682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201900,22986510,4960,4960,4960,4960,12
|
|
20240809,201800,22986510,4960,4960,4960,4960,0
|
|
20240809,201700,22986510,4960,4960,4960,4960,0
|
|
20240809,201600,22986510,4960,4960,4960,4960,0
|
|
20240809,201500,22986510,4960,4960,4960,4960,0
|
|
20240809,201400,22986510,4960,4960,4960,4960,0
|
|
20240809,201300,22986510,4960,4960,4960,4960,0
|
|
20240809,201200,22986510,4960,4960,4960,4960,0
|
|
20240809,201100,22986510,4960,4960,4960,4960,0
|
|
20240809,201000,22986510,4960,4960,4960,4960,0
|
|
20240809,200900,22986510,4960,4960,4960,4960,0
|
|
20240809,200800,22986510,4960,4960,4960,4960,0
|
|
20240809,200700,22986510,4960,4960,4960,4960,0
|
|
20240809,200600,22986510,4960,4960,4960,4960,0
|
|
20240809,200500,22986510,4960,4960,4960,4960,0
|
|
20240809,200400,22986510,4960,4960,4960,4960,0
|
|
20240809,200300,22986510,4960,4960,4960,4960,0
|
|
20240809,200200,22986510,4960,4960,4960,4960,0
|
|
20240809,200100,22986510,4960,4960,4960,4960,0
|
|
20240809,200000,22986510,4960,4960,4960,4960,0
|
|
20240809,195900,22986510,4960,4960,4960,4960,0
|
|
20240809,195800,22986510,4960,4960,4960,4960,0
|
|
20240809,195700,22986510,4960,4960,4960,4960,0
|
|
20240809,195600,22986510,4960,4960,4960,4960,0
|
|
20240809,195500,22986510,4960,4960,4960,4960,0
|
|
20240809,195400,22986510,4960,4960,4960,4960,0
|
|
20240809,195300,22986510,4960,4960,4960,4960,0
|
|
20240809,195200,22986510,4960,4960,4960,4960,0
|
|
20240809,195100,22986510,4960,4960,4960,4960,0
|
|
20240809,195000,22986510,4960,4960,4960,4960,0
|
|
20240809,194900,22986510,4960,4960,4960,4960,12
|
|
20240809,194800,22986510,4960,4960,4960,4960,0
|
|
20240809,194700,22986510,4960,4960,4960,4960,0
|
|
20240809,194600,22986510,4960,4960,4960,4960,0
|
|
20240809,194500,22986510,4960,4960,4960,4960,0
|
|
20240809,194400,22986510,4960,4960,4960,4960,0
|
|
20240809,194300,22986510,4960,4960,4960,4960,0
|
|
20240809,194200,22986510,4960,4960,4960,4960,0
|
|
20240809,194100,22986510,4960,4960,4960,4960,0
|
|
20240809,194000,22986510,4960,4960,4960,4960,0
|
|
20240809,193900,22986510,4960,4960,4960,4960,0
|
|
20240809,193800,22986510,4960,4960,4960,4960,0
|
|
20240809,193700,22986510,4960,4960,4960,4960,0
|
|
20240809,193600,22986510,4960,4960,4960,4960,0
|
|
20240809,193500,22986510,4960,4960,4960,4960,0
|
|
20240809,193400,22986510,4960,4960,4960,4960,0
|
|
20240809,193300,22986510,4960,4960,4960,4960,0
|
|
20240809,193200,22986510,4960,4960,4960,4960,0
|
|
20240809,193100,22986510,4960,4960,4960,4960,0
|
|
20240809,193000,22986510,4960,4960,4960,4960,0
|
|
20240809,192900,22986510,4960,4960,4960,4960,0
|
|
20240809,192800,22986510,4960,4960,4960,4960,0
|
|
20240809,192700,22986510,4960,4960,4960,4960,0
|
|
20240809,192600,22986510,4960,4960,4960,4960,0
|
|
20240809,192500,22986510,4960,4960,4960,4960,0
|
|
20240809,192400,22986510,4960,4960,4960,4960,0
|
|
20240809,192300,22986510,4960,4960,4960,4960,0
|
|
20240809,192200,22986510,4960,4960,4960,4960,0
|
|
20240809,192100,22986510,4960,4960,4960,4960,0
|
|
20240809,192000,22986510,4960,4960,4960,4960,0
|
|
20240809,191900,22986510,4960,4960,4960,4960,12
|
|
20240809,191800,22986510,4960,4960,4960,4960,0
|
|
20240809,191700,22986510,4960,4960,4960,4960,0
|
|
20240809,191600,22986510,4960,4960,4960,4960,0
|
|
20240809,191500,22986510,4960,4960,4960,4960,0
|
|
20240809,191400,22986510,4960,4960,4960,4960,0
|
|
20240809,191300,22986510,4960,4960,4960,4960,0
|
|
20240809,191200,22986510,4960,4960,4960,4960,0
|
|
20240809,191100,22986510,4960,4960,4960,4960,0
|
|
20240809,191000,22986510,4960,4960,4960,4960,0
|
|
20240809,190900,22986510,4960,4960,4960,4960,0
|
|
20240809,190800,22986510,4960,4960,4960,4960,0
|
|
20240809,190700,22986510,4960,4960,4960,4960,0
|
|
20240809,190600,22986510,4960,4960,4960,4960,0
|
|
20240809,190500,22986510,4960,4960,4960,4960,0
|
|
20240809,190400,22986510,4960,4960,4960,4960,0
|
|
20240809,190300,22986510,4960,4960,4960,4960,0
|
|
20240809,190200,22986510,4960,4960,4960,4960,0
|
|
20240809,190100,22986510,4960,4960,4960,4960,0
|
|
20240809,190000,22986510,4960,4960,4960,4960,0
|
|
20240809,185900,22986510,4960,4960,4960,4960,0
|
|
20240809,185800,22986510,4960,4960,4960,4960,0
|
|
20240809,185700,22986510,4960,4960,4960,4960,0
|
|
20240809,185600,22986510,4960,4960,4960,4960,0
|
|
