630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192700,120309700,4990,4990,4990,4990,1088
|
|
20240809,192600,120309700,4990,4990,4990,4990,0
|
|
20240809,192500,120309700,4990,4990,4990,4990,0
|
|
20240809,192400,120309700,4990,4990,4990,4990,0
|
|
20240809,192300,120309700,4990,4990,4990,4990,0
|
|
20240809,192200,120309700,4990,4990,4990,4990,0
|
|
20240809,192100,120309700,4990,4990,4990,4990,0
|
|
20240809,192000,120309700,4990,4990,4990,4990,0
|
|
20240809,191900,120309700,4990,4990,4990,4990,0
|
|
20240809,191800,120309700,4990,4990,4990,4990,0
|
|
20240809,191700,120309700,4990,4990,4990,4990,0
|
|
20240809,191600,120309700,4990,4990,4990,4990,0
|
|
20240809,191500,120309700,4990,4990,4990,4990,0
|
|
20240809,191400,120309700,4990,4990,4990,4990,0
|
|
20240809,191300,120309700,4990,4990,4990,4990,0
|
|
20240809,191200,120309700,4990,4990,4990,4990,0
|
|
20240809,191100,120309700,4990,4990,4990,4990,0
|
|
20240809,191000,120309700,4990,4990,4990,4990,0
|
|
20240809,190900,120309700,4990,4990,4990,4990,0
|
|
20240809,190800,120309700,4990,4990,4990,4990,0
|
|
20240809,190700,120309700,4990,4990,4990,4990,0
|
|
20240809,190600,120309700,4990,4990,4990,4990,0
|
|
20240809,190500,120309700,4990,4990,4990,4990,0
|
|
20240809,190400,120309700,4990,4990,4990,4990,0
|
|
20240809,190300,120309700,4990,4990,4990,4990,0
|
|
20240809,190200,120309700,4990,4990,4990,4990,0
|
|
20240809,190100,120309700,4990,4990,4990,4990,0
|
|
20240809,190000,120309700,4990,4990,4990,4990,0
|
|
20240809,185900,120309700,4990,4990,4990,4990,0
|
|
20240809,185800,120309700,4990,4990,4990,4990,0
|
|
20240809,185700,120309700,4990,4990,4990,4990,1088
|
|
20240809,185600,120309700,4990,4990,4990,4990,0
|
|
20240809,185500,120309700,4990,4990,4990,4990,0
|
|
20240809,185400,120309700,4990,4990,4990,4990,0
|
|
20240809,185300,120309700,4990,4990,4990,4990,0
|
|
20240809,185200,120309700,4990,4990,4990,4990,0
|
|
20240809,185100,120309700,4990,4990,4990,4990,0
|
|
20240809,185000,120309700,4990,4990,4990,4990,0
|
|
20240809,184900,120309700,4990,4990,4990,4990,0
|
|
20240809,184800,120309700,4990,4990,4990,4990,0
|
|
20240809,184700,120309700,4990,4990,4990,4990,0
|
|
20240809,184600,120309700,4990,4990,4990,4990,0
|
|
20240809,184500,120309700,4990,4990,4990,4990,0
|
|
20240809,184400,120309700,4990,4990,4990,4990,0
|
|
20240809,184300,120309700,4990,4990,4990,4990,0
|
|
20240809,184200,120309700,4990,4990,4990,4990,0
|
|
20240809,184100,120309700,4990,4990,4990,4990,0
|
|
20240809,184000,120309700,4990,4990,4990,4990,0
|
|
20240809,183900,120309700,4990,4990,4990,4990,0
|
|
20240809,183800,120309700,4990,4990,4990,4990,0
|
|
20240809,183700,120309700,4990,4990,4990,4990,0
|
|
20240809,183600,120309700,4990,4990,4990,4990,0
|
|
20240809,183500,120309700,4990,4990,4990,4990,0
|
|
20240809,183400,120309700,4990,4990,4990,4990,0
|
|
20240809,183300,120309700,4990,4990,4990,4990,0
|
|
20240809,183200,120309700,4990,4990,4990,4990,0
|
|
20240809,183100,120309700,4990,4990,4990,4990,0
|
|
20240809,183000,120309700,4990,4990,4990,4990,0
|
|
20240809,182900,120309700,4990,4990,4990,4990,0
|
|
20240809,182800,120309700,4990,4990,4990,4990,0
|
|
20240809,182700,120309700,4990,4990,4990,4990,1088
|
|
20240809,182600,120309700,4990,4990,4990,4990,0
|
|
20240809,182500,120309700,4990,4990,4990,4990,0
|
|
20240809,182400,120309700,4990,4990,4990,4990,0
|
|
20240809,182300,120309700,4990,4990,4990,4990,0
|
|
20240809,182200,120309700,4990,4990,4990,4990,0
|
|
20240809,182100,120309700,4990,4990,4990,4990,0
|
|
20240809,182000,120309700,4990,4990,4990,4990,0
|
|
20240809,181900,120309700,4990,4990,4990,4990,0
|
|
20240809,181800,120309700,4990,4990,4990,4990,0
|
|
20240809,181700,120309700,4990,4990,4990,4990,0
|
|
20240809,181600,120309700,4990,4990,4990,4990,0
|
|
20240809,181500,120309700,4990,4990,4990,4990,0
|
|
20240809,181400,120309700,4990,4990,4990,4990,0
|
|
20240809,181300,120309700,4990,4990,4990,4990,0
|
|
20240809,181200,120309700,4990,4990,4990,4990,0
|
|
20240809,181100,120309700,4990,4990,4990,4990,0
|
|
