658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195500,206515360,4915,4915,4915,4915,655
|
|
20240809,195400,206515360,4915,4915,4915,4915,0
|
|
20240809,195300,206515360,4915,4915,4915,4915,0
|
|
20240809,195200,206515360,4915,4915,4915,4915,0
|
|
20240809,195100,206515360,4915,4915,4915,4915,0
|
|
20240809,195000,206515360,4915,4915,4915,4915,0
|
|
20240809,194900,206515360,4915,4915,4915,4915,0
|
|
20240809,194800,206515360,4915,4915,4915,4915,0
|
|
20240809,194700,206515360,4915,4915,4915,4915,0
|
|
20240809,194600,206515360,4915,4915,4915,4915,0
|
|
20240809,194500,206515360,4915,4915,4915,4915,0
|
|
20240809,194400,206515360,4915,4915,4915,4915,0
|
|
20240809,194300,206515360,4915,4915,4915,4915,0
|
|
20240809,194200,206515360,4915,4915,4915,4915,0
|
|
20240809,194100,206515360,4915,4915,4915,4915,0
|
|
20240809,194000,206515360,4915,4915,4915,4915,0
|
|
20240809,193900,206515360,4915,4915,4915,4915,0
|
|
20240809,193800,206515360,4915,4915,4915,4915,0
|
|
20240809,193700,206515360,4915,4915,4915,4915,0
|
|
20240809,193600,206515360,4915,4915,4915,4915,0
|
|
20240809,193500,206515360,4915,4915,4915,4915,0
|
|
20240809,193400,206515360,4915,4915,4915,4915,0
|
|
20240809,193300,206515360,4915,4915,4915,4915,0
|
|
20240809,193200,206515360,4915,4915,4915,4915,0
|
|
20240809,193100,206515360,4915,4915,4915,4915,0
|
|
20240809,193000,206515360,4915,4915,4915,4915,0
|
|
20240809,192900,206515360,4915,4915,4915,4915,0
|
|
20240809,192800,206515360,4915,4915,4915,4915,0
|
|
20240809,192700,206515360,4915,4915,4915,4915,0
|
|
20240809,192600,206515360,4915,4915,4915,4915,0
|
|
20240809,192500,206515360,4915,4915,4915,4915,655
|
|
20240809,192400,206515360,4915,4915,4915,4915,0
|
|
20240809,192300,206515360,4915,4915,4915,4915,0
|
|
20240809,192200,206515360,4915,4915,4915,4915,0
|
|
20240809,192100,206515360,4915,4915,4915,4915,0
|
|
20240809,192000,206515360,4915,4915,4915,4915,0
|
|
20240809,191900,206515360,4915,4915,4915,4915,0
|
|
20240809,191800,206515360,4915,4915,4915,4915,0
|
|
20240809,191700,206515360,4915,4915,4915,4915,0
|
|
20240809,191600,206515360,4915,4915,4915,4915,0
|
|
20240809,191500,206515360,4915,4915,4915,4915,0
|
|
20240809,191400,206515360,4915,4915,4915,4915,0
|
|
20240809,191300,206515360,4915,4915,4915,4915,0
|
|
20240809,191200,206515360,4915,4915,4915,4915,0
|
|
20240809,191100,206515360,4915,4915,4915,4915,0
|
|
20240809,191000,206515360,4915,4915,4915,4915,0
|
|
20240809,190900,206515360,4915,4915,4915,4915,0
|
|
20240809,190800,206515360,4915,4915,4915,4915,0
|
|
20240809,190700,206515360,4915,4915,4915,4915,0
|
|
20240809,190600,206515360,4915,4915,4915,4915,0
|
|
20240809,190500,206515360,4915,4915,4915,4915,0
|
|
20240809,190400,206515360,4915,4915,4915,4915,0
|
|
20240809,190300,206515360,4915,4915,4915,4915,0
|
|
20240809,190200,206515360,4915,4915,4915,4915,0
|
|
20240809,190100,206515360,4915,4915,4915,4915,0
|
|
20240809,190000,206515360,4915,4915,4915,4915,0
|
|
20240809,185900,206515360,4915,4915,4915,4915,0
|
|
20240809,185800,206515360,4915,4915,4915,4915,0
|
|
20240809,185700,206515360,4915,4915,4915,4915,0
|
|
20240809,185600,206515360,4915,4915,4915,4915,0
|
|