20240809,185500,22986510,4960,4960,4960,4960,0
|
|
20240809,185400,22986510,4960,4960,4960,4960,0
|
|
20240809,185300,22986510,4960,4960,4960,4960,0
|
|
20240809,185200,22986510,4960,4960,4960,4960,0
|
|
20240809,185100,22986510,4960,4960,4960,4960,0
|
|
20240809,185000,22986510,4960,4960,4960,4960,0
|
|
20240809,184900,22986510,4960,4960,4960,4960,12
|
|
20240809,184800,22986510,4960,4960,4960,4960,0
|
|
20240809,184700,22986510,4960,4960,4960,4960,0
|
|
20240809,184600,22986510,4960,4960,4960,4960,0
|
|
20240809,184500,22986510,4960,4960,4960,4960,0
|
|
20240809,184400,22986510,4960,4960,4960,4960,0
|
|
20240809,184300,22986510,4960,4960,4960,4960,0
|
|
20240809,184200,22986510,4960,4960,4960,4960,0
|
|
20240809,184100,22986510,4960,4960,4960,4960,0
|
|
20240809,184000,22986510,4960,4960,4960,4960,0
|
|
20240809,183900,22986510,4960,4960,4960,4960,0
|
|
20240809,183800,22986510,4960,4960,4960,4960,0
|
|
20240809,183700,22986510,4960,4960,4960,4960,0
|
|
20240809,183600,22986510,4960,4960,4960,4960,0
|
|
20240809,183500,22986510,4960,4960,4960,4960,0
|
|
20240809,183400,22986510,4960,4960,4960,4960,0
|
|
20240809,183300,22986510,4960,4960,4960,4960,0
|
|
20240809,183200,22986510,4960,4960,4960,4960,0
|
|
20240809,183100,22986510,4960,4960,4960,4960,0
|
|
20240809,183000,22986510,4960,4960,4960,4960,0
|
|
20240809,182900,22986510,4960,4960,4960,4960,0
|
|
20240809,182800,22986510,4960,4960,4960,4960,0
|
|
20240809,182700,22986510,4960,4960,4960,4960,0
|
|
20240809,182600,22986510,4960,4960,4960,4960,0
|
|
20240809,182500,22986510,4960,4960,4960,4960,0
|
|
20240809,182400,22986510,4960,4960,4960,4960,0
|
|
20240809,182300,22986510,4960,4960,4960,4960,0
|
|
20240809,182200,22986510,4960,4960,4960,4960,0
|
|
20240809,182100,22986510,4960,4960,4960,4960,0
|
|
20240809,182000,22986510,4960,4960,4960,4960,0
|
|
20240809,181900,22986510,4960,4960,4960,4960,12
|
|
20240809,181800,22986510,4960,4960,4960,4960,0
|
|
20240809,181700,22986510,4960,4960,4960,4960,0
|
|
20240809,181600,22986510,4960,4960,4960,4960,0
|
|
20240809,181500,22986510,4960,4960,4960,4960,0
|
|
20240809,181400,22986510,4960,4960,4960,4960,0
|
|
20240809,181300,22986510,4960,4960,4960,4960,0
|
|
20240809,181200,22986510,4960,4960,4960,4960,0
|
|
20240809,181100,22986510,4960,4960,4960,4960,0
|
|
20240809,181000,22986510,4960,4960,4960,4960,0
|
|
20240809,180900,22986510,4960,4960,4960,4960,0
|
|
20240809,180800,22986510,4960,4960,4960,4960,0
|
|
20240809,180700,22986510,4960,4960,4960,4960,0
|
|
20240809,180600,22986510,4960,4960,4960,4960,0
|
|
20240809,180500,22986510,4960,4960,4960,4960,0
|
|
20240809,180400,22986510,4960,4960,4960,4960,0
|
|
20240809,180300,22986510,4960,4960,4960,4960,0
|
|
20240809,180200,22986510,4960,4960,4960,4960,0
|
|
20240809,180100,22986510,4960,4960,4960,4960,0
|
|
20240809,180000,22986510,4960,4960,4960,4960,0
|
|
20240809,175900,22986510,4960,4960,4960,4960,0
|
|
20240809,175800,22986510,4960,4960,4960,4960,0
|
|
20240809,175700,22986510,4960,4960,4960,4960,0
|
|
20240809,175600,22986510,4960,4960,4960,4960,0
|
|
20240809,175500,22986510,4960,4960,4960,4960,0
|
|
20240809,175400,22986510,4960,4960,4960,4960,0
|
|
20240809,175300,22986510,4960,4960,4960,4960,0
|
|
20240809,175200,22986510,4960,4960,4960,4960,0
|
|
20240809,175100,22986510,4960,4960,4960,4960,0
|
|
20240809,175000,22986510,4960,4960,4960,4960,0
|
|
20240809,174900,22986510,4960,4960,4960,4960,12
|
|
20240809,174800,22986510,4960,4960,4960,4960,0
|
|
20240809,174700,22986510,4960,4960,4960,4960,0
|
|
20240809,174600,22986510,4960,4960,4960,4960,0
|
|
20240809,174500,22986510,4960,4960,4960,4960,0
|
|
20240809,174400,22986510,4960,4960,4960,4960,0
|
|
20240809,174300,22986510,4960,4960,4960,4960,0
|
|
20240809,174200,22986510,4960,4960,4960,4960,0
|
|
20240809,174100,22986510,4960,4960,4960,4960,0
|
|
20240809,174000,22986510,4960,4960,4960,4960,0
|
|
20240809,173900,22986510,4960,4960,4960,4960,0
|
|
20240809,173800,22986510,4960,4960,4960,4960,0
|
|
20240809,173700,22986510,4960,4960,4960,4960,0
|
|
20240809,173600,22986510,4960,4960,4960,4960,0
|
|
20240809,173500,22986510,4960,4960,4960,4960,0
|
|
20240809,173400,22986510,4960,4960,4960,4960,0
|
|
20240809,173300,22986510,4960,4960,4960,4960,0
|
|
20240809,173200,22986510,4960,4960,4960,4960,0
|
|
20240809,173100,22986510,4960,4960,4960,4960,0
|
|