20240809,181000,120309700,4990,4990,4990,4990,0
|
|
20240809,180900,120309700,4990,4990,4990,4990,0
|
|
20240809,180800,120309700,4990,4990,4990,4990,0
|
|
20240809,180700,120309700,4990,4990,4990,4990,0
|
|
20240809,180600,120309700,4990,4990,4990,4990,0
|
|
20240809,180500,120309700,4990,4990,4990,4990,0
|
|
20240809,180400,120309700,4990,4990,4990,4990,0
|
|
20240809,180300,120309700,4990,4990,4990,4990,0
|
|
20240809,180200,120309700,4990,4990,4990,4990,0
|
|
20240809,180100,120309700,4990,4990,4990,4990,0
|
|
20240809,180000,120309700,4990,4990,4990,4990,0
|
|
20240809,175900,120309700,4990,4990,4990,4990,0
|
|
20240809,175800,120309700,4990,4990,4990,4990,0
|
|
20240809,175700,120309700,4990,4990,4990,4990,1088
|
|
20240809,175600,120309700,4990,4990,4990,4990,0
|
|
20240809,175500,120309700,4990,4990,4990,4990,0
|
|
20240809,175400,120309700,4990,4990,4990,4990,0
|
|
20240809,175300,120309700,4990,4990,4990,4990,0
|
|
20240809,175200,120309700,4990,4990,4990,4990,0
|
|
20240809,175100,120309700,4990,4990,4990,4990,0
|
|
20240809,175000,120309700,4990,4990,4990,4990,0
|
|
20240809,174900,120309700,4990,4990,4990,4990,0
|
|
20240809,174800,120309700,4990,4990,4990,4990,0
|
|
20240809,174700,120309700,4990,4990,4990,4990,0
|
|
20240809,174600,120309700,4990,4990,4990,4990,0
|
|
20240809,174500,120309700,4990,4990,4990,4990,0
|
|
20240809,174400,120309700,4990,4990,4990,4990,0
|
|
20240809,174300,120309700,4990,4990,4990,4990,0
|
|
20240809,174200,120309700,4990,4990,4990,4990,0
|
|
20240809,174100,120309700,4990,4990,4990,4990,0
|
|
20240809,174000,120309700,4990,4990,4990,4990,0
|
|
20240809,173900,120309700,4990,4990,4990,4990,0
|
|
20240809,173800,120309700,4990,4990,4990,4990,0
|
|
20240809,173700,120309700,4990,4990,4990,4990,0
|
|
20240809,173600,120309700,4990,4990,4990,4990,0
|
|
20240809,173500,120309700,4990,4990,4990,4990,0
|
|
20240809,173400,120309700,4990,4990,4990,4990,0
|
|
20240809,173300,120309700,4990,4990,4990,4990,0
|
|
20240809,173200,120309700,4990,4990,4990,4990,0
|
|
20240809,173100,120309700,4990,4990,4990,4990,0
|
|
20240809,173000,120309700,4990,4990,4990,4990,0
|
|
20240809,172900,120309700,4990,4990,4990,4990,0
|
|
20240809,172800,120309700,4990,4990,4990,4990,0
|
|
20240809,172700,120309700,4990,4990,4990,4990,1088
|
|
20240809,172600,120309700,4990,4990,4990,4990,0
|
|
20240809,172500,120309700,4990,4990,4990,4990,0
|
|
20240809,172400,120309700,4990,4990,4990,4990,0
|
|
20240809,172300,120309700,4990,4990,4990,4990,0
|
|
20240809,172200,120309700,4990,4990,4990,4990,0
|
|
20240809,172100,120309700,4990,4990,4990,4990,0
|
|
20240809,172000,120309700,4990,4990,4990,4990,0
|
|
20240809,171900,120309700,4990,4990,4990,4990,0
|
|
20240809,171800,120309700,4990,4990,4990,4990,0
|
|
20240809,171700,120309700,4990,4990,4990,4990,0
|
|
20240809,171600,120309700,4990,4990,4990,4990,0
|
|
20240809,171500,120309700,4990,4990,4990,4990,0
|
|
20240809,171400,120309700,4990,4990,4990,4990,0
|
|
20240809,171300,120309700,4990,4990,4990,4990,0
|
|
20240809,171200,120309700,4990,4990,4990,4990,0
|
|
20240809,171100,120309700,4990,4990,4990,4990,0
|
|
20240809,171000,120309700,4990,4990,4990,4990,0
|
|
20240809,170900,120309700,4990,4990,4990,4990,0
|
|
20240809,170800,120309700,4990,4990,4990,4990,0
|
|
20240809,170700,120309700,4990,4990,4990,4990,0
|
|
20240809,170600,120309700,4990,4990,4990,4990,0
|
|
20240809,170500,120309700,4990,4990,4990,4990,0
|
|
20240809,170400,120309700,4990,4990,4990,4990,0
|
|
20240809,170300,120309700,4990,4990,4990,4990,0
|
|
20240809,170200,120309700,4990,4990,4990,4990,0
|
|
20240809,170100,120309700,4990,4990,4990,4990,0
|
|
20240809,170000,120309700,4990,4990,4990,4990,0
|
|
20240809,165900,120309700,4990,4990,4990,4990,0
|
|
20240809,165800,120309700,4990,4990,4990,4990,0
|
|
20240809,165700,120309700,4990,4990,4990,4990,1088
|
|
20240809,165600,120309700,4990,4990,4990,4990,0
|
|
20240809,165500,120309700,4990,4990,4990,4990,0
|
|
20240809,165400,120309700,4990,4990,4990,4990,0
|
|
20240809,165300,120309700,4990,4990,4990,4990,0
|
|