20240809,185500,206515360,4915,4915,4915,4915,655
|
|
20240809,185400,206515360,4915,4915,4915,4915,0
|
|
20240809,185300,206515360,4915,4915,4915,4915,0
|
|
20240809,185200,206515360,4915,4915,4915,4915,0
|
|
20240809,185100,206515360,4915,4915,4915,4915,0
|
|
20240809,185000,206515360,4915,4915,4915,4915,0
|
|
20240809,184900,206515360,4915,4915,4915,4915,0
|
|
20240809,184800,206515360,4915,4915,4915,4915,0
|
|
20240809,184700,206515360,4915,4915,4915,4915,0
|
|
20240809,184600,206515360,4915,4915,4915,4915,0
|
|
20240809,184500,206515360,4915,4915,4915,4915,0
|
|
20240809,184400,206515360,4915,4915,4915,4915,0
|
|
20240809,184300,206515360,4915,4915,4915,4915,0
|
|
20240809,184200,206515360,4915,4915,4915,4915,0
|
|
20240809,184100,206515360,4915,4915,4915,4915,0
|
|
20240809,184000,206515360,4915,4915,4915,4915,0
|
|
20240809,183900,206515360,4915,4915,4915,4915,0
|
|
20240809,183800,206515360,4915,4915,4915,4915,0
|
|
20240809,183700,206515360,4915,4915,4915,4915,0
|
|
20240809,183600,206515360,4915,4915,4915,4915,0
|
|
20240809,183500,206515360,4915,4915,4915,4915,0
|
|
20240809,183400,206515360,4915,4915,4915,4915,0
|
|
20240809,183300,206515360,4915,4915,4915,4915,0
|
|
20240809,183200,206515360,4915,4915,4915,4915,0
|
|
20240809,183100,206515360,4915,4915,4915,4915,0
|
|
20240809,183000,206515360,4915,4915,4915,4915,0
|
|
20240809,182900,206515360,4915,4915,4915,4915,0
|
|
20240809,182800,206515360,4915,4915,4915,4915,0
|
|
20240809,182700,206515360,4915,4915,4915,4915,0
|
|
20240809,182600,206515360,4915,4915,4915,4915,0
|
|
20240809,182500,206515360,4915,4915,4915,4915,655
|
|
20240809,182400,206515360,4915,4915,4915,4915,0
|
|
20240809,182300,206515360,4915,4915,4915,4915,0
|
|
20240809,182200,206515360,4915,4915,4915,4915,0
|
|
20240809,182100,206515360,4915,4915,4915,4915,0
|
|
20240809,182000,206515360,4915,4915,4915,4915,0
|
|
20240809,181900,206515360,4915,4915,4915,4915,0
|
|
20240809,181800,206515360,4915,4915,4915,4915,0
|
|
20240809,181700,206515360,4915,4915,4915,4915,0
|
|
20240809,181600,206515360,4915,4915,4915,4915,0
|
|
20240809,181500,206515360,4915,4915,4915,4915,0
|
|
20240809,181400,206515360,4915,4915,4915,4915,0
|
|
20240809,181300,206515360,4915,4915,4915,4915,0
|
|
20240809,181200,206515360,4915,4915,4915,4915,0
|
|
20240809,181100,206515360,4915,4915,4915,4915,0
|
|
20240809,181000,206515360,4915,4915,4915,4915,0
|
|
20240809,180900,206515360,4915,4915,4915,4915,0
|
|
20240809,180800,206515360,4915,4915,4915,4915,0
|
|
20240809,180700,206515360,4915,4915,4915,4915,0
|
|
20240809,180600,206515360,4915,4915,4915,4915,0
|
|
20240809,180500,206515360,4915,4915,4915,4915,0
|
|
20240809,180400,206515360,4915,4915,4915,4915,0
|
|
20240809,180300,206515360,4915,4915,4915,4915,0
|
|
20240809,180200,206515360,4915,4915,4915,4915,0
|
|
20240809,180100,206515360,4915,4915,4915,4915,0
|
|
20240809,180000,206515360,4915,4915,4915,4915,0
|
|
20240809,175900,206515360,4915,4915,4915,4915,0
|
|
20240809,175800,206515360,4915,4915,4915,4915,0
|
|
20240809,175700,206515360,4915,4915,4915,4915,0
|
|
20240809,175600,206515360,4915,4915,4915,4915,0
|
|
20240809,175500,206515360,4915,4915,4915,4915,655
|
|
20240809,175400,206515360,4915,4915,4915,4915,0