20240809,173000,22986510,4960,4960,4960,4960,0
|
|
20240809,172900,22986510,4960,4960,4960,4960,0
|
|
20240809,172800,22986510,4960,4960,4960,4960,0
|
|
20240809,172700,22986510,4960,4960,4960,4960,0
|
|
20240809,172600,22986510,4960,4960,4960,4960,0
|
|
20240809,172500,22986510,4960,4960,4960,4960,0
|
|
20240809,172400,22986510,4960,4960,4960,4960,0
|
|
20240809,172300,22986510,4960,4960,4960,4960,0
|
|
20240809,172200,22986510,4960,4960,4960,4960,0
|
|
20240809,172100,22986510,4960,4960,4960,4960,0
|
|
20240809,172000,22986510,4960,4960,4960,4960,0
|
|
20240809,171900,22986510,4960,4960,4960,4960,12
|
|
20240809,171800,22986510,4960,4960,4960,4960,0
|
|
20240809,171700,22986510,4960,4960,4960,4960,0
|
|
20240809,171600,22986510,4960,4960,4960,4960,0
|
|
20240809,171500,22986510,4960,4960,4960,4960,0
|
|
20240809,171400,22986510,4960,4960,4960,4960,0
|
|
20240809,171300,22986510,4960,4960,4960,4960,0
|
|
20240809,171200,22986510,4960,4960,4960,4960,0
|
|
20240809,171100,22986510,4960,4960,4960,4960,0
|
|
20240809,171000,22986510,4960,4960,4960,4960,0
|
|
20240809,170900,22986510,4960,4960,4960,4960,0
|
|
20240809,170800,22986510,4960,4960,4960,4960,0
|
|
20240809,170700,22986510,4960,4960,4960,4960,0
|
|
20240809,170600,22986510,4960,4960,4960,4960,0
|
|
20240809,170500,22986510,4960,4960,4960,4960,0
|
|
20240809,170400,22986510,4960,4960,4960,4960,0
|
|
20240809,170300,22986510,4960,4960,4960,4960,0
|
|
20240809,170200,22986510,4960,4960,4960,4960,0
|
|
20240809,170100,22986510,4960,4960,4960,4960,0
|
|
20240809,170000,22986510,4960,4960,4960,4960,0
|
|
20240809,165900,22986510,4960,4960,4960,4960,0
|
|
20240809,165800,22986510,4960,4960,4960,4960,0
|
|
20240809,165700,22986510,4960,4960,4960,4960,0
|
|
20240809,165600,22986510,4960,4960,4960,4960,0
|
|
20240809,165500,22986510,4960,4960,4960,4960,0
|
|
20240809,165400,22986510,4960,4960,4960,4960,0
|
|
20240809,165300,22986510,4960,4960,4960,4960,0
|
|
20240809,165200,22986510,4960,4960,4960,4960,0
|
|
20240809,165100,22986510,4960,4960,4960,4960,0
|
|
20240809,165000,22986510,4960,4960,4960,4960,0
|
|
20240809,164900,22986510,4960,4960,4960,4960,12
|
|
20240809,164800,22986510,4960,4960,4960,4960,0
|
|
20240809,164700,22986510,4960,4960,4960,4960,0
|
|
20240809,164600,22986510,4960,4960,4960,4960,0
|
|
20240809,164500,22986510,4960,4960,4960,4960,0
|
|
20240809,164400,22986510,4960,4960,4960,4960,0
|
|
20240809,164300,22986510,4960,4960,4960,4960,0
|
|
20240809,164200,22986510,4960,4960,4960,4960,0
|
|
20240809,164100,22986510,4960,4960,4960,4960,0
|
|
20240809,164000,22986510,4960,4960,4960,4960,0
|
|
20240809,163900,22986510,4960,4960,4960,4960,0
|
|
20240809,163800,22986510,4960,4960,4960,4960,0
|
|
20240809,163700,22986510,4960,4960,4960,4960,0
|
|
20240809,163600,22986510,4960,4960,4960,4960,0
|
|
20240809,163500,22986510,4960,4960,4960,4960,0
|
|
20240809,163400,22986510,4960,4960,4960,4960,0
|
|
20240809,163300,22986510,4960,4960,4960,4960,0
|
|
20240809,163200,22986510,4960,4960,4960,4960,0
|
|
20240809,163100,22986510,4960,4960,4960,4960,0
|
|
20240809,163000,22986510,4960,4960,4960,4960,0
|
|
20240809,162900,22986510,4960,4960,4960,4960,0
|
|
20240809,162800,22986510,4960,4960,4960,4960,0
|
|
20240809,162700,22986510,4960,4960,4960,4960,0
|
|
20240809,162600,22986510,4960,4960,4960,4960,0
|
|
20240809,162500,22986510,4960,4960,4960,4960,0
|
|
20240809,162400,22986510,4960,4960,4960,4960,0
|
|
20240809,162300,22986510,4960,4960,4960,4960,0
|
|
20240809,162200,22986510,4960,4960,4960,4960,0
|
|
20240809,162100,22986510,4960,4960,4960,4960,0
|
|
20240809,162000,22986510,4960,4960,4960,4960,0
|
|
20240809,161900,22986510,4960,4960,4960,4960,12
|
|
20240809,161800,22986510,4960,4960,4960,4960,0
|
|
20240809,161700,22986510,4960,4960,4960,4960,0
|
|
20240809,161600,22986510,4960,4960,4960,4960,0
|
|
20240809,161500,22986510,4960,4960,4960,4960,0
|
|
20240809,161400,22986510,4960,4960,4960,4960,0
|
|
20240809,161300,22986510,4960,4960,4960,4960,0
|
|
20240809,161200,22986510,4960,4960,4960,4960,0
|
|
20240809,161100,22986510,4960,4960,4960,4960,0
|
|
20240809,161000,22986510,4960,4960,4960,4960,0
|
|
20240809,160900,22986510,4960,4960,4960,4960,0
|
|
20240809,160800,22986510,4960,4960,4960,4960,0
|
|
20240809,160700,22986510,4960,4960,4960,4960,0
|
|
20240809,160600,22986510,4960,4960,4960,4960,0
|
|