20240809,165200,120309700,4990,4990,4990,4990,0
|
|
20240809,165100,120309700,4990,4990,4990,4990,0
|
|
20240809,165000,120309700,4990,4990,4990,4990,0
|
|
20240809,164900,120309700,4990,4990,4990,4990,0
|
|
20240809,164800,120309700,4990,4990,4990,4990,0
|
|
20240809,164700,120309700,4990,4990,4990,4990,0
|
|
20240809,164600,120309700,4990,4990,4990,4990,0
|
|
20240809,164500,120309700,4990,4990,4990,4990,0
|
|
20240809,164400,120309700,4990,4990,4990,4990,0
|
|
20240809,164300,120309700,4990,4990,4990,4990,0
|
|
20240809,164200,120309700,4990,4990,4990,4990,0
|
|
20240809,164100,120309700,4990,4990,4990,4990,0
|
|
20240809,164000,120309700,4990,4990,4990,4990,0
|
|
20240809,163900,120309700,4990,4990,4990,4990,0
|
|
20240809,163800,120309700,4990,4990,4990,4990,0
|
|
20240809,163700,120309700,4990,4990,4990,4990,0
|
|
20240809,163600,120309700,4990,4990,4990,4990,0
|
|
20240809,163500,120309700,4990,4990,4990,4990,0
|
|
20240809,163400,120309700,4990,4990,4990,4990,0
|
|
20240809,163300,120309700,4990,4990,4990,4990,0
|
|
20240809,163200,120309700,4990,4990,4990,4990,0
|
|
20240809,163100,120309700,4990,4990,4990,4990,0
|
|
20240809,163000,120309700,4990,4990,4990,4990,0
|
|
20240809,162900,120309700,4990,4990,4990,4990,0
|
|
20240809,162800,120309700,4990,4990,4990,4990,0
|
|
20240809,162700,120309700,4990,4990,4990,4990,1088
|
|
20240809,162600,120309700,4990,4990,4990,4990,0
|
|
20240809,162500,120309700,4990,4990,4990,4990,0
|
|
20240809,162400,120309700,4990,4990,4990,4990,0
|
|
20240809,162300,120309700,4990,4990,4990,4990,0
|
|
20240809,162200,120309700,4990,4990,4990,4990,0
|
|
20240809,162100,120309700,4990,4990,4990,4990,0
|
|
20240809,162000,120309700,4990,4990,4990,4990,0
|
|
20240809,161900,120309700,4990,4990,4990,4990,0
|
|
20240809,161800,120309700,4990,4990,4990,4990,0
|
|
20240809,161700,120309700,4990,4990,4990,4990,0
|
|
20240809,161600,120309700,4990,4990,4990,4990,0
|
|
20240809,161500,120309700,4990,4990,4990,4990,0
|
|
20240809,161400,120309700,4990,4990,4990,4990,0
|
|
20240809,161300,120309700,4990,4990,4990,4990,0
|
|
20240809,161200,120309700,4990,4990,4990,4990,0
|
|
20240809,161100,120309700,4990,4990,4990,4990,0
|
|
20240809,161000,120309700,4990,4990,4990,4990,0
|
|
20240809,160900,120309700,4990,4990,4990,4990,0
|
|
20240809,160800,120309700,4990,4990,4990,4990,0
|
|
20240809,160700,120309700,4990,4990,4990,4990,0
|
|
20240809,160600,120309700,4990,4990,4990,4990,0
|
|
20240809,160500,120309700,4990,4990,4990,4990,0
|
|
20240809,160400,120309700,4990,4990,4990,4990,0
|
|
20240809,160300,120309700,4990,4990,4990,4990,0
|
|
20240809,160200,120309700,4990,4990,4990,4990,0
|
|
20240809,160100,120309700,4990,4990,4990,4990,0
|
|
20240809,160000,120309700,4990,4990,4990,4990,0
|
|
20240809,155900,120309700,4990,4990,4990,4990,0
|
|
20240809,155800,120309700,4990,4990,4990,4990,0
|
|
20240809,155700,120309700,4990,4990,4990,4990,1088
|
|
20240809,155600,120309700,4990,4990,4990,4990,0
|
|
20240809,155500,120309700,4990,4990,4990,4990,0
|
|
20240809,155400,120309700,4990,4990,4990,4990,0
|
|
20240809,155300,120309700,4990,4990,4990,4990,0
|
|
20240809,155200,120309700,4990,4990,4990,4990,0
|
|
20240809,155100,120309700,4990,4990,4990,4990,0
|
|
20240809,155000,120309700,4990,4990,4990,4990,0
|
|
20240809,154900,120309700,4990,4990,4990,4990,0
|
|
20240809,154800,120309700,4990,4990,4990,4990,0
|
|
20240809,154700,120309700,4990,4990,4990,4990,0
|
|
20240809,154600,120309700,4990,4990,4990,4990,0
|
|
20240809,154500,120309700,4990,4990,4990,4990,0
|
|
20240809,154400,120309700,4990,4990,4990,4990,0
|
|
20240809,154300,120309700,4990,4990,4990,4990,0
|
|
20240809,154200,120309700,4990,4990,4990,4990,0
|
|
20240809,154100,120309700,4990,4990,4990,4990,0
|
|
20240809,154000,120309700,4990,4990,4990,4990,0
|
|
20240809,153900,120309700,4990,4990,4990,4990,0
|
|
20240809,153800,120309700,4990,4990,4990,4990,0
|
|
20240809,153700,120309700,4990,4990,4990,4990,0
|
|
20240809,153600,120309700,4990,4990,4990,4990,0
|
|
20240809,153500,120309700,4990,4990,4990,4990,0
|
|