|
|
20240809,175300,206515360,4915,4915,4915,4915,0
|
|
20240809,175200,206515360,4915,4915,4915,4915,0
|
|
20240809,175100,206515360,4915,4915,4915,4915,0
|
|
20240809,175000,206515360,4915,4915,4915,4915,0
|
|
20240809,174900,206515360,4915,4915,4915,4915,0
|
|
20240809,174800,206515360,4915,4915,4915,4915,0
|
|
20240809,174700,206515360,4915,4915,4915,4915,0
|
|
20240809,174600,206515360,4915,4915,4915,4915,0
|
|
20240809,174500,206515360,4915,4915,4915,4915,0
|
|
20240809,174400,206515360,4915,4915,4915,4915,0
|
|
20240809,174300,206515360,4915,4915,4915,4915,0
|
|
20240809,174200,206515360,4915,4915,4915,4915,0
|
|
20240809,174100,206515360,4915,4915,4915,4915,0
|
|
20240809,174000,206515360,4915,4915,4915,4915,0
|
|
20240809,173900,206515360,4915,4915,4915,4915,0
|
|
20240809,173800,206515360,4915,4915,4915,4915,0
|
|
20240809,173700,206515360,4915,4915,4915,4915,0
|
|
20240809,173600,206515360,4915,4915,4915,4915,0
|
|
20240809,173500,206515360,4915,4915,4915,4915,0
|
|
20240809,173400,206515360,4915,4915,4915,4915,0
|
|
20240809,173300,206515360,4915,4915,4915,4915,0
|
|
20240809,173200,206515360,4915,4915,4915,4915,0
|
|
20240809,173100,206515360,4915,4915,4915,4915,0
|
|
20240809,173000,206515360,4915,4915,4915,4915,0
|
|
20240809,172900,206515360,4915,4915,4915,4915,0
|
|
20240809,172800,206515360,4915,4915,4915,4915,0
|
|
20240809,172700,206515360,4915,4915,4915,4915,0
|
|
20240809,172600,206515360,4915,4915,4915,4915,0
|
|
20240809,172500,206515360,4915,4915,4915,4915,655
|
|
20240809,172400,206515360,4915,4915,4915,4915,0
|
|
20240809,172300,206515360,4915,4915,4915,4915,0
|
|
20240809,172200,206515360,4915,4915,4915,4915,0
|
|
20240809,172100,206515360,4915,4915,4915,4915,0
|
|
20240809,172000,206515360,4915,4915,4915,4915,0
|
|
20240809,171900,206515360,4915,4915,4915,4915,0
|
|
20240809,171800,206515360,4915,4915,4915,4915,0
|
|
20240809,171700,206515360,4915,4915,4915,4915,0
|
|
20240809,171600,206515360,4915,4915,4915,4915,0
|
|
20240809,171500,206515360,4915,4915,4915,4915,0
|
|
20240809,171400,206515360,4915,4915,4915,4915,0
|
|
20240809,171300,206515360,4915,4915,4915,4915,0
|
|
20240809,171200,206515360,4915,4915,4915,4915,0
|
|
20240809,171100,206515360,4915,4915,4915,4915,0
|
|
20240809,171000,206515360,4915,4915,4915,4915,0
|
|
20240809,170900,206515360,4915,4915,4915,4915,0
|
|
20240809,170800,206515360,4915,4915,4915,4915,0
|
|
20240809,170700,206515360,4915,4915,4915,4915,0
|
|
20240809,170600,206515360,4915,4915,4915,4915,0
|
|
20240809,170500,206515360,4915,4915,4915,4915,0
|
|
20240809,170400,206515360,4915,4915,4915,4915,0
|
|
20240809,170300,206515360,4915,4915,4915,4915,0
|
|
20240809,170200,206515360,4915,4915,4915,4915,0
|
|
20240809,170100,206515360,4915,4915,4915,4915,0
|
|
20240809,170000,206515360,4915,4915,4915,4915,0
|
|
20240809,165900,206515360,4915,4915,4915,4915,0
|
|
20240809,165800,206515360,4915,4915,4915,4915,0
|
|
20240809,165700,206515360,4915,4915,4915,4915,0
|
|
20240809,165600,206515360,4915,4915,4915,4915,0
|
|
20240809,165500,206515360,4915,4915,4915,4915,655
|
|
20240809,165400,206515360,4915,4915,4915,4915,0
|
|
20240809,165300,206515360,4915,4915,4915,4915,0