20240809,160500,22986510,4960,4960,4960,4960,0
|
|
20240809,160400,22986510,4960,4960,4960,4960,0
|
|
20240809,160300,22986510,4960,4960,4960,4960,0
|
|
20240809,160200,22986510,4960,4960,4960,4960,0
|
|
20240809,160100,22986510,4960,4960,4960,4960,0
|
|
20240809,160000,22986510,4960,4960,4960,4960,0
|
|
20240809,155900,22986510,4960,4960,4960,4960,0
|
|
20240809,155800,22986510,4960,4960,4960,4960,0
|
|
20240809,155700,22986510,4960,4960,4960,4960,0
|
|
20240809,155600,22986510,4960,4960,4960,4960,0
|
|
20240809,155500,22986510,4960,4960,4960,4960,0
|
|
20240809,155400,22986510,4960,4960,4960,4960,0
|
|
20240809,155300,22986510,4960,4960,4960,4960,0
|
|
20240809,155200,22986510,4960,4960,4960,4960,0
|
|
20240809,155100,22986510,4960,4960,4960,4960,0
|
|
20240809,155000,22986510,4960,4960,4960,4960,0
|
|
20240809,154900,22986510,4960,4960,4960,4960,12
|
|
20240809,154800,22986510,4960,4960,4960,4960,0
|
|
20240809,154700,22986510,4960,4960,4960,4960,0
|
|
20240809,154600,22986510,4960,4960,4960,4960,0
|
|
20240809,154500,22986510,4960,4960,4960,4960,0
|
|
20240809,154400,22986510,4960,4960,4960,4960,0
|
|
20240809,154300,22986510,4960,4960,4960,4960,0
|
|
20240809,154200,22986510,4960,4960,4960,4960,0
|
|
20240809,154100,22986510,4960,4960,4960,4960,0
|
|
20240809,154000,22986510,4960,4960,4960,4960,0
|
|
20240809,153900,22986510,4960,4960,4960,4960,0
|
|
20240809,153800,22986510,4960,4960,4960,4960,0
|
|
20240809,153700,22986510,4960,4960,4960,4960,0
|
|
20240809,153600,22986510,4960,4960,4960,4960,0
|
|
20240809,153500,22986510,4960,4960,4960,4960,0
|
|
20240809,153400,22986510,4960,4960,4960,4960,0
|
|
20240809,153300,22986510,4960,4960,4960,4960,0
|
|
20240809,153200,22986510,4960,4960,4960,4960,0
|
|
20240809,153100,22986510,4960,4960,4960,4960,0
|
|
20240809,153000,22986510,4960,4960,4960,4960,12
|
|
20240809,152900,22926990,4950,4950,4950,4950,0
|
|
20240809,152800,22926990,4950,4950,4950,4950,0
|
|
20240809,152700,22926990,4950,4950,4950,4950,0
|
|
20240809,152600,22926990,4950,4950,4950,4950,0
|
|
20240809,152500,22926990,4950,4950,4950,4950,0
|
|
20240809,152400,22926990,4950,4950,4950,4950,0
|
|
20240809,152300,22926990,4950,4950,4950,4950,0
|
|
20240809,152200,22926990,4950,4950,4950,4950,0
|
|
20240809,152100,22926990,4950,4950,4950,4950,0
|
|
20240809,152000,22926990,4950,4950,4950,4950,0
|
|
20240809,151900,22926990,4950,4950,4950,4950,104
|
|
20240809,151800,22412190,4950,4950,4950,4950,1
|
|
20240809,151700,22407240,4950,4950,4950,4950,0
|
|
20240809,151600,22407240,4950,4950,4950,4950,0
|
|
20240809,151500,22407240,4950,4950,4950,4950,0
|
|
20240809,151400,22407240,4950,4950,4950,4950,0
|
|
20240809,151300,22407240,4950,4950,4950,4950,0
|
|
20240809,151200,22407240,4950,4950,4950,4950,0
|
|
20240809,151100,22407240,4950,4960,4960,4950,14
|
|
20240809,151000,22337925,4965,4965,4965,4965,0
|
|
20240809,150900,22337925,4965,4965,4965,4965,0
|
|
20240809,150800,22337925,4965,4965,4965,4965,0
|
|
20240809,150700,22337925,4965,4965,4965,4965,0
|
|
20240809,150600,22337925,4965,4965,4965,4965,0
|
|
20240809,150500,22337925,4965,4965,4965,4965,9
|
|
20240809,150400,22293240,4970,4970,4970,4970,0
|
|
20240809,150300,22293240,4970,4970,4970,4970,0
|
|
20240809,150200,22293240,4970,4970,4970,4970,0
|
|
20240809,150100,22293240,4970,4970,4970,4970,0
|
|
20240809,150000,22293240,4970,4970,4970,4970,0
|
|
20240809,145900,22293240,4970,4970,4970,4970,0
|
|
20240809,145800,22293240,4970,4970,4970,4970,0
|
|
20240809,145700,22293240,4970,4970,4970,4970,0
|
|
20240809,145600,22293240,4970,4970,4970,4970,0
|
|
20240809,145500,22293240,4970,4970,4970,4970,0
|
|
20240809,145400,22293240,4970,4970,4970,4970,0
|
|
20240809,145300,22293240,4970,4970,4970,4970,0
|
|
20240809,145200,22293240,4970,4970,4970,4970,0
|
|
20240809,145100,22293240,4970,4970,4970,4970,0
|
|
20240809,145000,22293240,4970,4970,4970,4970,0
|
|
20240809,144900,22293240,4970,4970,4970,4970,0
|
|
20240809,144800,22293240,4970,4970,4970,4970,0
|
|
20240809,144700,22293240,4970,4970,4970,4970,0
|
|
20240809,144600,22293240,4970,4970,4970,4970,0
|
|
20240809,144500,22293240,4970,4970,4970,4970,0
|
|
20240809,144400,22293240,4970,4970,4970,4970,0
|
|
20240809,144300,22293240,4970,4970,4970,4970,0
|
|
20240809,144200,22293240,4970,4970,4970,4970,0
|
|
20240809,144100,22293240,4970,4970,4970,4970,0
|
|
