628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192500,169212535,5020,5020,5020,5020,3319
|
|
20240903,192400,169212535,5020,5020,5020,5020,0
|
|
20240903,192300,169212535,5020,5020,5020,5020,0
|
|
20240903,192200,169212535,5020,5020,5020,5020,0
|
|
20240903,192100,169212535,5020,5020,5020,5020,0
|
|
20240903,192000,169212535,5020,5020,5020,5020,0
|
|
20240903,191900,169212535,5020,5020,5020,5020,0
|
|
20240903,191800,169212535,5020,5020,5020,5020,0
|
|
20240903,191700,169212535,5020,5020,5020,5020,0
|
|
20240903,191600,169212535,5020,5020,5020,5020,0
|
|
20240903,191500,169212535,5020,5020,5020,5020,0
|
|
20240903,191400,169212535,5020,5020,5020,5020,0
|
|
20240903,191300,169212535,5020,5020,5020,5020,0
|
|
20240903,191200,169212535,5020,5020,5020,5020,0
|
|
20240903,191100,169212535,5020,5020,5020,5020,0
|
|
20240903,191000,169212535,5020,5020,5020,5020,0
|
|
20240903,190900,169212535,5020,5020,5020,5020,0
|
|
20240903,190800,169212535,5020,5020,5020,5020,0
|
|
20240903,190700,169212535,5020,5020,5020,5020,0
|
|
20240903,190600,169212535,5020,5020,5020,5020,0
|
|
20240903,190500,169212535,5020,5020,5020,5020,0
|
|
20240903,190400,169212535,5020,5020,5020,5020,0
|
|
20240903,190300,169212535,5020,5020,5020,5020,0
|
|
20240903,190200,169212535,5020,5020,5020,5020,0
|
|
20240903,190100,169212535,5020,5020,5020,5020,0
|
|
20240903,190000,169212535,5020,5020,5020,5020,0
|
|
20240903,185900,169212535,5020,5020,5020,5020,0
|
|
20240903,185800,169212535,5020,5020,5020,5020,0
|
|
20240903,185700,169212535,5020,5020,5020,5020,0
|
|
20240903,185600,169212535,5020,5020,5020,5020,0
|
|
20240903,185500,169212535,5020,5020,5020,5020,3319
|
|
20240903,185400,169212535,5020,5020,5020,5020,0
|
|
20240903,185300,169212535,5020,5020,5020,5020,0
|
|
20240903,185200,169212535,5020,5020,5020,5020,0
|
|
20240903,185100,169212535,5020,5020,5020,5020,0
|
|
20240903,185000,169212535,5020,5020,5020,5020,0
|
|
20240903,184900,169212535,5020,5020,5020,5020,0
|
|
20240903,184800,169212535,5020,5020,5020,5020,0
|
|
20240903,184700,169212535,5020,5020,5020,5020,0
|
|
20240903,184600,169212535,5020,5020,5020,5020,0
|
|
20240903,184500,169212535,5020,5020,5020,5020,0
|
|
20240903,184400,169212535,5020,5020,5020,5020,0
|
|
20240903,184300,169212535,5020,5020,5020,5020,0
|
|
20240903,184200,169212535,5020,5020,5020,5020,0
|
|
20240903,184100,169212535,5020,5020,5020,5020,0
|
|
20240903,184000,169212535,5020,5020,5020,5020,0
|
|
20240903,183900,169212535,5020,5020,5020,5020,0
|
|
20240903,183800,169212535,5020,5020,5020,5020,0
|
|
20240903,183700,169212535,5020,5020,5020,5020,0
|
|
20240903,183600,169212535,5020,5020,5020,5020,0
|
|
20240903,183500,169212535,5020,5020,5020,5020,0
|
|
20240903,183400,169212535,5020,5020,5020,5020,0
|
|
20240903,183300,169212535,5020,5020,5020,5020,0
|
|
20240903,183200,169212535,5020,5020,5020,5020,0
|
|
20240903,183100,169212535,5020,5020,5020,5020,0
|
|
20240903,183000,169212535,5020,5020,5020,5020,0
|
|
20240903,182900,169212535,5020,5020,5020,5020,0
|
|
20240903,182800,169212535,5020,5020,5020,5020,0
|
|
20240903,182700,169212535,5020,5020,5020,5020,0
|
|
20240903,182600,169212535,5020,5020,5020,5020,0
|
|
20240903,182500,169212535,5020,5020,5020,5020,3319
|
|
20240903,182400,169212535,5020,5020,5020,5020,0
|
|
20240903,182300,169212535,5020,5020,5020,5020,0
|
|
20240903,182200,169212535,5020,5020,5020,5020,0
|
|
20240903,182100,169212535,5020,5020,5020,5020,0
|
|
20240903,182000,169212535,5020,5020,5020,5020,0
|
|
20240903,181900,169212535,5020,5020,5020,5020,0
|
|
20240903,181800,169212535,5020,5020,5020,5020,0
|
|
20240903,181700,169212535,5020,5020,5020,5020,0
|
|
20240903,181600,169212535,5020,5020,5020,5020,0
|
|
20240903,181500,169212535,5020,5020,5020,5020,0
|
|
20240903,181400,169212535,5020,5020,5020,5020,0
|
|
20240903,181300,169212535,5020,5020,5020,5020,0
|
|
20240903,181200,169212535,5020,5020,5020,5020,0
|
|
20240903,181100,169212535,5020,5020,5020,5020,0
|
|
20240903,181000,169212535,5020,5020,5020,5020,0
|
|
20240903,180900,169212535,5020,5020,5020,5020,0
|
|