|
|
20240809,165200,206515360,4915,4915,4915,4915,0
|
|
20240809,165100,206515360,4915,4915,4915,4915,0
|
|
20240809,165000,206515360,4915,4915,4915,4915,0
|
|
20240809,164900,206515360,4915,4915,4915,4915,0
|
|
20240809,164800,206515360,4915,4915,4915,4915,0
|
|
20240809,164700,206515360,4915,4915,4915,4915,0
|
|
20240809,164600,206515360,4915,4915,4915,4915,0
|
|
20240809,164500,206515360,4915,4915,4915,4915,0
|
|
20240809,164400,206515360,4915,4915,4915,4915,0
|
|
20240809,164300,206515360,4915,4915,4915,4915,0
|
|
20240809,164200,206515360,4915,4915,4915,4915,0
|
|
20240809,164100,206515360,4915,4915,4915,4915,0
|
|
20240809,164000,206515360,4915,4915,4915,4915,0
|
|
20240809,163900,206515360,4915,4915,4915,4915,0
|
|
20240809,163800,206515360,4915,4915,4915,4915,0
|
|
20240809,163700,206515360,4915,4915,4915,4915,0
|
|
20240809,163600,206515360,4915,4915,4915,4915,0
|
|
20240809,163500,206515360,4915,4915,4915,4915,0
|
|
20240809,163400,206515360,4915,4915,4915,4915,0
|
|
20240809,163300,206515360,4915,4915,4915,4915,0
|
|
20240809,163200,206515360,4915,4915,4915,4915,0
|
|
20240809,163100,206515360,4915,4915,4915,4915,0
|
|
20240809,163000,206515360,4915,4915,4915,4915,0
|
|
20240809,162900,206515360,4915,4915,4915,4915,0
|
|
20240809,162800,206515360,4915,4915,4915,4915,0
|
|
20240809,162700,206515360,4915,4915,4915,4915,0
|
|
20240809,162600,206515360,4915,4915,4915,4915,0
|
|
20240809,162500,206515360,4915,4915,4915,4915,655
|
|
20240809,162400,206515360,4915,4915,4915,4915,0
|
|
20240809,162300,206515360,4915,4915,4915,4915,0
|
|
20240809,162200,206515360,4915,4915,4915,4915,0
|
|
20240809,162100,206515360,4915,4915,4915,4915,0
|
|
20240809,162000,206515360,4915,4915,4915,4915,0
|
|
20240809,161900,206515360,4915,4915,4915,4915,0
|
|
20240809,161800,206515360,4915,4915,4915,4915,0
|
|
20240809,161700,206515360,4915,4915,4915,4915,0
|
|
20240809,161600,206515360,4915,4915,4915,4915,0
|
|
20240809,161500,206515360,4915,4915,4915,4915,0
|
|
20240809,161400,206515360,4915,4915,4915,4915,0
|
|
20240809,161300,206515360,4915,4915,4915,4915,0
|
|
20240809,161200,206515360,4915,4915,4915,4915,0
|
|
20240809,161100,206515360,4915,4915,4915,4915,0
|
|
20240809,161000,206515360,4915,4915,4915,4915,0
|
|
20240809,160900,206515360,4915,4915,4915,4915,0
|
|
20240809,160800,206515360,4915,4915,4915,4915,0
|
|
20240809,160700,206515360,4915,4915,4915,4915,0
|
|
20240809,160600,206515360,4915,4915,4915,4915,0
|
|
20240809,160500,206515360,4915,4915,4915,4915,0
|
|
20240809,160400,206515360,4915,4915,4915,4915,0
|
|
20240809,160300,206515360,4915,4915,4915,4915,0
|
|
20240809,160200,206515360,4915,4915,4915,4915,0
|
|
20240809,160100,206515360,4915,4915,4915,4915,0
|
|
20240809,160000,206515360,4915,4915,4915,4915,0
|
|
20240809,155900,206515360,4915,4915,4915,4915,0
|
|
20240809,155800,206515360,4915,4915,4915,4915,0
|
|
20240809,155700,206515360,4915,4915,4915,4915,0
|
|
20240809,155600,206515360,4915,4915,4915,4915,0
|
|
20240809,155500,206515360,4915,4915,4915,4915,655
|
|
20240809,155400,206515360,4915,4915,4915,4915,0
|
|
20240809,155300,206515360,4915,4915,4915,4915,0
|
|
20240809,155200,206515360,4915,4915,4915,4915,0
|
|