20240809,144000,22293240,4970,4970,4970,4970,0
|
|
20240809,143900,22293240,4970,4970,4970,4970,0
|
|
20240809,143800,22293240,4970,4970,4970,4970,0
|
|
20240809,143700,22293240,4970,4970,4970,4970,0
|
|
20240809,143600,22293240,4970,4970,4970,4970,0
|
|
20240809,143500,22293240,4970,4970,4970,4970,0
|
|
20240809,143400,22293240,4970,4970,4970,4970,0
|
|
20240809,143300,22293240,4970,4970,4970,4970,0
|
|
20240809,143200,22293240,4970,4970,4970,4970,0
|
|
20240809,143100,22293240,4970,4970,4970,4970,0
|
|
20240809,143000,22293240,4970,4970,4970,4970,0
|
|
20240809,142900,22293240,4970,4970,4970,4970,0
|
|
20240809,142800,22293240,4970,4970,4970,4970,0
|
|
20240809,142700,22293240,4970,4970,4970,4970,0
|
|
20240809,142600,22293240,4970,4970,4970,4970,0
|
|
20240809,142500,22293240,4970,4970,4970,4970,0
|
|
20240809,142400,22293240,4970,4970,4970,4970,0
|
|
20240809,142300,22293240,4970,4970,4970,4970,0
|
|
20240809,142200,22293240,4970,4970,4970,4970,0
|
|
20240809,142100,22293240,4970,4970,4970,4970,0
|
|
20240809,142000,22293240,4970,4970,4970,4970,0
|
|
20240809,141900,22293240,4970,4970,4970,4970,0
|
|
20240809,141800,22293240,4970,4970,4970,4970,0
|
|
20240809,141700,22293240,4970,4970,4970,4970,0
|
|
20240809,141600,22293240,4970,4970,4970,4970,0
|
|
20240809,141500,22293240,4970,4970,4970,4970,0
|
|
20240809,141400,22293240,4970,4970,4970,4970,0
|
|
20240809,141300,22293240,4970,4970,4970,4970,0
|
|
20240809,141200,22293240,4970,4970,4970,4970,0
|
|
20240809,141100,22293240,4970,4970,4970,4970,0
|
|
20240809,141000,22293240,4970,4970,4970,4970,0
|
|
20240809,140900,22293240,4970,4970,4970,4970,0
|
|
20240809,140800,22293240,4970,4970,4970,4970,0
|
|
20240809,140700,22293240,4970,4970,4970,4970,0
|
|
20240809,140600,22293240,4970,4970,4970,4970,0
|
|
20240809,140500,22293240,4970,4970,4970,4970,0
|
|
20240809,140400,22293240,4970,4970,4970,4970,0
|
|
20240809,140300,22293240,4970,4970,4970,4970,0
|
|
20240809,140200,22293240,4970,4970,4970,4970,0
|
|
20240809,140100,22293240,4970,4970,4970,4970,0
|
|
20240809,140000,22293240,4970,4970,4970,4970,0
|
|
20240809,135900,22293240,4970,4970,4970,4970,0
|
|
20240809,135800,22293240,4970,4970,4970,4970,0
|
|
20240809,135700,22293240,4970,4970,4970,4970,0
|
|
20240809,135600,22293240,4970,4970,4970,4970,0
|
|
20240809,135500,22293240,4970,4985,4985,4970,66
|
|
20240809,135400,21964940,4985,4985,4985,4985,0
|
|
20240809,135300,21964940,4985,4985,4985,4985,0
|
|
20240809,135200,21964940,4985,4985,4985,4985,0
|
|
20240809,135100,21964940,4985,4985,4985,4985,0
|
|
20240809,135000,21964940,4985,4985,4985,4985,0
|
|
20240809,134900,21964940,4985,4985,4985,4985,0
|
|
20240809,134800,21964940,4985,4985,4985,4985,0
|
|
20240809,134700,21964940,4985,4985,4985,4985,0
|
|
20240809,134600,21964940,4985,4985,4985,4985,0
|
|
20240809,134500,21964940,4985,4985,4985,4985,0
|
|
20240809,134400,21964940,4985,4985,4985,4985,0
|
|
20240809,134300,21964940,4985,4985,4985,4985,0
|
|
20240809,134200,21964940,4985,4985,4985,4985,0
|
|
20240809,134100,21964940,4985,4985,4985,4985,0
|
|
20240809,134000,21964940,4985,4985,4985,4985,0
|
|
20240809,133900,21964940,4985,4985,4985,4985,0
|
|
20240809,133800,21964940,4985,4985,4985,4985,0
|
|
20240809,133700,21964940,4985,4985,4985,4985,0
|
|
20240809,133600,21964940,4985,4985,4985,4985,0
|
|
20240809,133500,21964940,4985,4985,4985,4985,0
|
|
20240809,133400,21964940,4985,4985,4985,4985,0
|
|
20240809,133300,21964940,4985,4985,4985,4985,0
|
|
20240809,133200,21964940,4985,4985,4985,4985,0
|
|
20240809,133100,21964940,4985,4985,4985,4985,0
|
|
20240809,133000,21964940,4985,4985,4985,4985,0
|
|
20240809,132900,21964940,4985,4985,4985,4985,0
|
|
20240809,132800,21964940,4985,4985,4985,4985,0
|
|
20240809,132700,21964940,4985,4985,4985,4985,0
|
|
20240809,132600,21964940,4985,4985,4985,4985,0
|
|
20240809,132500,21964940,4985,4985,4985,4985,0
|
|
20240809,132400,21964940,4985,4985,4985,4985,0
|
|
20240809,132300,21964940,4985,4985,4985,4985,0
|
|
20240809,132200,21964940,4985,4985,4985,4985,0
|
|
20240809,132100,21964940,4985,4985,4985,4985,0
|
|
20240809,132000,21964940,4985,4985,4985,4985,0
|
|
20240809,131900,21964940,4985,4985,4985,4985,0
|
|
20240809,131800,21964940,4985,4985,4985,4985,2
|
|
20240809,131700,21954970,4990,4990,4990,4990,0
|
|
20240809,131600,21954970,4990,4990,4990,4990,0
|
|