20240809,153400,120309700,4990,4990,4990,4990,0
|
|
20240809,153300,120309700,4990,4990,4990,4990,0
|
|
20240809,153200,120309700,4990,4990,4990,4990,0
|
|
20240809,153100,120309700,4990,4990,4990,4990,0
|
|
20240809,153000,120309700,4990,4990,4990,4990,1088
|
|
20240809,152900,114880580,4990,4990,4990,4990,0
|
|
20240809,152800,114880580,4990,4990,4990,4990,0
|
|
20240809,152700,114880580,4990,4990,4990,4990,0
|
|
20240809,152600,114880580,4990,4990,4990,4990,0
|
|
20240809,152500,114880580,4990,4990,4990,4990,0
|
|
20240809,152400,114880580,4990,4990,4990,4990,0
|
|
20240809,152300,114880580,4990,4990,4990,4990,0
|
|
20240809,152200,114880580,4990,4990,4990,4990,0
|
|
20240809,152100,114880580,4990,4990,4990,4990,0
|
|
20240809,152000,114880580,4990,4990,4990,4990,0
|
|
20240809,151900,114880580,4990,4975,4990,4975,76
|
|
20240809,151800,114502465,4985,4985,4985,4985,0
|
|
20240809,151700,114502465,4985,4985,4985,4985,30
|
|
20240809,151600,114352915,4985,4980,4985,4980,100
|
|
20240809,151500,113854515,4985,4980,4985,4980,150
|
|
20240809,151400,113106865,4985,4985,4985,4985,4
|
|
20240809,151300,113086925,4980,4980,4980,4980,100
|
|
20240809,151200,112588925,4990,4990,4990,4990,0
|
|
20240809,151100,112588925,4990,4990,4990,4990,1
|
|
20240809,151000,112583935,4970,4970,4970,4970,0
|
|
20240809,150900,112583935,4970,4970,4970,4970,0
|
|
20240809,150800,112583935,4970,4970,4990,4970,1214
|
|
20240809,150700,106531705,4980,4980,4980,4980,0
|
|
20240809,150600,106531705,4980,4980,4980,4980,0
|
|
20240809,150500,106531705,4980,4980,4980,4980,0
|
|
20240809,150400,106531705,4980,4975,4980,4975,20
|
|
20240809,150300,106432155,4975,4975,4975,4975,57
|
|
20240809,150200,106148580,4970,4970,4970,4970,0
|
|
20240809,150100,106148580,4970,4970,4970,4970,15
|
|
20240809,150000,106074030,4970,4970,4970,4970,0
|
|
20240809,145900,106074030,4970,4970,4970,4970,0
|
|
20240809,145800,106074030,4970,4970,4970,4970,0
|
|
20240809,145700,106074030,4970,4970,4970,4970,0
|
|
20240809,145600,106074030,4970,4970,4970,4970,0
|
|
20240809,145500,106074030,4970,4975,4975,4970,4
|
|
20240809,145400,106054140,4985,4985,4985,4985,0
|
|
20240809,145300,106054140,4985,4985,4985,4985,0
|
|
20240809,145200,106054140,4985,4985,4985,4985,408
|
|
20240809,145100,104020260,4975,4975,4975,4975,0
|
|
20240809,145000,104020260,4975,4975,4975,4975,30
|
|
20240809,144900,103871010,4980,4980,4980,4980,130
|
|
20240809,144800,103223610,4980,4980,4980,4980,69
|
|
20240809,144700,102879990,4980,4980,4980,4980,0
|
|
20240809,144600,102879990,4980,4980,4980,4980,5
|
|
20240809,144500,102855090,4980,4980,4980,4980,0
|
|
20240809,144400,102855090,4980,4980,4980,4980,0
|
|
20240809,144300,102855090,4980,4980,4980,4980,0
|
|
20240809,144200,102855090,4980,4980,4980,4980,0
|
|
20240809,144100,102855090,4980,4980,4980,4980,0
|
|
20240809,144000,102855090,4980,4980,4980,4980,238
|
|
20240809,143900,101669850,4970,4970,4970,4970,160
|
|
20240809,143800,100874650,4970,4970,4970,4970,5
|
|
20240809,143700,100849800,4970,4970,4970,4970,0
|
|
20240809,143600,100849800,4970,4970,4970,4970,0
|
|
20240809,143500,100849800,4970,4970,4970,4970,0
|
|
20240809,143400,100849800,4970,4970,4970,4970,0
|
|
20240809,143300,100849800,4970,4970,4970,4970,130
|
|
20240809,143200,100203700,4955,4955,4955,4955,0
|
|
20240809,143100,100203700,4955,4955,4955,4955,1
|
|
20240809,143000,100198745,4970,4970,4970,4970,10
|
|
20240809,142900,100149045,4955,4955,4955,4955,0
|
|
20240809,142800,100149045,4955,4955,4955,4955,0
|
|
20240809,142700,100149045,4955,4955,4955,4955,0
|
|
20240809,142600,100149045,4955,4955,4955,4955,0
|
|
20240809,142500,100149045,4955,4955,4955,4955,0
|
|
20240809,142400,100149045,4955,4955,4955,4955,0
|
|
20240809,142300,100149045,4955,4955,4955,4955,0
|
|
20240809,142200,100149045,4955,4955,4955,4955,500
|
|
20240809,142100,97671545,4955,4955,4955,4955,0
|
|
20240809,142000,97671545,4955,4955,4955,4955,0
|
|
20240809,141900,97671545,4955,4955,4955,4955,0
|
|
20240809,141800,97671545,4955,4955,4955,4955,0
|
|
20240809,141700,97671545,4955,4955,4955,4955,0
|
|