20240903,180800,169212535,5020,5020,5020,5020,0
|
|
20240903,180700,169212535,5020,5020,5020,5020,0
|
|
20240903,180600,169212535,5020,5020,5020,5020,0
|
|
20240903,180500,169212535,5020,5020,5020,5020,0
|
|
20240903,180400,169212535,5020,5020,5020,5020,0
|
|
20240903,180300,169212535,5020,5020,5020,5020,0
|
|
20240903,180200,169212535,5020,5020,5020,5020,0
|
|
20240903,180100,169212535,5020,5020,5020,5020,0
|
|
20240903,180000,169212535,5020,5020,5020,5020,0
|
|
20240903,175900,169212535,5020,5020,5020,5020,0
|
|
20240903,175800,169212535,5020,5020,5020,5020,0
|
|
20240903,175700,169212535,5020,5020,5020,5020,0
|
|
20240903,175600,169212535,5020,5020,5020,5020,0
|
|
20240903,175500,169212535,5020,5020,5020,5020,3319
|
|
20240903,175400,169212535,5020,5020,5020,5020,0
|
|
20240903,175300,169212535,5020,5020,5020,5020,0
|
|
20240903,175200,169212535,5020,5020,5020,5020,0
|
|
20240903,175100,169212535,5020,5020,5020,5020,0
|
|
20240903,175000,169212535,5020,5020,5020,5020,0
|
|
20240903,174900,169212535,5020,5020,5020,5020,0
|
|
20240903,174800,169212535,5020,5020,5020,5020,0
|
|
20240903,174700,169212535,5020,5020,5020,5020,0
|
|
20240903,174600,169212535,5020,5020,5020,5020,0
|
|
20240903,174500,169212535,5020,5020,5020,5020,0
|
|
20240903,174400,169212535,5020,5020,5020,5020,0
|
|
20240903,174300,169212535,5020,5020,5020,5020,0
|
|
20240903,174200,169212535,5020,5020,5020,5020,0
|
|
20240903,174100,169212535,5020,5020,5020,5020,0
|
|
20240903,174000,169212535,5020,5020,5020,5020,0
|
|
20240903,173900,169212535,5020,5020,5020,5020,0
|
|
20240903,173800,169212535,5020,5020,5020,5020,0
|
|
20240903,173700,169212535,5020,5020,5020,5020,0
|
|
20240903,173600,169212535,5020,5020,5020,5020,0
|
|
20240903,173500,169212535,5020,5020,5020,5020,0
|
|
20240903,173400,169212535,5020,5020,5020,5020,0
|
|
20240903,173300,169212535,5020,5020,5020,5020,0
|
|
20240903,173200,169212535,5020,5020,5020,5020,0
|
|
20240903,173100,169212535,5020,5020,5020,5020,0
|
|
20240903,173000,169212535,5020,5020,5020,5020,0
|
|
20240903,172900,169212535,5020,5020,5020,5020,0
|
|
20240903,172800,169212535,5020,5020,5020,5020,0
|
|
20240903,172700,169212535,5020,5020,5020,5020,0
|
|
20240903,172600,169212535,5020,5020,5020,5020,0
|
|
20240903,172500,169212535,5020,5020,5020,5020,3319
|
|
20240903,172400,169212535,5020,5020,5020,5020,0
|
|
20240903,172300,169212535,5020,5020,5020,5020,0
|
|
20240903,172200,169212535,5020,5020,5020,5020,0
|
|
20240903,172100,169212535,5020,5020,5020,5020,0
|
|
20240903,172000,169212535,5020,5020,5020,5020,0
|
|
20240903,171900,169212535,5020,5020,5020,5020,0
|
|
20240903,171800,169212535,5020,5020,5020,5020,0
|
|
20240903,171700,169212535,5020,5020,5020,5020,0
|
|
20240903,171600,169212535,5020,5020,5020,5020,0
|
|
20240903,171500,169212535,5020,5020,5020,5020,0
|
|
20240903,171400,169212535,5020,5020,5020,5020,0
|
|
20240903,171300,169212535,5020,5020,5020,5020,0
|
|
20240903,171200,169212535,5020,5020,5020,5020,0
|
|
20240903,171100,169212535,5020,5020,5020,5020,0
|
|
20240903,171000,169212535,5020,5020,5020,5020,0
|
|
20240903,170900,169212535,5020,5020,5020,5020,0
|
|
20240903,170800,169212535,5020,5020,5020,5020,0
|
|
20240903,170700,169212535,5020,5020,5020,5020,0
|
|
20240903,170600,169212535,5020,5020,5020,5020,0
|
|
20240903,170500,169212535,5020,5020,5020,5020,0
|
|
20240903,170400,169212535,5020,5020,5020,5020,0
|
|
20240903,170300,169212535,5020,5020,5020,5020,0
|
|
20240903,170200,169212535,5020,5020,5020,5020,0
|
|
20240903,170100,169212535,5020,5020,5020,5020,0
|
|
20240903,170000,169212535,5020,5020,5020,5020,0
|
|
20240903,165900,169212535,5020,5020,5020,5020,0
|
|
20240903,165800,169212535,5020,5020,5020,5020,0
|
|
20240903,165700,169212535,5020,5020,5020,5020,0
|
|
20240903,165600,169212535,5020,5020,5020,5020,0
|
|
20240903,165500,169212535,5020,5020,5020,5020,3319
|
|
20240903,165400,169212535,5020,5020,5020,5020,0
|
|
20240903,165300,169212535,5020,5020,5020,5020,0
|
|
20240903,165200,169212535,5020,5020,5020,5020,0
|
|
20240903,165100,169212535,5020,5020,5020,5020,0
|
|
