
|
|
20240902,090900,68600,4900,4900,4900,4900,0
|
|
20240902,090800,68600,4900,4900,4900,4900,0
|
|
20240902,090700,68600,4900,4900,4900,4900,0
|
|
20240902,090600,68600,4900,4900,4900,4900,0
|
|
20240902,090500,68600,4900,4900,4900,4900,0
|
|
20240902,090400,68600,4900,4900,4900,4900,5
|
|
20240902,090300,44100,4900,4900,4900,4900,0
|
|
20240902,090200,44100,4900,4900,4900,4900,0
|
|
20240902,090100,44100,4900,4900,4900,4900,0
|
|
20240902,090000,44100,4900,4900,4900,4900,9
|