20240809,131500,21954970,4990,4990,4990,4990,0
|
|
20240809,131400,21954970,4990,4990,4990,4990,0
|
|
20240809,131300,21954970,4990,4990,4990,4990,0
|
|
20240809,131200,21954970,4990,4990,4990,4990,0
|
|
20240809,131100,21954970,4990,4990,4990,4990,0
|
|
20240809,131000,21954970,4990,4990,4990,4990,0
|
|
20240809,130900,21954970,4990,4990,4990,4990,0
|
|
20240809,130800,21954970,4990,4990,4990,4990,0
|
|
20240809,130700,21954970,4990,4990,4990,4990,0
|
|
20240809,130600,21954970,4990,4990,4990,4990,0
|
|
20240809,130500,21954970,4990,4990,4990,4990,0
|
|
20240809,130400,21954970,4990,4990,4990,4990,0
|
|
20240809,130300,21954970,4990,4990,4990,4990,0
|
|
20240809,130200,21954970,4990,4990,4990,4990,0
|
|
20240809,130100,21954970,4990,4990,4990,4990,0
|
|
20240809,130000,21954970,4990,4990,4990,4990,0
|
|
20240809,125900,21954970,4990,4990,4990,4990,0
|
|
20240809,125800,21954970,4990,4990,4990,4990,0
|
|
20240809,125700,21954970,4990,4990,4990,4990,0
|
|
20240809,125600,21954970,4990,4990,4990,4990,0
|
|
20240809,125500,21954970,4990,4990,4990,4990,0
|
|
20240809,125400,21954970,4990,4990,4990,4990,0
|
|
20240809,125300,21954970,4990,4990,4990,4990,0
|
|
20240809,125200,21954970,4990,4990,4990,4990,0
|
|
20240809,125100,21954970,4990,4990,4990,4990,0
|
|
20240809,125000,21954970,4990,4990,4990,4990,0
|
|
20240809,124900,21954970,4990,4990,4990,4990,0
|
|
20240809,124800,21954970,4990,4990,4990,4990,0
|
|
20240809,124700,21954970,4990,4990,4990,4990,0
|
|
20240809,124600,21954970,4990,4990,4990,4990,3
|
|
20240809,124500,21940000,4995,4995,4995,4995,0
|
|
20240809,124400,21940000,4995,4995,4995,4995,0
|
|
20240809,124300,21940000,4995,4995,4995,4995,0
|
|
20240809,124200,21940000,4995,4995,4995,4995,0
|
|
20240809,124100,21940000,4995,4995,4995,4995,0
|
|
20240809,124000,21940000,4995,4995,4995,4995,0
|
|
20240809,123900,21940000,4995,4995,4995,4995,0
|
|
20240809,123800,21940000,4995,4995,4995,4995,0
|
|
20240809,123700,21940000,4995,4995,4995,4995,0
|
|
20240809,123600,21940000,4995,4995,4995,4995,0
|
|
20240809,123500,21940000,4995,4995,4995,4995,0
|
|
20240809,123400,21940000,4995,4995,4995,4995,0
|
|
20240809,123300,21940000,4995,4995,4995,4995,0
|
|
20240809,123200,21940000,4995,4995,4995,4995,0
|
|
20240809,123100,21940000,4995,4995,4995,4995,0
|
|
20240809,123000,21940000,4995,4995,4995,4995,0
|
|
20240809,122900,21940000,4995,4995,4995,4995,0
|
|
20240809,122800,21940000,4995,4995,4995,4995,0
|
|
20240809,122700,21940000,4995,4995,4995,4995,0
|
|
20240809,122600,21940000,4995,4995,4995,4995,0
|
|
20240809,122500,21940000,4995,4995,4995,4995,0
|
|
20240809,122400,21940000,4995,4995,4995,4995,0
|
|
20240809,122300,21940000,4995,4995,4995,4995,0
|
|
20240809,122200,21940000,4995,4995,4995,4995,0
|
|
20240809,122100,21940000,4995,4995,4995,4995,0
|
|
20240809,122000,21940000,4995,4995,4995,4995,0
|
|
20240809,121900,21940000,4995,4995,4995,4995,0
|
|
20240809,121800,21940000,4995,4995,4995,4995,0
|
|
20240809,121700,21940000,4995,4995,4995,4995,0
|
|
20240809,121600,21940000,4995,4995,4995,4995,0
|
|
20240809,121500,21940000,4995,4995,4995,4995,0
|
|
20240809,121400,21940000,4995,4995,4995,4995,0
|
|
20240809,121300,21940000,4995,4995,4995,4995,0
|
|
20240809,121200,21940000,4995,4995,4995,4995,0
|
|
20240809,121100,21940000,4995,4995,4995,4995,0
|
|
20240809,121000,21940000,4995,4995,4995,4995,0
|
|
20240809,120900,21940000,4995,4995,4995,4995,0
|
|
20240809,120800,21940000,4995,4995,4995,4995,0
|
|
20240809,120700,21940000,4995,4995,4995,4995,0
|
|
20240809,120600,21940000,4995,4995,4995,4995,0
|
|
20240809,120500,21940000,4995,4995,4995,4995,0
|
|
20240809,120400,21940000,4995,4995,4995,4995,225
|
|
20240809,120300,20816125,4995,4995,4995,4995,0
|
|
20240809,120200,20816125,4995,4995,4995,4995,0
|
|
20240809,120100,20816125,4995,4995,4995,4995,0
|
|
20240809,120000,20816125,4995,4995,4995,4995,1
|
|
20240809,115900,20811130,4995,4995,4995,4995,0
|
|
20240809,115800,20811130,4995,4995,4995,4995,0
|
|
20240809,115700,20811130,4995,4995,4995,4995,0
|
|
20240809,115600,20811130,4995,4995,4995,4995,0
|
|
20240809,115500,20811130,4995,4995,4995,4995,2
|
|
20240809,115400,20801140,4995,4995,4995,4995,0
|
|
20240809,115300,20801140,4995,4995,4995,4995,258
|
|
20240809,115200,19512430,4995,4995,4995,4995,0
|
|
20240809,115100,19512430,4995,4995,4995,4995,2
|
|