20240903,165000,169212535,5020,5020,5020,5020,0
|
|
20240903,164900,169212535,5020,5020,5020,5020,0
|
|
20240903,164800,169212535,5020,5020,5020,5020,0
|
|
20240903,164700,169212535,5020,5020,5020,5020,0
|
|
20240903,164600,169212535,5020,5020,5020,5020,0
|
|
20240903,164500,169212535,5020,5020,5020,5020,0
|
|
20240903,164400,169212535,5020,5020,5020,5020,0
|
|
20240903,164300,169212535,5020,5020,5020,5020,0
|
|
20240903,164200,169212535,5020,5020,5020,5020,0
|
|
20240903,164100,169212535,5020,5020,5020,5020,0
|
|
20240903,164000,169212535,5020,5020,5020,5020,0
|
|
20240903,163900,169212535,5020,5020,5020,5020,0
|
|
20240903,163800,169212535,5020,5020,5020,5020,0
|
|
20240903,163700,169212535,5020,5020,5020,5020,0
|
|
20240903,163600,169212535,5020,5020,5020,5020,0
|
|
20240903,163500,169212535,5020,5020,5020,5020,0
|
|
20240903,163400,169212535,5020,5020,5020,5020,0
|
|
20240903,163300,169212535,5020,5020,5020,5020,0
|
|
20240903,163200,169212535,5020,5020,5020,5020,0
|
|
20240903,163100,169212535,5020,5020,5020,5020,0
|
|
20240903,163000,169212535,5020,5020,5020,5020,0
|
|
20240903,162900,169212535,5020,5020,5020,5020,0
|
|
20240903,162800,169212535,5020,5020,5020,5020,0
|
|
20240903,162700,169212535,5020,5020,5020,5020,0
|
|
20240903,162600,169212535,5020,5020,5020,5020,0
|
|
20240903,162500,169212535,5020,5020,5020,5020,3319
|
|
20240903,162400,169212535,5020,5020,5020,5020,0
|
|
20240903,162300,169212535,5020,5020,5020,5020,0
|
|
20240903,162200,169212535,5020,5020,5020,5020,0
|
|
20240903,162100,169212535,5020,5020,5020,5020,0
|
|
20240903,162000,169212535,5020,5020,5020,5020,0
|
|
20240903,161900,169212535,5020,5020,5020,5020,0
|
|
20240903,161800,169212535,5020,5020,5020,5020,0
|
|
20240903,161700,169212535,5020,5020,5020,5020,0
|
|
20240903,161600,169212535,5020,5020,5020,5020,0
|
|
20240903,161500,169212535,5020,5020,5020,5020,0
|
|
20240903,161400,169212535,5020,5020,5020,5020,0
|
|
20240903,161300,169212535,5020,5020,5020,5020,0
|
|
20240903,161200,169212535,5020,5020,5020,5020,0
|
|
20240903,161100,169212535,5020,5020,5020,5020,0
|
|
20240903,161000,169212535,5020,5020,5020,5020,0
|
|
20240903,160900,169212535,5020,5020,5020,5020,0
|
|
20240903,160800,169212535,5020,5020,5020,5020,0
|
|
20240903,160700,169212535,5020,5020,5020,5020,0
|
|
20240903,160600,169212535,5020,5020,5020,5020,0
|
|
20240903,160500,169212535,5020,5020,5020,5020,0
|
|
20240903,160400,169212535,5020,5020,5020,5020,0
|
|
20240903,160300,169212535,5020,5020,5020,5020,0
|
|
20240903,160200,169212535,5020,5020,5020,5020,0
|
|
20240903,160100,169212535,5020,5020,5020,5020,0
|
|
20240903,160000,169212535,5020,5020,5020,5020,0
|
|
20240903,155900,169212535,5020,5020,5020,5020,0
|
|
20240903,155800,169212535,5020,5020,5020,5020,0
|
|
20240903,155700,169212535,5020,5020,5020,5020,0
|
|
20240903,155600,169212535,5020,5020,5020,5020,0
|
|
20240903,155500,169212535,5020,5020,5020,5020,3319
|
|
20240903,155400,169212535,5020,5020,5020,5020,0
|
|
20240903,155300,169212535,5020,5020,5020,5020,0
|
|
20240903,155200,169212535,5020,5020,5020,5020,0
|
|
20240903,155100,169212535,5020,5020,5020,5020,0
|
|
20240903,155000,169212535,5020,5020,5020,5020,0
|
|
20240903,154900,169212535,5020,5020,5020,5020,0
|
|
20240903,154800,169212535,5020,5020,5020,5020,0
|
|
20240903,154700,169212535,5020,5020,5020,5020,0
|
|
20240903,154600,169212535,5020,5020,5020,5020,0
|
|
20240903,154500,169212535,5020,5020,5020,5020,0
|
|
20240903,154400,169212535,5020,5020,5020,5020,0
|
|
20240903,154300,169212535,5020,5020,5020,5020,0
|
|
20240903,154200,169212535,5020,5020,5020,5020,0
|
|
20240903,154100,169212535,5020,5020,5020,5020,0
|
|
20240903,154000,169212535,5020,5020,5020,5020,0
|
|
20240903,153900,169212535,5020,5020,5020,5020,0
|
|
20240903,153800,169212535,5020,5020,5020,5020,0
|
|
20240903,153700,169212535,5020,5020,5020,5020,0
|
|
20240903,153600,169212535,5020,5020,5020,5020,0
|
|
20240903,153500,169212535,5020,5020,5020,5020,0
|
|
20240903,153400,169212535,5020,5020,5020,5020,0
|
|
20240903,153300,169212535,5020,5020,5020,5020,0
|
|