20240809,141600,97671545,4955,4955,4955,4955,0
|
|
20240809,141500,97671545,4955,4955,4955,4955,0
|
|
20240809,141400,97671545,4955,4955,4955,4955,0
|
|
20240809,141300,97671545,4955,4955,4955,4955,0
|
|
20240809,141200,97671545,4955,4955,4955,4955,0
|
|
20240809,141100,97671545,4955,4955,4955,4955,0
|
|
20240809,141000,97671545,4955,4955,4955,4955,0
|
|
20240809,140900,97671545,4955,4955,4955,4955,0
|
|
20240809,140800,97671545,4955,4955,4955,4955,0
|
|
20240809,140700,97671545,4955,4955,4955,4955,0
|
|
20240809,140600,97671545,4955,4960,4960,4955,4
|
|
20240809,140500,97651720,4960,4960,4960,4960,0
|
|
20240809,140400,97651720,4960,4960,4960,4960,0
|
|
20240809,140300,97651720,4960,4960,4960,4960,0
|
|
20240809,140200,97651720,4960,4960,4960,4960,0
|
|
20240809,140100,97651720,4960,4960,4960,4960,0
|
|
20240809,140000,97651720,4960,4960,4960,4960,614
|
|
20240809,135900,94606280,4960,4960,4960,4960,0
|
|
20240809,135800,94606280,4960,4965,4965,4960,50
|
|
20240809,135700,94358275,4980,4980,4980,4980,0
|
|
20240809,135600,94358275,4980,4980,4980,4980,5
|
|
20240809,135500,94333375,4960,4960,4960,4960,0
|
|
20240809,135400,94333375,4960,4960,4960,4960,0
|
|
20240809,135300,94333375,4960,4960,4960,4960,0
|
|
20240809,135200,94333375,4960,4960,4960,4960,0
|
|
20240809,135100,94333375,4960,4960,4960,4960,0
|
|
20240809,135000,94333375,4960,4960,4960,4960,0
|
|
20240809,134900,94333375,4960,4960,4960,4960,0
|
|
20240809,134800,94333375,4960,4970,4970,4960,200
|
|
20240809,134700,93340825,4980,4980,4980,4980,0
|
|
20240809,134600,93340825,4980,4980,4980,4980,0
|
|
20240809,134500,93340825,4980,4980,4980,4980,0
|
|
20240809,134400,93340825,4980,4980,4980,4980,0
|
|
20240809,134300,93340825,4980,4980,4980,4980,0
|
|
20240809,134200,93340825,4980,4980,4980,4980,0
|
|
20240809,134100,93340825,4980,4980,4980,4980,0
|
|
20240809,134000,93340825,4980,4980,4980,4980,39
|
|
20240809,133900,93146605,4980,4980,4980,4980,0
|
|
20240809,133800,93146605,4980,4980,4980,4980,0
|
|
20240809,133700,93146605,4980,4980,4980,4980,2
|
|
20240809,133600,93136645,4965,4965,4965,4965,0
|
|
20240809,133500,93136645,4965,4965,4965,4965,0
|
|
20240809,133400,93136645,4965,4965,4965,4965,0
|
|
20240809,133300,93136645,4965,4965,4965,4965,0
|
|
20240809,133200,93136645,4965,4965,4965,4965,0
|
|
20240809,133100,93136645,4965,4965,4965,4965,0
|
|
20240809,133000,93136645,4965,4965,4965,4965,0
|
|
20240809,132900,93136645,4965,4965,4965,4965,61
|
|
20240809,132800,92833780,4970,4970,4970,4970,68
|
|
20240809,132700,92495820,4980,4980,4980,4980,1
|
|
20240809,132600,92490840,4965,4965,4965,4965,0
|
|
20240809,132500,92490840,4965,4965,4965,4965,0
|
|
20240809,132400,92490840,4965,4965,4965,4965,0
|
|
20240809,132300,92490840,4965,4965,4965,4965,0
|
|
20240809,132200,92490840,4965,4965,4965,4965,0
|
|
20240809,132100,92490840,4965,4965,4965,4965,0
|
|
20240809,132000,92490840,4965,4975,4975,4965,100
|
|
20240809,131900,91993855,4975,4975,4975,4975,0
|
|
20240809,131800,91993855,4975,4975,4975,4975,0
|
|
20240809,131700,91993855,4975,4975,4975,4975,0
|
|
20240809,131600,91993855,4975,4975,4975,4975,32
|
|
20240809,131500,91834655,4980,4980,4980,4980,0
|
|
20240809,131400,91834655,4980,4980,4980,4980,0
|
|
20240809,131300,91834655,4980,4980,4980,4980,0
|
|
20240809,131200,91834655,4980,4980,4980,4980,1
|
|
20240809,131100,91829675,4975,4975,4975,4975,0
|
|
20240809,131000,91829675,4975,4975,4975,4975,131
|
|
20240809,130900,91177950,4975,4975,4975,4975,130
|
|
20240809,130800,90531200,4970,4970,4970,4970,1
|
|
20240809,130700,90526230,4970,4970,4970,4970,0
|
|
20240809,130600,90526230,4970,4970,4970,4970,0
|
|
20240809,130500,90526230,4970,4970,4970,4970,0
|
|
20240809,130400,90526230,4970,4970,4970,4970,0
|
|
20240809,130300,90526230,4970,4970,4970,4970,0
|
|
20240809,130200,90526230,4970,4970,4970,4970,0
|
|
20240809,130100,90526230,4970,4970,4970,4970,116
|
|
20240809,130000,89949710,4960,4960,4960,4960,0
|
|
20240809,125900,89949710,4960,4960,4960,4960,0
|
|
20240809,125800,89949710,4960,4965,4965,4960,130
|
|