20240809,115000,19502440,5000,5000,5000,5000,0
|
|
20240809,114900,19502440,5000,5000,5000,5000,0
|
|
20240809,114800,19502440,5000,5000,5000,5000,0
|
|
20240809,114700,19502440,5000,5000,5000,5000,98
|
|
20240809,114600,19012440,5000,5000,5000,5000,0
|
|
20240809,114500,19012440,5000,5000,5000,5000,0
|
|
20240809,114400,19012440,5000,5000,5000,5000,0
|
|
20240809,114300,19012440,5000,5000,5000,5000,0
|
|
20240809,114200,19012440,5000,5000,5000,5000,0
|
|
20240809,114100,19012440,5000,5000,5000,5000,20
|
|
20240809,114000,18912440,5000,5000,5000,5000,0
|
|
20240809,113900,18912440,5000,5000,5000,5000,0
|
|
20240809,113800,18912440,5000,5000,5000,5000,0
|
|
20240809,113700,18912440,5000,5000,5000,5000,0
|
|
20240809,113600,18912440,5000,5000,5000,5000,0
|
|
20240809,113500,18912440,5000,5000,5000,5000,9
|
|
20240809,113400,18867440,5000,5000,5000,5000,0
|
|
20240809,113300,18867440,5000,5000,5000,5000,0
|
|
20240809,113200,18867440,5000,5000,5000,5000,0
|
|
20240809,113100,18867440,5000,5000,5000,5000,0
|
|
20240809,113000,18867440,5000,5000,5000,5000,0
|
|
20240809,112900,18867440,5000,5000,5000,5000,0
|
|
20240809,112800,18867440,5000,5000,5000,5000,373
|
|
20240809,112700,17002440,5010,5010,5010,5010,0
|
|
20240809,112600,17002440,5010,5010,5010,5010,5
|
|
20240809,112500,16977390,5010,5010,5010,5010,25
|
|
20240809,112400,16852140,5010,5010,5010,5010,0
|
|
20240809,112300,16852140,5010,5010,5010,5010,0
|
|
20240809,112200,16852140,5010,5010,5010,5010,0
|
|
20240809,112100,16852140,5010,5010,5010,5010,0
|
|
20240809,112000,16852140,5010,5010,5010,5010,0
|
|
20240809,111900,16852140,5010,5010,5010,5010,0
|
|
20240809,111800,16852140,5010,5010,5010,5010,44
|
|
20240809,111700,16631700,5010,5010,5010,5010,0
|
|
20240809,111600,16631700,5010,5010,5010,5010,0
|
|
20240809,111500,16631700,5010,5010,5010,5010,0
|
|
20240809,111400,16631700,5010,5010,5010,5010,1
|
|
20240809,111300,16626690,5000,5000,5000,5000,0
|
|
20240809,111200,16626690,5000,5000,5000,5000,0
|
|
20240809,111100,16626690,5000,5000,5000,5000,0
|
|
20240809,111000,16626690,5000,5000,5000,5000,0
|
|
20240809,110900,16626690,5000,5000,5000,5000,0
|
|
20240809,110800,16626690,5000,5000,5000,5000,0
|
|
20240809,110700,16626690,5000,5000,5000,5000,0
|
|
20240809,110600,16626690,5000,5000,5000,5000,0
|
|
20240809,110500,16626690,5000,5000,5000,5000,0
|
|
20240809,110400,16626690,5000,5000,5000,5000,0
|
|
20240809,110300,16626690,5000,5000,5000,5000,0
|
|
20240809,110200,16626690,5000,5000,5000,5000,0
|
|
20240809,110100,16626690,5000,5000,5000,5000,0
|
|
20240809,110000,16626690,5000,5000,5000,5000,0
|
|
20240809,105900,16626690,5000,5000,5000,5000,0
|
|
20240809,105800,16626690,5000,5000,5000,5000,0
|
|
20240809,105700,16626690,5000,5000,5000,5000,0
|
|
20240809,105600,16626690,5000,5000,5000,5000,0
|
|
20240809,105500,16626690,5000,5000,5000,5000,0
|
|
20240809,105400,16626690,5000,5000,5000,5000,0
|
|
20240809,105300,16626690,5000,5000,5000,5000,23
|
|
20240809,105200,16511690,5000,5000,5000,5000,0
|
|
20240809,105100,16511690,5000,5010,5010,5000,17
|
|
20240809,105000,16426680,5040,5040,5040,5040,0
|
|
20240809,104900,16426680,5040,5020,5040,5020,548
|
|
20240809,104800,13665380,5010,5010,5010,5010,30
|
|
20240809,104700,13515080,5000,5000,5000,5000,0
|
|
20240809,104600,13515080,5000,5000,5000,5000,0
|
|
20240809,104500,13515080,5000,5000,5000,5000,22
|
|
20240809,104400,13405080,4995,4995,4995,4995,15
|
|
20240809,104300,13330155,4990,4990,4990,4990,4
|
|
20240809,104200,13310195,4990,4990,4990,4990,0
|
|
20240809,104100,13310195,4990,4990,4990,4990,0
|
|
20240809,104000,13310195,4990,4990,4990,4990,0
|
|
20240809,103900,13310195,4990,4990,4990,4990,0
|
|
20240809,103800,13310195,4990,4990,4990,4990,0
|
|
20240809,103700,13310195,4990,4990,4990,4990,0
|
|
20240809,103600,13310195,4990,4990,4990,4990,0
|
|
20240809,103500,13310195,4990,4990,4990,4990,0
|
|
20240809,103400,13310195,4990,4990,4990,4990,0
|
|
20240809,103300,13310195,4990,4990,4990,4990,0
|
|
20240809,103200,13310195,4990,4990,4990,4990,0
|
|
20240809,103100,13310195,4990,4990,4990,4990,0
|
|
20240809,103000,13310195,4990,4990,4990,4990,0
|
|
20240809,102900,13310195,4990,4995,4995,4990,50
|
|
20240809,102800,13060685,4990,4990,4990,4990,0
|
|
20240809,102700,13060685,4990,4990,4990,4990,0
|
|
20240809,102600,13060685,4990,4990,4990,4990,0