20240903,153200,169212535,5020,5020,5020,5020,0
|
|
20240903,153100,169212535,5020,5020,5020,5020,0
|
|
20240903,153000,169212535,5020,5020,5020,5020,3319
|
|
20240903,152900,152551155,5000,5000,5000,5000,0
|
|
20240903,152800,152551155,5000,5000,5000,5000,0
|
|
20240903,152700,152551155,5000,5000,5000,5000,0
|
|
20240903,152600,152551155,5000,5000,5000,5000,0
|
|
20240903,152500,152551155,5000,5000,5000,5000,0
|
|
20240903,152400,152551155,5000,5000,5000,5000,0
|
|
20240903,152300,152551155,5000,5000,5000,5000,0
|
|
20240903,152200,152551155,5000,5000,5000,5000,0
|
|
20240903,152100,152551155,5000,5000,5000,5000,0
|
|
20240903,152000,152551155,5000,5000,5000,5000,0
|
|
20240903,151900,152551155,5000,4985,5000,4985,2078
|
|
20240903,151800,142169675,4980,4980,4980,4980,520
|
|
20240903,151700,139580075,4975,4975,4975,4975,0
|
|
20240903,151600,139580075,4975,4975,4975,4975,0
|
|
20240903,151500,139580075,4975,4975,4975,4975,0
|
|
20240903,151400,139580075,4975,4975,4975,4975,0
|
|
20240903,151300,139580075,4975,4975,4975,4975,0
|
|
20240903,151200,139580075,4975,4975,4975,4975,0
|
|
20240903,151100,139580075,4975,4975,4975,4975,22
|
|
20240903,151000,139470625,4980,4980,4980,4980,0
|
|
20240903,150900,139470625,4980,4980,4980,4980,0
|
|
20240903,150800,139470625,4980,4980,4980,4980,0
|
|
20240903,150700,139470625,4980,4980,4980,4980,0
|
|
20240903,150600,139470625,4980,4980,4980,4980,4
|
|
20240903,150500,139450705,4975,4975,4975,4975,0
|
|
20240903,150400,139450705,4975,4975,4975,4975,0
|
|
20240903,150300,139450705,4975,4975,4975,4975,10
|
|
20240903,150200,139400955,4975,4980,4980,4975,156
|
|
20240903,150100,138624575,4975,4975,4975,4975,0
|
|
20240903,150000,138624575,4975,4975,4975,4975,529
|
|
20240903,145900,135992800,4975,4975,4975,4975,0
|
|
20240903,145800,135992800,4975,4975,4975,4975,0
|
|
20240903,145700,135992800,4975,4975,4975,4975,0
|
|
20240903,145600,135992800,4975,4975,4975,4975,0
|
|
20240903,145500,135992800,4975,4975,4975,4975,0
|
|
20240903,145400,135992800,4975,4975,4975,4975,0
|
|
20240903,145300,135992800,4975,4975,4975,4975,0
|
|
20240903,145200,135992800,4975,4975,4975,4975,0
|
|
20240903,145100,135992800,4975,4975,4975,4975,1
|
|
20240903,145000,135987825,4975,4975,4975,4975,200
|
|
20240903,144900,134992825,4975,4975,4975,4975,0
|
|
20240903,144800,134992825,4975,4975,4975,4975,0
|
|
20240903,144700,134992825,4975,4975,4975,4975,0
|
|
20240903,144600,134992825,4975,4975,4975,4975,3
|
|
20240903,144500,134977900,4980,4980,4980,4980,11
|
|
20240903,144400,134923120,4975,4975,4975,4975,20
|
|
20240903,144300,134823620,4975,4975,4975,4975,0
|
|
20240903,144200,134823620,4975,4975,4975,4975,0
|
|
20240903,144100,134823620,4975,4975,4975,4975,91
|
|
20240903,144000,134370895,4980,4980,4980,4980,0
|
|
20240903,143900,134370895,4980,4980,4980,4980,0
|
|
20240903,143800,134370895,4980,4980,4980,4980,1
|
|
20240903,143700,134365915,4980,4980,4980,4980,0
|
|
20240903,143600,134365915,4980,4980,4980,4980,0
|
|
20240903,143500,134365915,4980,4980,4980,4980,0
|
|
20240903,143400,134365915,4980,4980,4980,4980,0
|
|
20240903,143300,134365915,4980,4980,4980,4980,1
|
|
20240903,143200,134360935,4975,4975,4975,4975,0
|
|
20240903,143100,134360935,4975,4975,4975,4975,0
|
|
20240903,143000,134360935,4975,4975,4975,4975,0
|
|
20240903,142900,134360935,4975,4975,4975,4975,0
|
|
20240903,142800,134360935,4975,4975,4975,4975,0
|
|
20240903,142700,134360935,4975,4975,4975,4975,0
|
|
20240903,142600,134360935,4975,4975,4975,4975,0
|
|
20240903,142500,134360935,4975,4975,4975,4975,0
|
|
20240903,142400,134360935,4975,4975,4975,4975,1175
|
|
20240903,142300,128515310,4980,4980,4980,4980,0
|
|
20240903,142200,128515310,4980,4980,4980,4980,0
|
|
20240903,142100,128515310,4980,4980,4980,4980,1
|
|
20240903,142000,128510330,4975,4975,4975,4975,0
|
|
20240903,141900,128510330,4975,4975,4975,4975,121
|
|
20240903,141800,127908355,4975,4975,4975,4975,0
|
|
20240903,141700,127908355,4975,4975,4975,4975,0
|
|
20240903,141600,127908355,4975,4975,4975,4975,20
|
|
20240903,141500,127808855,4975,4975,4975,4975,10