20240809,125700,89304645,4960,4960,4960,4960,0
|
|
20240809,125600,89304645,4960,4960,4960,4960,0
|
|
20240809,125500,89304645,4960,4960,4960,4960,0
|
|
20240809,125400,89304645,4960,4960,4960,4960,10
|
|
20240809,125300,89255045,4960,4960,4960,4960,0
|
|
20240809,125200,89255045,4960,4960,4960,4960,0
|
|
20240809,125100,89255045,4960,4965,4965,4960,578
|
|
20240809,125000,86387405,4965,4965,4965,4965,0
|
|
20240809,124900,86387405,4965,4965,4965,4965,0
|
|
20240809,124800,86387405,4965,4965,4965,4965,0
|
|
20240809,124700,86387405,4965,4975,4975,4965,932
|
|
20240809,124600,81756910,4980,4980,4980,4980,10
|
|
20240809,124500,81707110,4985,4985,4985,4985,0
|
|
20240809,124400,81707110,4985,4985,4985,4985,0
|
|
20240809,124300,81707110,4985,4985,4985,4985,0
|
|
20240809,124200,81707110,4985,4985,4985,4985,0
|
|
20240809,124100,81707110,4985,4985,4985,4985,0
|
|
20240809,124000,81707110,4985,4985,4985,4985,1
|
|
20240809,123900,81702125,4975,4975,4975,4975,80
|
|
20240809,123800,81304125,4975,4975,4975,4975,0
|
|
20240809,123700,81304125,4975,4975,4975,4975,0
|
|
20240809,123600,81304125,4975,4975,4975,4975,0
|
|
20240809,123500,81304125,4975,4975,4975,4975,0
|
|
20240809,123400,81304125,4975,4975,4975,4975,0
|
|
20240809,123300,81304125,4975,4975,4975,4975,0
|
|
20240809,123200,81304125,4975,4975,4975,4975,0
|
|
20240809,123100,81304125,4975,4975,4975,4975,0
|
|
20240809,123000,81304125,4975,4975,4975,4975,0
|
|
20240809,122900,81304125,4975,4975,4975,4975,0
|
|
20240809,122800,81304125,4975,4975,4975,4975,0
|
|
20240809,122700,81304125,4975,4980,4980,4975,524
|
|
20240809,122600,78694725,4975,4975,4975,4975,0
|
|
20240809,122500,78694725,4975,4975,4975,4975,0
|
|
20240809,122400,78694725,4975,4975,4975,4975,0
|
|
20240809,122300,78694725,4975,4975,4975,4975,0
|
|
20240809,122200,78694725,4975,4975,4975,4975,0
|
|
20240809,122100,78694725,4975,4975,4975,4975,288
|
|
20240809,122000,77261925,4975,4975,4975,4975,0
|
|
20240809,121900,77261925,4975,4975,4975,4975,2
|
|
20240809,121800,77251975,4970,4970,4970,4970,0
|
|
20240809,121700,77251975,4970,4970,4970,4970,0
|
|
20240809,121600,77251975,4970,4970,4970,4970,0
|
|
20240809,121500,77251975,4970,4970,4970,4970,0
|
|
20240809,121400,77251975,4970,4970,4970,4970,0
|
|
20240809,121300,77251975,4970,4970,4970,4970,0
|
|
20240809,121200,77251975,4970,4970,4970,4970,0
|
|
20240809,121100,77251975,4970,4970,4970,4970,167
|
|
20240809,121000,76421985,4975,4975,4975,4975,0
|
|
20240809,120900,76421985,4975,4975,4975,4975,0
|
|
20240809,120800,76421985,4975,4975,4975,4975,515
|
|
20240809,120700,73859860,4975,4975,4975,4975,1
|
|
20240809,120600,73854885,4975,4975,4975,4975,0
|
|
20240809,120500,73854885,4975,4975,4975,4975,0
|
|
20240809,120400,73854885,4975,4975,4975,4975,0
|
|
20240809,120300,73854885,4975,4975,4975,4975,0
|
|
20240809,120200,73854885,4975,4975,4975,4975,0
|
|
20240809,120100,73854885,4975,4975,4975,4975,186
|
|
20240809,120000,72929535,4990,4990,4990,4990,0
|
|
20240809,115900,72929535,4990,4990,4990,4990,0
|
|
20240809,115800,72929535,4990,4985,4990,4985,1000
|
|
20240809,115700,67943460,4990,4990,4990,4990,0
|
|
20240809,115600,67943460,4990,4990,4990,4990,0
|
|
20240809,115500,67943460,4990,4990,4990,4990,0
|
|
20240809,115400,67943460,4990,4990,4990,4990,0
|
|
20240809,115300,67943460,4990,4970,4990,4970,18
|
|
20240809,115200,67853980,4965,4965,4965,4965,0
|
|
20240809,115100,67853980,4965,4965,4965,4965,34
|
|
20240809,115000,67685170,4965,4965,4965,4965,0
|
|
20240809,114900,67685170,4965,4965,4965,4965,0
|
|
20240809,114800,67685170,4965,4965,4965,4965,0
|
|
20240809,114700,67685170,4965,4965,4965,4965,0
|
|
20240809,114600,67685170,4965,4965,4965,4965,428
|
|
20240809,114500,65560150,4965,4965,4965,4965,0
|
|
20240809,114400,65560150,4965,4965,4965,4965,0
|
|
20240809,114300,65560150,4965,4965,4965,4965,1
|
|
20240809,114200,65555185,4970,4970,4970,4970,0
|
|
20240809,114100,65555185,4970,4970,4970,4970,2
|
|
20240809,114000,65545245,4970,4970,4970,4970,0
|
|
20240809,113900,65545245,4970,4970,4970,4970,90
|
|
20240809,113800,65097945,4970,4970,4970,4970,0