|
|
20240809,102500,13060685,4990,4990,4990,4990,0
|
|
20240809,102400,13060685,4990,4990,4990,4990,0
|
|
20240809,102300,13060685,4990,4910,5040,4910,43
|
|
20240809,102200,12845545,4900,4900,4900,4900,0
|
|
20240809,102100,12845545,4900,4900,4900,4900,0
|
|
20240809,102000,12845545,4900,4875,4900,4875,372
|
|
20240809,101900,11028610,4875,4875,4875,4875,0
|
|
20240809,101800,11028610,4875,4875,4875,4875,0
|
|
20240809,101700,11028610,4875,4875,4875,4875,0
|
|
20240809,101600,11028610,4875,4875,4875,4875,9
|
|
20240809,101500,10984735,4870,4830,4870,4830,118
|
|
20240809,101400,10411615,4825,4825,4825,4825,0
|
|
20240809,101300,10411615,4825,4825,4825,4825,0
|
|
20240809,101200,10411615,4825,4835,4835,4825,1000
|
|
20240809,101100,5585250,4835,4835,4835,4835,0
|
|
20240809,101000,5585250,4835,4835,4835,4835,0
|
|
20240809,100900,5585250,4835,4835,4835,4835,0
|
|
20240809,100800,5585250,4835,4835,4835,4835,0
|
|
20240809,100700,5585250,4835,4835,4835,4835,0
|
|
20240809,100600,5585250,4835,4835,4835,4835,0
|
|
20240809,100500,5585250,4835,4835,4835,4835,0
|
|
20240809,100400,5585250,4835,4835,4835,4835,0
|
|
20240809,100300,5585250,4835,4835,4835,4835,0
|
|
20240809,100200,5585250,4835,4835,4835,4835,6
|
|
20240809,100100,5556240,4870,4870,4870,4870,0
|
|
20240809,100000,5556240,4870,4870,4870,4870,0
|
|
20240809,095900,5556240,4870,4870,4870,4870,0
|
|
20240809,095800,5556240,4870,4870,4870,4870,0
|
|
20240809,095700,5556240,4870,4870,4870,4870,0
|
|
20240809,095600,5556240,4870,4875,4875,4870,12
|
|
20240809,095500,5497790,4840,4840,4840,4840,0
|
|
20240809,095400,5497790,4840,4840,4840,4840,0
|
|
20240809,095300,5497790,4840,4840,4840,4840,0
|
|
20240809,095200,5497790,4840,4840,4840,4840,0
|
|
20240809,095100,5497790,4840,4840,4840,4840,0
|
|
20240809,095000,5497790,4840,4840,4840,4840,0
|
|
20240809,094900,5497790,4840,4840,4840,4840,0
|
|
20240809,094800,5497790,4840,4840,4840,4840,0
|
|
20240809,094700,5497790,4840,4840,4840,4840,0
|
|
20240809,094600,5497790,4840,4840,4840,4840,0
|
|
20240809,094500,5497790,4840,4840,4840,4840,0
|
|
20240809,094400,5497790,4840,4840,4840,4840,0
|
|
20240809,094300,5497790,4840,4840,4840,4840,1
|
|
20240809,094200,5492950,4835,4835,4835,4835,0
|
|
20240809,094100,5492950,4835,4835,4835,4835,0
|
|
20240809,094000,5492950,4835,4835,4835,4835,0
|
|
20240809,093900,5492950,4835,4835,4835,4835,0
|
|
20240809,093800,5492950,4835,4835,4835,4835,0
|
|
20240809,093700,5492950,4835,4835,4835,4835,0
|
|
20240809,093600,5492950,4835,4835,4835,4835,0
|
|
20240809,093500,5492950,4835,4835,4835,4835,0
|
|
20240809,093400,5492950,4835,4835,4835,4835,0
|
|
20240809,093300,5492950,4835,4835,4835,4835,0
|
|
20240809,093200,5492950,4835,4835,4835,4835,0
|
|
20240809,093100,5492950,4835,4835,4835,4835,0
|
|
20240809,093000,5492950,4835,4835,4835,4835,0
|
|
20240809,092900,5492950,4835,4835,4835,4835,0
|
|
20240809,092800,5492950,4835,4835,4835,4835,0
|
|
20240809,092700,5492950,4835,4835,4835,4835,0
|
|
20240809,092600,5492950,4835,4835,4835,4835,0
|
|
20240809,092500,5492950,4835,4835,4835,4835,0
|
|
20240809,092400,5492950,4835,4835,4835,4835,0
|
|
20240809,092300,5492950,4835,4835,4835,4835,0
|
|
20240809,092200,5492950,4835,4835,4835,4835,0
|
|
20240809,092100,5492950,4835,4835,4835,4835,0
|
|
20240809,092000,5492950,4835,4835,4835,4835,27
|
|
20240809,091900,5362405,4835,4835,4835,4835,0
|
|
20240809,091800,5362405,4835,4835,4835,4835,0
|
|
20240809,091700,5362405,4835,4835,4835,4835,0
|
|
20240809,091600,5362405,4835,4835,4835,4835,1
|
|
20240809,091500,5357570,4835,4835,4835,4835,0
|
|
20240809,091400,5357570,4835,4835,4835,4835,0
|
|
20240809,091300,5357570,4835,4835,4835,4835,1
|
|
20240809,091200,5352735,4835,4835,4835,4835,1
|
|
20240809,091100,5347900,4835,4835,4835,4835,0
|
|
20240809,091000,5347900,4835,4835,4835,4835,0
|
|
20240809,090900,5347900,4835,4835,4835,4835,8
|
|
20240809,090800,5309220,4840,4840,4840,4840,69
|
|
20240809,090700,4975260,4840,4840,4840,4840,0
|
|
20240809,090600,4975260,4840,4840,4840,4840,0
|
|
20240809,090500,4975260,4840,4840,4840,4840,6
|
|
20240809,090400,4946220,4840,4840,4840,4840,3
|
|
20240809,090300,4931700,4840,4840,4840,4840,25
|
|
20240809,090200,4810700,4840,4840,4840,4840,100
|
|
20240809,090100,4326700,4840,4840,4840,4840,269
|
|
20240809,090000,3024740,4840,4840,4840,4835,624
|