|
|
20240903,141400,127759105,4970,4970,4970,4970,0
|
|
20240903,141300,127759105,4970,4970,4970,4970,0
|
|
20240903,141200,127759105,4970,4970,4970,4970,1618
|
|
20240903,141100,119717645,4975,4975,4975,4975,0
|
|
20240903,141000,119717645,4975,4975,4975,4975,824
|
|
20240903,140900,115618245,4975,4975,4975,4975,197
|
|
20240903,140800,114638170,4985,4985,4985,4985,0
|
|
20240903,140700,114638170,4985,4985,4985,4985,360
|
|
20240903,140600,112843570,4980,4980,4980,4980,0
|
|
20240903,140500,112843570,4980,4980,4980,4980,0
|
|
20240903,140400,112843570,4980,4980,4980,4980,0
|
|
20240903,140300,112843570,4980,4980,4980,4980,0
|
|
20240903,140200,112843570,4980,4980,4980,4980,0
|
|
20240903,140100,112843570,4980,4980,4980,4980,0
|
|
20240903,140000,112843570,4980,4980,4980,4980,0
|
|
20240903,135900,112843570,4980,4980,4980,4980,0
|
|
20240903,135800,112843570,4980,4980,4980,4980,0
|
|
20240903,135700,112843570,4980,4980,4980,4980,0
|
|
20240903,135600,112843570,4980,4980,4980,4980,0
|
|
20240903,135500,112843570,4980,4980,4980,4980,0
|
|
20240903,135400,112843570,4980,4980,4980,4980,0
|
|
20240903,135300,112843570,4980,4980,4980,4980,0
|
|
20240903,135200,112843570,4980,4980,4980,4980,0
|
|
20240903,135100,112843570,4980,4980,4980,4980,0
|
|
20240903,135000,112843570,4980,4980,4980,4980,0
|
|
20240903,134900,112843570,4980,4980,4980,4980,0
|
|
20240903,134800,112843570,4980,4980,4980,4980,547
|
|
20240903,134700,110119510,4980,4980,4980,4980,9
|
|
20240903,134600,110074690,4980,4980,4980,4980,0
|
|
20240903,134500,110074690,4980,4980,4980,4980,0
|
|
20240903,134400,110074690,4980,4980,4980,4980,0
|
|
20240903,134300,110074690,4980,4980,4980,4980,0
|
|
20240903,134200,110074690,4980,4980,4980,4980,0
|
|
20240903,134100,110074690,4980,4980,4980,4980,0
|
|
20240903,134000,110074690,4980,4980,4980,4980,0
|
|
20240903,133900,110074690,4980,4980,4980,4980,0
|
|
20240903,133800,110074690,4980,4980,4980,4980,0
|
|
20240903,133700,110074690,4980,4980,4980,4980,0
|
|
20240903,133600,110074690,4980,4980,4980,4980,0
|
|
20240903,133500,110074690,4980,4980,4980,4980,0
|
|
20240903,133400,110074690,4980,4980,4980,4980,0
|
|
20240903,133300,110074690,4980,4980,4980,4980,0
|
|
20240903,133200,110074690,4980,4980,4980,4980,0
|
|
20240903,133100,110074690,4980,4980,4980,4980,0
|
|
20240903,133000,110074690,4980,4980,4980,4980,0
|
|
20240903,132900,110074690,4980,4980,4980,4980,0
|
|
20240903,132800,110074690,4980,4980,4980,4980,0
|
|
20240903,132700,110074690,4980,4980,4980,4980,0
|
|
20240903,132600,110074690,4980,4980,4980,4980,0
|
|
20240903,132500,110074690,4980,4980,4980,4980,600
|
|
20240903,132400,107086690,4960,4960,4960,4960,0
|
|
20240903,132300,107086690,4960,4960,4960,4960,0
|
|
20240903,132200,107086690,4960,4960,4960,4960,20
|
|
20240903,132100,106987490,4960,4960,4960,4960,0
|
|
20240903,132000,106987490,4960,4960,4960,4960,0
|
|
20240903,131900,106987490,4960,4960,4960,4960,61
|
|
20240903,131800,106684930,4960,4960,4960,4960,0
|
|
20240903,131700,106684930,4960,4960,4960,4960,0
|
|
20240903,131600,106684930,4960,4965,4965,4960,143
|
|
20240903,131500,105975535,4970,4970,4970,4970,0
|
|
20240903,131400,105975535,4970,4970,4970,4970,0
|
|
20240903,131300,105975535,4970,4970,4970,4970,0
|
|
20240903,131200,105975535,4970,4970,4970,4970,0
|
|
20240903,131100,105975535,4970,4970,4970,4970,0
|
|
20240903,131000,105975535,4970,4970,4970,4970,0
|
|
20240903,130900,105975535,4970,4970,4970,4970,0
|
|
20240903,130800,105975535,4970,4970,4970,4970,0
|
|
20240903,130700,105975535,4970,4970,4970,4970,733
|
|
20240903,130600,102332525,4970,4970,4970,4970,0
|
|
20240903,130500,102332525,4970,4970,4970,4970,0
|
|
20240903,130400,102332525,4970,4970,4970,4970,0
|
|
20240903,130300,102332525,4970,4970,4970,4970,0
|
|
20240903,130200,102332525,4970,4970,4970,4970,0
|
|
20240903,130100,102332525,4970,4970,4970,4970,0
|
|
20240903,130000,102332525,4970,4970,4970,4970,211
|
|
20240903,125900,101283855,4960,4960,4960,4960,480
|
|
20240903,125800,98903055,4960,4960,4960,4960,0
|
|
20240903,125700,98903055,4960,4960,4960,4960,0