|
|
20240809,113700,65097945,4970,4970,4970,4970,0
|
|
20240809,113600,65097945,4970,4970,4970,4970,0
|
|
20240809,113500,65097945,4970,4970,4970,4970,0
|
|
20240809,113400,65097945,4970,4970,4970,4970,0
|
|
20240809,113300,65097945,4970,4970,4970,4970,0
|
|
20240809,113200,65097945,4970,4970,4970,4970,0
|
|
20240809,113100,65097945,4970,4970,4970,4970,0
|
|
20240809,113000,65097945,4970,4970,4970,4970,0
|
|
20240809,112900,65097945,4970,4970,4970,4970,0
|
|
20240809,112800,65097945,4970,4970,4970,4970,1
|
|
20240809,112700,65092975,4965,4965,4965,4965,0
|
|
20240809,112600,65092975,4965,4965,4965,4965,4
|
|
20240809,112500,65073115,4965,4965,4965,4965,0
|
|
20240809,112400,65073115,4965,4965,4965,4965,0
|
|
20240809,112300,65073115,4965,4965,4965,4965,0
|
|
20240809,112200,65073115,4965,4965,4965,4965,0
|
|
20240809,112100,65073115,4965,4965,4965,4965,0
|
|
20240809,112000,65073115,4965,4965,4965,4965,0
|
|
20240809,111900,65073115,4965,4965,4965,4965,0
|
|
20240809,111800,65073115,4965,4965,4965,4965,0
|
|
20240809,111700,65073115,4965,4965,4965,4965,0
|
|
20240809,111600,65073115,4965,4965,4965,4965,0
|
|
20240809,111500,65073115,4965,4965,4965,4965,0
|
|
20240809,111400,65073115,4965,4965,4965,4965,1
|
|
20240809,111300,65068150,4970,4970,4970,4970,0
|
|
20240809,111200,65068150,4970,4970,4970,4970,0
|
|
20240809,111100,65068150,4970,4970,4970,4970,0
|
|
20240809,111000,65068150,4970,4970,4970,4970,790
|
|
20240809,110900,61141850,4970,4970,4970,4970,10
|
|
20240809,110800,61092150,4980,4980,4980,4980,200
|
|
20240809,110700,60096150,4980,4980,4980,4980,0
|
|
20240809,110600,60096150,4980,4980,4980,4980,0
|
|
20240809,110500,60096150,4980,4980,4980,4980,0
|
|
20240809,110400,60096150,4980,4980,4980,4980,0
|
|
20240809,110300,60096150,4980,4980,4980,4980,2
|
|
20240809,110200,60086190,4980,4980,4980,4980,0
|
|
20240809,110100,60086190,4980,4980,4980,4980,0
|
|
20240809,110000,60086190,4980,4980,4980,4980,0
|
|
20240809,105900,60086190,4980,4980,4980,4980,0
|
|
20240809,105800,60086190,4980,4980,4980,4980,0
|
|
20240809,105700,60086190,4980,4980,4980,4980,0
|
|
20240809,105600,60086190,4980,4980,4980,4980,3
|
|
20240809,105500,60071250,4970,4970,4970,4970,1
|
|
20240809,105400,60066280,4980,4980,4980,4980,62
|
|
20240809,105300,59757520,4980,4980,4980,4980,0
|
|
20240809,105200,59757520,4980,4980,4980,4980,0
|
|
20240809,105100,59757520,4980,4980,4980,4980,1
|
|
20240809,105000,59752540,4980,4980,4980,4980,0
|
|
20240809,104900,59752540,4980,4980,4980,4980,104
|
|
20240809,104800,59234620,4995,4995,4995,4995,0
|
|
20240809,104700,59234620,4995,4995,4995,4995,0
|
|
20240809,104600,59234620,4995,4995,4995,4995,0
|
|
20240809,104500,59234620,4995,4990,4995,4990,306
|
|
20240809,104400,57706165,4990,4990,4990,4990,100
|
|
20240809,104300,57207165,4990,4990,4990,4990,10
|
|
20240809,104200,57157265,4980,4975,4980,4975,701
|
|
20240809,104100,53666790,4990,4990,4990,4990,0
|
|
20240809,104000,53666790,4990,4990,4990,4990,0
|
|
20240809,103900,53666790,4990,4990,4990,4990,0
|
|
20240809,103800,53666790,4990,4990,4990,4990,30
|
|
20240809,103700,53517090,4990,4990,4990,4990,0
|
|
20240809,103600,53517090,4990,4990,4990,4990,0
|
|
20240809,103500,53517090,4990,4990,4990,4990,0
|
|
20240809,103400,53517090,4990,4990,4990,4990,0
|
|
20240809,103300,53517090,4990,4990,4990,4990,1
|
|
20240809,103200,53512100,4980,4980,4980,4980,0
|
|
20240809,103100,53512100,4980,4980,4980,4980,77
|
|
20240809,103000,53128640,4975,4975,4975,4975,0
|
|
20240809,102900,53128640,4975,4975,4975,4975,0
|
|
20240809,102800,53128640,4975,4975,4975,4975,0
|
|
20240809,102700,53128640,4975,4975,4975,4975,0
|
|
20240809,102600,53128640,4975,4975,4975,4975,0
|
|
20240809,102500,53128640,4975,4975,4975,4975,0
|
|
20240809,102400,53128640,4975,4975,4975,4975,0
|
|
20240809,102300,53128640,4975,4975,4975,4975,0
|
|
20240809,102200,53128640,4975,4975,4975,4975,0
|
|
20240809,102100,53128640,4975,4975,4975,4975,0
|
|
20240809,102000,53128640,4975,4975,4975,4975,0
|
|
20240809,101900,53128640,4975,4975,4975,4975,0
|
|