20240809,155100,206515360,4915,4915,4915,4915,0
|
|
20240809,155000,206515360,4915,4915,4915,4915,0
|
|
20240809,154900,206515360,4915,4915,4915,4915,0
|
|
20240809,154800,206515360,4915,4915,4915,4915,0
|
|
20240809,154700,206515360,4915,4915,4915,4915,0
|
|
20240809,154600,206515360,4915,4915,4915,4915,0
|
|
20240809,154500,206515360,4915,4915,4915,4915,0
|
|
20240809,154400,206515360,4915,4915,4915,4915,0
|
|
20240809,154300,206515360,4915,4915,4915,4915,0
|
|
20240809,154200,206515360,4915,4915,4915,4915,0
|
|
20240809,154100,206515360,4915,4915,4915,4915,0
|
|
20240809,154000,206515360,4915,4915,4915,4915,0
|
|
20240809,153900,206515360,4915,4915,4915,4915,0
|
|
20240809,153800,206515360,4915,4915,4915,4915,0
|
|
20240809,153700,206515360,4915,4915,4915,4915,0
|
|
20240809,153600,206515360,4915,4915,4915,4915,0
|
|
20240809,153500,206515360,4915,4915,4915,4915,0
|
|
20240809,153400,206515360,4915,4915,4915,4915,0
|
|
20240809,153300,206515360,4915,4915,4915,4915,0
|
|
20240809,153200,206515360,4915,4915,4915,4915,0
|
|
20240809,153100,206515360,4915,4915,4915,4915,0
|
|
20240809,153000,206515360,4915,4915,4915,4915,655
|
|
20240809,152900,203296035,4940,4940,4940,4940,0
|
|
20240809,152800,203296035,4940,4940,4940,4940,0
|
|
20240809,152700,203296035,4940,4940,4940,4940,0
|
|
20240809,152600,203296035,4940,4940,4940,4940,0
|
|
20240809,152500,203296035,4940,4940,4940,4940,0
|
|
20240809,152400,203296035,4940,4940,4940,4940,0
|
|
20240809,152300,203296035,4940,4940,4940,4940,0
|
|
20240809,152200,203296035,4940,4940,4940,4940,0
|
|
20240809,152100,203296035,4940,4940,4940,4940,0
|
|
20240809,152000,203296035,4940,4940,4940,4940,0
|
|
20240809,151900,203296035,4940,4940,4940,4940,0
|
|
20240809,151800,203296035,4940,4940,4940,4940,0
|
|
20240809,151700,203296035,4940,4940,4940,4940,5
|
|
20240809,151600,203271335,4940,4940,4940,4940,22
|
|
20240809,151500,203162655,4920,4940,4940,4920,402
|
|
20240809,151400,201184775,4920,4920,4920,4920,106
|
|
20240809,151300,200663255,4940,4940,4940,4940,0
|
|
20240809,151200,200663255,4940,4940,4940,4940,3
|
|
20240809,151100,200648435,4920,4920,4920,4920,0
|
|
20240809,151000,200648435,4920,4920,4920,4920,36
|
|
20240809,150900,200471315,4940,4915,4940,4915,262
|
|
20240809,150800,199178535,4930,4930,4930,4930,100
|
|
20240809,150700,198685535,4940,4940,4940,4940,0
|
|
20240809,150600,198685535,4940,4940,4940,4940,0
|
|
20240809,150500,198685535,4940,4940,4940,4940,1
|
|
20240809,150400,198680595,4930,4940,4940,4930,279
|
|
20240809,150300,197305045,4930,4940,4940,4930,240
|
|
20240809,150200,196121495,4950,4950,4950,4950,0
|
|
20240809,150100,196121495,4950,4950,4950,4950,0
|
|
20240809,150000,196121495,4950,4945,4950,4945,12
|
|
20240809,145900,196062150,4945,4945,4945,4945,0
|
|
20240809,145800,196062150,4945,4945,4945,4945,0
|
|
20240809,145700,196062150,4945,4945,4945,4945,0
|
|
20240809,145600,196062150,4945,4945,4945,4945,0
|
|
20240809,145500,196062150,4945,4945,4945,4945,0
|
|
20240809,145400,196062150,4945,4945,4945,4945,0
|
|
20240809,145300,196062150,4945,4945,4945,4945,0
|
|
20240809,145200,196062150,4945,4945,4945,4945,0
|
|
20240809,145100,196062150,4945,4945,4945,4940,142
|