|
|
20240903,125600,98903055,4960,4960,4960,4960,0
|
|
20240903,125500,98903055,4960,4960,4960,4960,0
|
|
20240903,125400,98903055,4960,4960,4960,4960,0
|
|
20240903,125300,98903055,4960,4960,4960,4960,5
|
|
20240903,125200,98878255,4960,4960,4960,4960,0
|
|
20240903,125100,98878255,4960,4960,4960,4960,40
|
|
20240903,125000,98679855,4960,4960,4960,4960,42
|
|
20240903,124900,98471535,4960,4960,4960,4960,365
|
|
20240903,124800,96661135,4960,4960,4960,4960,608
|
|
20240903,124700,93645455,4970,4970,4970,4970,0
|
|
20240903,124600,93645455,4970,4970,4970,4970,0
|
|
20240903,124500,93645455,4970,4970,4970,4970,0
|
|
20240903,124400,93645455,4970,4970,4970,4970,0
|
|
20240903,124300,93645455,4970,4970,4970,4970,0
|
|
20240903,124200,93645455,4970,4970,4970,4970,0
|
|
20240903,124100,93645455,4970,4970,4970,4970,0
|
|
20240903,124000,93645455,4970,4970,4970,4970,0
|
|
20240903,123900,93645455,4970,4970,4970,4970,0
|
|
20240903,123800,93645455,4970,4970,4970,4970,0
|
|
20240903,123700,93645455,4970,4970,4970,4970,0
|
|
20240903,123600,93645455,4970,4970,4970,4970,20
|
|
20240903,123500,93546055,4970,4960,4970,4960,224
|
|
20240903,123400,92434515,4970,4970,4970,4970,0
|
|
20240903,123300,92434515,4970,4970,4970,4970,1
|
|
20240903,123200,92429545,4965,4965,4965,4965,2
|
|
20240903,123100,92419615,4965,4965,4965,4965,202
|
|
20240903,123000,91416685,4965,4965,4965,4965,0
|
|
20240903,122900,91416685,4965,4965,4965,4965,0
|
|
20240903,122800,91416685,4965,4965,4965,4965,0
|
|
20240903,122700,91416685,4965,4970,4970,4965,3428
|
|
20240903,122600,74382395,4970,4970,4970,4970,50
|
|
20240903,122500,74133895,4970,4970,4970,4970,0
|
|
20240903,122400,74133895,4970,4970,4970,4970,0
|
|
20240903,122300,74133895,4970,4970,4970,4970,0
|
|
20240903,122200,74133895,4970,4970,4970,4970,0
|
|
20240903,122100,74133895,4970,4970,4970,4970,0
|
|
20240903,122000,74133895,4970,4970,4970,4970,0
|
|
20240903,121900,74133895,4970,4970,4970,4970,0
|
|
20240903,121800,74133895,4970,4970,4970,4970,0
|
|
20240903,121700,74133895,4970,4970,4970,4970,0
|
|
20240903,121600,74133895,4970,4970,4970,4970,0
|
|
20240903,121500,74133895,4970,4970,4970,4970,0
|
|
20240903,121400,74133895,4970,4970,4970,4970,0
|
|
20240903,121300,74133895,4970,4970,4970,4970,0
|
|
20240903,121200,74133895,4970,4970,4970,4970,0
|
|
20240903,121100,74133895,4970,4970,4970,4970,0
|
|
20240903,121000,74133895,4970,4970,4970,4970,0
|
|
20240903,120900,74133895,4970,4970,4970,4970,0
|
|
20240903,120800,74133895,4970,4980,4980,4970,266
|
|
20240903,120700,72811825,4980,4980,4980,4980,60
|
|
20240903,120600,72513025,4980,4980,4980,4980,126
|
|
20240903,120500,71885545,4980,4980,4980,4980,3
|
|
20240903,120400,71870605,4980,4980,4980,4980,0
|
|
20240903,120300,71870605,4980,4980,4980,4980,0
|
|
20240903,120200,71870605,4980,4980,4980,4980,20
|
|
20240903,120100,71771005,4975,4975,4975,4975,0
|
|
20240903,120000,71771005,4975,4975,4975,4975,625
|
|
20240903,115900,68661630,4975,4975,4975,4975,0
|
|
20240903,115800,68661630,4975,4975,4975,4975,0
|
|
20240903,115700,68661630,4975,4975,4975,4975,0
|
|
20240903,115600,68661630,4975,4975,4975,4975,0
|
|
20240903,115500,68661630,4975,4975,4975,4975,1
|
|
20240903,115400,68656655,4975,4975,4975,4975,400
|
|
20240903,115300,66666655,4975,4975,4975,4975,20
|
|
20240903,115200,66567155,4975,4975,4975,4975,0
|
|
20240903,115100,66567155,4975,4975,4975,4975,0
|
|
20240903,115000,66567155,4975,4975,4975,4975,0
|
|
20240903,114900,66567155,4975,4975,4975,4975,0
|
|
20240903,114800,66567155,4975,4975,4975,4975,0
|
|
20240903,114700,66567155,4975,4975,4975,4975,0
|
|
20240903,114600,66567155,4975,4975,4975,4975,0
|
|
20240903,114500,66567155,4975,4975,4975,4975,0
|
|
20240903,114400,66567155,4975,4975,4975,4975,0
|
|
20240903,114300,66567155,4975,4975,4975,4975,0
|
|
20240903,114200,66567155,4975,4975,4975,4975,0
|
|
20240903,114100,66567155,4975,4975,4975,4975,0
|
|
20240903,114000,66567155,4975,4975,4975,4975,0
|
|
20240903,113900,66567155,4975,4975,4975,4975,13
|
|
20240903,113800,66502480,4975,4975,4975,4975,0