20240809,101800,53128640,4975,4975,4975,4975,0
|
|
20240809,101700,53128640,4975,4975,4975,4975,0
|
|
20240809,101600,53128640,4975,4975,4975,4975,0
|
|
20240809,101500,53128640,4975,4975,4975,4975,0
|
|
20240809,101400,53128640,4975,4975,4975,4975,0
|
|
20240809,101300,53128640,4975,4975,4975,4975,39
|
|
20240809,101200,52934615,4980,4980,4980,4980,0
|
|
20240809,101100,52934615,4980,4990,4990,4980,43
|
|
20240809,101000,52720455,4990,4990,4990,4990,1
|
|
20240809,100900,52715465,4985,4985,4985,4985,123
|
|
20240809,100800,52102310,4985,4985,4985,4985,0
|
|
20240809,100700,52102310,4985,4985,4985,4985,0
|
|
20240809,100600,52102310,4985,4985,4985,4985,50
|
|
20240809,100500,51853060,4985,4985,4985,4985,100
|
|
20240809,100400,51354560,4985,4980,4985,4980,79
|
|
20240809,100300,50961090,4990,4990,4990,4990,80
|
|
20240809,100200,50561890,4990,4990,4990,4990,76
|
|
20240809,100100,50182650,4990,4990,4990,4990,1
|
|
20240809,100000,50177660,4990,4990,4990,4990,586
|
|
20240809,095900,47253520,4990,4990,4990,4990,43
|
|
20240809,095800,47038950,4990,4990,4990,4990,3
|
|
20240809,095700,47023980,4980,4980,4980,4980,18
|
|
20240809,095600,46934340,4990,4990,4990,4990,1
|
|
20240809,095500,46929350,4985,4985,4985,4985,0
|
|
20240809,095400,46929350,4985,4985,4985,4985,0
|
|
20240809,095300,46929350,4985,4985,4985,4985,109
|
|
20240809,095200,46385985,4985,4985,4985,4985,0
|
|
20240809,095100,46385985,4985,4985,4985,4985,0
|
|
20240809,095000,46385985,4985,4985,4985,4985,21
|
|
20240809,094900,46281300,4980,4985,4985,4980,16
|
|
20240809,094800,46201570,4985,4985,4985,4985,2
|
|
20240809,094700,46191600,4985,4985,4985,4985,31
|
|
20240809,094600,46037065,4985,4985,4985,4985,41
|
|
20240809,094500,45832680,4985,4985,4985,4985,61
|
|
20240809,094400,45528595,4990,4990,4990,4990,0
|
|
20240809,094300,45528595,4990,4990,4990,4990,0
|
|
20240809,094200,45528595,4990,4990,4990,4990,0
|
|
20240809,094100,45528595,4990,4985,4990,4985,1110
|
|
20240809,094000,39990425,4985,4985,4985,4985,0
|
|
20240809,093900,39990425,4985,4985,4985,4985,0
|
|
20240809,093800,39990425,4985,4985,4985,4985,2
|
|
20240809,093700,39980455,4985,4985,4985,4985,170
|
|
20240809,093600,39133005,4985,4985,4985,4985,3
|
|
20240809,093500,39118050,4985,4980,4985,4980,325
|
|
20240809,093400,37499410,4975,4980,4980,4975,52
|
|
20240809,093300,37240460,4980,4980,4980,4980,0
|
|
20240809,093200,37240460,4980,4980,4980,4980,1
|
|
20240809,093100,37235480,4960,4960,4960,4960,0
|
|
20240809,093000,37235480,4960,4960,4960,4960,50
|
|
20240809,092900,36987480,4980,4960,4980,4960,2725
|
|
20240809,092800,23457510,4955,4955,4955,4950,485
|
|
20240809,092700,21054515,4955,4955,4955,4955,51
|
|
20240809,092600,20801810,4955,4955,4955,4955,3
|
|
20240809,092500,20786945,4955,4955,4955,4955,10
|
|
20240809,092400,20737395,4955,4955,4955,4955,0
|
|
20240809,092300,20737395,4955,4955,4955,4955,2
|
|
20240809,092200,20727485,4960,4960,4960,4960,0
|
|
20240809,092100,20727485,4960,4960,4960,4960,39
|
|
20240809,092000,20534045,4960,4960,4960,4960,0
|
|
20240809,091900,20534045,4960,4965,4965,4925,948
|
|
20240809,091800,15845105,4965,4955,4965,4955,74
|
|
20240809,091700,15478335,4970,4970,4970,4970,154
|
|
20240809,091600,14712955,4955,4955,4955,4955,100
|
|
20240809,091500,14217455,4970,4970,4980,4955,422
|
|
20240809,091400,12122880,4960,4960,4960,4960,1093
|
|
20240809,091300,6701600,4960,4960,4960,4960,47
|
|
20240809,091200,6468480,4950,4950,4950,4950,0
|
|
20240809,091100,6468480,4950,4950,4950,4950,0
|
|
20240809,091000,6468480,4950,4950,4950,4950,0
|
|
20240809,090900,6468480,4950,4950,4950,4950,102
|
|
20240809,090800,5963580,4955,4955,4955,4955,278
|
|
20240809,090700,4586090,4955,4955,4955,4955,142
|
|
20240809,090600,3882480,4960,4965,4965,4960,4
|
|
20240809,090500,3862625,4970,4975,4975,4970,25
|
|
20240809,090400,3738350,4975,4975,4975,4975,202
|
|
20240809,090300,2733400,4975,4975,4975,4975,0
|
|
20240809,090200,2733400,4975,4975,4975,4975,0
|
|
20240809,090100,2733400,4975,4975,4975,4975,0
|
|
20240809,090000,2733400,4975,4940,4975,4940,551
|