|
20240809,145000,195360595,4950,4940,4950,4940,1920
|
|
20240809,144900,185875775,4945,4945,4945,4945,3
|
|
20240809,144800,185860940,4950,4950,4950,4950,3
|
|
20240809,144700,185846090,4945,4945,4945,4945,693
|
|
20240809,144600,182419205,4940,4940,4940,4940,22
|
|
20240809,144500,182310525,4940,4940,4940,4940,43
|
|
20240809,144400,182098105,4940,4940,4940,4940,0
|
|
20240809,144300,182098105,4940,4940,4940,4940,0
|
|
20240809,144200,182098105,4940,4940,4940,4940,0
|
|
20240809,144100,182098105,4940,4940,4940,4940,100
|
|
20240809,144000,181604105,4940,4940,4940,4940,39
|
|
20240809,143900,181411445,4940,4940,4940,4940,22
|
|
20240809,143800,181302765,4940,4940,4940,4940,22
|
|
20240809,143700,181194085,4940,4940,4940,4940,10
|
|
20240809,143600,181144685,4930,4935,4935,4930,200
|
|
20240809,143500,180157930,4940,4940,4940,4940,0
|
|
20240809,143400,180157930,4940,4940,4940,4940,100
|
|
20240809,143300,179663930,4945,4945,4945,4945,0
|
|
20240809,143200,179663930,4945,4945,4945,4945,0
|
|
20240809,143100,179663930,4945,4945,4945,4945,0
|
|
20240809,143000,179663930,4945,4945,4945,4945,30
|
|
20240809,142900,179515580,4950,4950,4950,4950,10
|
|
20240809,142800,179466080,4950,4945,4950,4945,129
|
|
20240809,142700,178828160,4945,4945,4945,4945,0
|
|
20240809,142600,178828160,4945,4945,4945,4945,29
|
|
20240809,142500,178684755,4945,4940,4945,4940,6
|
|
20240809,142400,178655110,4945,4945,4945,4945,33
|
|
20240809,142300,178491925,4950,4945,4950,4945,315
|
|
20240809,142200,176934215,4945,4890,4945,4890,5306
|
|
20240809,142100,150802355,4885,4890,4890,4885,19
|
|
20240809,142000,150709515,4885,4885,4885,4885,0
|
|
20240809,141900,150709515,4885,4885,4885,4885,0
|
|
20240809,141800,150709515,4885,4885,4885,4885,0
|
|
20240809,141700,150709515,4885,4885,4885,4885,0
|
|
20240809,141600,150709515,4885,4885,4885,4885,11
|
|
20240809,141500,150655780,4885,4885,4885,4885,0
|
|
20240809,141400,150655780,4885,4885,4885,4885,1
|
|
20240809,141300,150650895,4900,4900,4900,4900,0
|
|
20240809,141200,150650895,4900,4900,4900,4900,0
|
|
20240809,141100,150650895,4900,4900,4900,4900,0
|
|
20240809,141000,150650895,4900,4900,4900,4900,0
|
|
20240809,140900,150650895,4900,4900,4900,4900,0
|
|
20240809,140800,150650895,4900,4890,4900,4890,118
|
|
20240809,140700,150073815,4890,4890,4890,4890,0
|
|
20240809,140600,150073815,4890,4890,4890,4890,0
|
|
20240809,140500,150073815,4890,4890,4890,4890,0
|
|
20240809,140400,150073815,4890,4890,4890,4890,0
|
|
20240809,140300,150073815,4890,4890,4890,4890,0
|
|
20240809,140200,150073815,4890,4890,4890,4890,0
|
|
20240809,140100,150073815,4890,4890,4890,4890,0
|
|
20240809,140000,150073815,4890,4890,4890,4890,0
|
|
20240809,135900,150073815,4890,4890,4890,4890,3
|
|
20240809,135800,150059145,4890,4890,4890,4890,0
|
|
20240809,135700,150059145,4890,4890,4890,4890,0
|
|
20240809,135600,150059145,4890,4890,4890,4890,0
|
|
20240809,135500,150059145,4890,4890,4890,4890,0
|
|
20240809,135400,150059145,4890,4890,4890,4890,0
|
|
20240809,135300,150059145,4890,4890,4890,4890,0
|
|
20240809,135200,150059145,4890,4890,4890,4890,200
|
|
20240809,135100,149081145,4905,4905,4905,4905,0
|
|
20240809,135000,149081145,4905,4905,4905,4905,0