|
|
20240903,113700,66502480,4975,4975,4975,4975,0
|
|
20240903,113600,66502480,4975,4975,4975,4975,40
|
|
20240903,113500,66303480,4985,4985,4985,4985,0
|
|
20240903,113400,66303480,4985,4985,4985,4985,0
|
|
20240903,113300,66303480,4985,4985,4985,4985,0
|
|
20240903,113200,66303480,4985,4985,4985,4985,2
|
|
20240903,113100,66293510,4990,4990,4990,4990,0
|
|
20240903,113000,66293510,4990,4990,4990,4990,0
|
|
20240903,112900,66293510,4990,4990,4990,4990,0
|
|
20240903,112800,66293510,4990,4990,4990,4990,0
|
|
20240903,112700,66293510,4990,4990,4990,4990,0
|
|
20240903,112600,66293510,4990,4990,4990,4990,0
|
|
20240903,112500,66293510,4990,4990,4990,4990,0
|
|
20240903,112400,66293510,4990,4990,4990,4990,0
|
|
20240903,112300,66293510,4990,4990,4990,4990,0
|
|
20240903,112200,66293510,4990,4990,4990,4990,0
|
|
20240903,112100,66293510,4990,4990,4990,4990,0
|
|
20240903,112000,66293510,4990,4990,4990,4990,0
|
|
20240903,111900,66293510,4990,4990,4990,4990,0
|
|
20240903,111800,66293510,4990,4990,4990,4990,0
|
|
20240903,111700,66293510,4990,4990,4990,4990,0
|
|
20240903,111600,66293510,4990,4990,4990,4990,1
|
|
20240903,111500,66288520,4975,4975,4975,4975,0
|
|
20240903,111400,66288520,4975,4975,4975,4975,0
|
|
20240903,111300,66288520,4975,4975,4975,4975,0
|
|
20240903,111200,66288520,4975,4975,4975,4975,0
|
|
20240903,111100,66288520,4975,4975,4975,4975,0
|
|
20240903,111000,66288520,4975,4975,4975,4975,0
|
|
20240903,110900,66288520,4975,4975,4975,4975,0
|
|
20240903,110800,66288520,4975,4975,4975,4975,0
|
|
20240903,110700,66288520,4975,4975,4975,4975,0
|
|
20240903,110600,66288520,4975,4975,4975,4975,0
|
|
20240903,110500,66288520,4975,4975,4975,4975,0
|
|
20240903,110400,66288520,4975,4975,4975,4975,0
|
|
20240903,110300,66288520,4975,4975,4975,4975,0
|
|
20240903,110200,66288520,4975,4975,4975,4975,0
|
|
20240903,110100,66288520,4975,4975,4975,4975,0
|
|
20240903,110000,66288520,4975,4975,4975,4975,0
|
|
20240903,105900,66288520,4975,4975,4975,4975,0
|
|
20240903,105800,66288520,4975,4975,4975,4975,0
|
|
20240903,105700,66288520,4975,4975,4975,4975,2
|
|
20240903,105600,66278570,4975,4975,4975,4975,0
|
|
20240903,105500,66278570,4975,4975,4975,4975,0
|
|
20240903,105400,66278570,4975,4975,4975,4975,0
|
|
20240903,105300,66278570,4975,4975,4975,4975,0
|
|
20240903,105200,66278570,4975,4975,4975,4975,0
|
|
20240903,105100,66278570,4975,4975,4975,4975,0
|
|
20240903,105000,66278570,4975,4975,4975,4975,0
|
|
20240903,104900,66278570,4975,4975,4975,4975,0
|
|
20240903,104800,66278570,4975,4975,4975,4975,0
|
|
20240903,104700,66278570,4975,4975,4975,4975,0
|
|
20240903,104600,66278570,4975,4975,4975,4975,441
|
|
20240903,104500,64084595,4975,4975,4975,4975,0
|
|
20240903,104400,64084595,4975,4975,4975,4975,7
|
|
20240903,104300,64049770,4975,4975,4975,4975,20
|
|
20240903,104200,63950270,4975,4980,4980,4975,61
|
|
20240903,104100,63646775,4975,4975,4975,4975,0
|
|
20240903,104000,63646775,4975,4975,4975,4975,0
|
|
20240903,103900,63646775,4975,4975,4975,4975,0
|
|
20240903,103800,63646775,4975,4975,4975,4975,0
|
|
20240903,103700,63646775,4975,4975,4975,4975,200
|
|
20240903,103600,62651775,4980,4980,4980,4980,0
|
|
20240903,103500,62651775,4980,4980,4980,4980,23
|
|
20240903,103400,62537235,4975,4975,4975,4975,0
|
|
20240903,103300,62537235,4975,4975,4975,4975,30
|
|
20240903,103200,62387985,4975,4975,4975,4975,3
|
|
20240903,103100,62373060,4975,4975,4975,4975,369
|
|
20240903,103000,60537285,5000,5000,5000,5000,0
|
|
20240903,102900,60537285,5000,5000,5000,5000,0
|
|
20240903,102800,60537285,5000,5000,5000,5000,0
|
|
20240903,102700,60537285,5000,5000,5000,5000,0
|
|
20240903,102600,60537285,5000,5000,5000,5000,15
|
|
20240903,102500,60462285,4975,4980,4980,4975,388
|
|
20240903,102400,58531875,4975,4975,4975,4975,0
|
|
20240903,102300,58531875,4975,4975,4975,4975,0
|
|
20240903,102200,58531875,4975,4975,4975,4975,4
|
|
20240903,102100,58511975,5000,5000,5000,5000,0
|
|
20240903,102000,58511975,5000,5000,5000,5000,200
|
|
20240903,101900,57511975,5000,5000,5000,5000,24
|
|
20240903,101800,57391975,5000,5000,5000,5000,30
|
|
20240903,101700,57241975,5000,5000,5000,5000,2
|
|
20240903,101600,57231975,4980,4990,4990,4980,108
|
|
20240903,101500,56693875,5020,4995,5020,4995,400
|
|
20240903,101400,54689855,4995,4995,4995,4995,0
|
|
20240903,101300,54689855,4995,4990,4995,4990,2
|
|
20240903,101200,54679870,4980,4980,4980,4980,0
|
|
20240903,101100,54679870,4980,4980,4980,4980,0
|
|
20240903,101000,54679870,4980,4980,4980,4980,0
|
|
20240903,100900,54679870,4980,4980,4980,4980,0
|
|
20240903,100800,54679870,4980,4980,4980,4980,0
|
|
20240903,100700,54679870,4980,4980,4980,4980,0
|
|
20240903,100600,54679870,4980,4980,4980,4980,0
|
|
20240903,100500,54679870,4980,4990,4990,4980,175
|
|
20240903,100400,53808070,4990,4990,4990,4990,0
|
|
20240903,100300,53808070,4990,4990,4990,4990,60
|
|
20240903,100200,53508670,4995,4995,4995,4995,2
|
|
20240903,100100,53498680,4995,4995,4995,4995,0
|
|
20240903,100000,53498680,4995,4995,4995,4995,1
|
|
20240903,095900,53493685,4990,4990,4990,4990,32
|
|
20240903,095800,53334005,4995,4995,4995,4995,0
|
|
20240903,095700,53334005,4995,4995,4995,4995,0
|
|
20240903,095600,53334005,4995,4995,4995,4995,40
|
|
20240903,095500,53134205,4995,4995,4995,4995,0
|
|
20240903,095400,53134205,4995,4995,4995,4995,0
|
|
20240903,095300,53134205,4995,4995,4995,4995,0
|
|
20240903,095200,53134205,4995,4995,4995,4995,2
|
|
20240903,095100,53124215,5000,5000,5000,5000,1
|
|
20240903,095000,53119215,4980,4980,4980,4980,141
|
|
20240903,094900,52417035,4980,4980,4980,4980,7
|
|
20240903,094800,52382175,4980,4980,4980,4980,80
|
|
20240903,094700,51983775,4980,4980,4980,4980,0
|
|
20240903,094600,51983775,4980,4980,4980,4980,0
|
|
20240903,094500,51983775,4980,4980,4980,4980,20
|
|
20240903,094400,51884175,4980,4995,4995,4980,1689
|
|
20240903,094300,43465620,5000,4995,5000,4995,35
|
|
20240903,094200,43290785,4995,4995,4995,4995,0
|
|
20240903,094100,43290785,4995,4995,4995,4995,0
|
|
20240903,094000,43290785,4995,4995,4995,4995,0
|
|
20240903,093900,43290785,4995,4995,4995,4995,0
|
|
20240903,093800,43290785,4995,4995,4995,4995,0
|
|
20240903,093700,43290785,4995,4995,4995,4995,0
|
|
20240903,093600,43290785,4995,4995,4995,4995,250
|
|
20240903,093500,42042035,4995,4995,4995,4995,0
|
|
20240903,093400,42042035,4995,4995,4995,4995,0
|
|
20240903,093300,42042035,4995,4995,4995,4995,0
|
|
20240903,093200,42042035,4995,4980,4995,4980,121
|
|
20240903,093100,41439440,4980,4980,4980,4980,0
|
|
20240903,093000,41439440,4980,4980,4980,4980,0
|
|
20240903,092900,41439440,4980,4980,4980,4980,0
|
|
20240903,092800,41439440,4980,4980,4980,4980,0
|
|
20240903,092700,41439440,4980,4980,4980,4980,118
|
|
20240903,092600,40851800,4980,4990,4990,4980,900
|
|
20240903,092500,36369745,4990,4990,4990,4990,5
|
|
20240903,092400,36344795,4995,4995,4995,4995,280
|
|
20240903,092300,34946195,4995,4990,4995,4990,11
|
|
20240903,092200,34891255,4980,4980,4980,4980,0
|
|
20240903,092100,34891255,4980,4980,4980,4980,0
|
|
20240903,092000,34891255,4980,4985,4985,4980,316
|
|
20240903,091900,33317460,4980,4980,4980,4980,180
|
|
20240903,091800,32421060,4975,4975,4975,4975,73
|
|
20240903,091700,32057885,4975,4975,4975,4975,332
|
|
20240903,091600,30406185,4975,4975,4975,4975,0
|
|
20240903,091500,30406185,4975,4975,4975,4975,100
|
|
20240903,091400,29908685,4975,4975,4975,4975,0
|
|
20240903,091300,29908685,4975,4975,4975,4975,100
|
|
20240903,091200,29411185,4970,4970,4970,4970,0
|
|
20240903,091100,29411185,4970,4980,4980,4970,102
|
|
20240903,091000,28903770,4995,4995,4995,4995,15
|
|
20240903,090900,28828845,4970,4970,4970,4970,361
|
|
20240903,090800,27034675,4995,4970,4995,4970,854
|
|
20240903,090700,22780620,4970,4970,4970,4970,270
|
|
20240903,090600,21438720,4975,5000,5000,4975,220
|
|
20240903,090500,20344195,5010,4995,5010,4970,2087
|
|
20240903,090400,9958000,5030,5030,5030,5030,0
|
|
20240903,090300,9958000,5030,4990,5030,4990,601
|
|
20240903,090200,6955970,5010,5010,5010,5010,500
|
|
20240903,090100,4450970,5020,5010,5020,4980,822
|
|
20240903,090000,351920,5020,5050,5050,5020,70
|