|
|
20240809,134900,149081145,4905,4905,4905,4905,0
|
|
20240809,134800,149081145,4905,4905,4905,4905,0
|
|
20240809,134700,149081145,4905,4905,4905,4905,0
|
|
20240809,134600,149081145,4905,4905,4905,4905,1
|
|
20240809,134500,149076240,4900,4890,4900,4890,2000
|
|
20240809,134400,139276540,4885,4885,4885,4885,0
|
|
20240809,134300,139276540,4885,4885,4885,4885,0
|
|
20240809,134200,139276540,4885,4885,4885,4885,0
|
|
20240809,134100,139276540,4885,4885,4885,4885,0
|
|
20240809,134000,139276540,4885,4885,4885,4885,0
|
|
20240809,133900,139276540,4885,4885,4885,4885,0
|
|
20240809,133800,139276540,4885,4885,4885,4885,35
|
|
20240809,133700,139105565,4885,4885,4885,4885,0
|
|
20240809,133600,139105565,4885,4885,4885,4885,0
|
|
20240809,133500,139105565,4885,4885,4885,4885,25
|
|
20240809,133400,138983440,4900,4900,4900,4900,0
|
|
20240809,133300,138983440,4900,4900,4900,4900,0
|
|
20240809,133200,138983440,4900,4900,4900,4900,0
|
|
20240809,133100,138983440,4900,4900,4900,4900,908
|
|
20240809,133000,134534240,4905,4905,4905,4905,72
|
|
20240809,132900,134181080,4905,4905,4905,4905,0
|
|
20240809,132800,134181080,4905,4905,4905,4905,1
|
|
20240809,132700,134176175,4925,4925,4925,4925,0
|
|
20240809,132600,134176175,4925,4925,4925,4925,0
|
|
20240809,132500,134176175,4925,4925,4925,4925,0
|
|
20240809,132400,134176175,4925,4925,4925,4925,0
|
|
20240809,132300,134176175,4925,4925,4925,4925,0
|
|
20240809,132200,134176175,4925,4915,4925,4915,31
|
|
20240809,132100,134023800,4910,4910,4910,4910,701
|
|
20240809,132000,130581890,4910,4910,4910,4910,0
|
|
20240809,131900,130581890,4910,4910,4910,4910,0
|
|
20240809,131800,130581890,4910,4910,4910,4910,0
|
|
20240809,131700,130581890,4910,4910,4910,4910,0
|
|
20240809,131600,130581890,4910,4910,4910,4910,8
|
|
20240809,131500,130542610,4925,4925,4925,4925,10
|
|
20240809,131400,130493360,4925,4925,4925,4925,0
|
|
20240809,131300,130493360,4925,4925,4925,4925,0
|
|
20240809,131200,130493360,4925,4925,4925,4925,0
|
|
20240809,131100,130493360,4925,4925,4925,4925,0
|
|
20240809,131000,130493360,4925,4925,4925,4925,0
|
|
20240809,130900,130493360,4925,4925,4925,4925,0
|
|
20240809,130800,130493360,4925,4925,4925,4925,0
|
|
20240809,130700,130493360,4925,4925,4925,4925,0
|
|
20240809,130600,130493360,4925,4925,4925,4925,152
|
|
20240809,130500,129744760,4925,4925,4925,4925,10
|
|
20240809,130400,129695510,4920,4920,4920,4920,0
|
|
20240809,130300,129695510,4920,4890,4920,4890,1239
|
|
20240809,130200,123605220,4885,4885,4885,4885,0
|
|
20240809,130100,123605220,4885,4885,4885,4885,1
|
|
20240809,130000,123600335,4885,4890,4900,4885,25
|
|
20240809,125900,123477915,4885,4885,4885,4885,0
|
|
20240809,125800,123477915,4885,4885,4885,4885,1
|
|
20240809,125700,123473030,4885,4885,4885,4885,0
|
|
20240809,125600,123473030,4885,4885,4885,4885,0
|
|
20240809,125500,123473030,4885,4885,4885,4885,0
|
|
20240809,125400,123473030,4885,4885,4885,4885,200
|
|
20240809,125300,122496030,4900,4885,4900,4885,300
|
|
20240809,125200,121026970,4885,4885,4885,4885,0
|
|
20240809,125100,121026970,4885,4875,4885,4875,13
|
|
20240809,125000,120963495,4875,4875,4875,4875,3
|
|
20240809,124900,120948870,4875,4880,4880,4875,233
|
|
20240809,124800,119811960,4880,4880,4880,4880,1
|
|
20240809,124700,119807080,4880,4880,4880,4880,1
|
|
20240809,124600,119802200,4895,4895,4895,4895,0
|
|
20240809,124500,119802200,4895,4895,4895,4895,11
|
|
20240809,124400,119748355,4905,4905,4905,4905,0
|
|
20240809,124300,119748355,4905,4905,4905,4905,0
|
|
20240809,124200,119748355,4905,4905,4905,4905,0
|
|
20240809,124100,119748355,4905,4905,4905,4880,4
|
|
20240809,124000,119728785,4880,4880,4880,4880,41
|
|
20240809,123900,119528705,4905,4885,4905,4885,10
|
|
20240809,123800,119479790,4880,4880,4885,4880,6
|
|
20240809,123700,119450505,4880,4880,4880,4880,4
|
|
20240809,123600,119430985,4880,4880,4880,4880,0
|
|
20240809,123500,119430985,4880,4880,4880,4880,0
|
|
20240809,123400,119430985,4880,4880,4880,4880,2
|
|
20240809,123300,119421225,4880,4880,4880,4880,0
|
|
20240809,123200,119421225,4880,4880,4880,4880,0
|
|
20240809,123100,119421225,4880,4880,4880,4880,33
|
|
20240809,123000,119260185,4880,4880,4880,4880,3
|
|
20240809,122900,119245545,4880,4880,4880,4880,0
|
|
20240809,122800,119245545,4880,4880,4880,4880,2
|
|
20240809,122700,119235785,4885,4885,4885,4885,4
|
|
20240809,122600,119216245,4880,4880,4880,4880,0
|
|
20240809,122500,119216245,4880,4880,4880,4880,1
|
|
20240809,122400,119211365,4880,4880,4880,4880,614
|
|
20240809,122300,116215045,4880,4880,4880,4880,0
|
|
20240809,122200,116215045,4880,4880,4880,4880,0
|
|
20240809,122100,116215045,4880,4880,4880,4880,63
|
|
20240809,122000,115907605,4880,4880,4880,4880,2
|
|
20240809,121900,115897845,4880,4880,4880,4880,0
|
|
20240809,121800,115897845,4880,4880,4880,4880,2
|
|
20240809,121700,115888085,4880,4885,4885,4880,100
|
|
20240809,121600,115400020,4905,4905,4905,4905,0
|
|
20240809,121500,115400020,4905,4905,4905,4905,0
|
|
20240809,121400,115400020,4905,4905,4905,4905,0
|
|
20240809,121300,115400020,4905,4905,4905,4905,0
|
|
20240809,121200,115400020,4905,4905,4905,4905,0
|
|
20240809,121100,115400020,4905,4885,4905,4885,4
|
|
20240809,121000,115380460,4885,4885,4885,4885,2
|
|
20240809,120900,115370690,4890,4890,4890,4890,5
|
|
20240809,120800,115346240,4885,4885,4885,4885,0
|
|
20240809,120700,115346240,4885,4885,4885,4885,4
|
|
20240809,120600,115326700,4885,4885,4885,4885,0
|
|
20240809,120500,115326700,4885,4885,4885,4885,0
|
|
20240809,120400,115326700,4885,4885,4885,4885,0
|
|
20240809,120300,115326700,4885,4885,4885,4885,28
|
|
20240809,120200,115189920,4885,4885,4885,4885,0
|
|
20240809,120100,115189920,4885,4885,4885,4885,33
|
|
20240809,120000,115028715,4885,4885,4885,4885,2
|
|
20240809,115900,115018945,4890,4885,4890,4885,278
|
|
20240809,115800,113660910,4885,4885,4885,4885,2
|
|
20240809,115700,113651140,4890,4890,4890,4890,0
|
|
20240809,115600,113651140,4890,4890,4890,4890,0
|
|
20240809,115500,113651140,4890,4885,4890,4885,29
|
|
20240809,115400,113509335,4885,4885,4885,4885,0
|
|
20240809,115300,113509335,4885,4885,4885,4885,0
|
|
20240809,115200,113509335,4885,4885,4885,4885,0
|
|
20240809,115100,113509335,4885,4885,4885,4885,2
|
|
20240809,115000,113499565,4885,4885,4885,4885,2
|
|
20240809,114900,113489795,4885,4885,4885,4885,2
|
|
20240809,114800,113480025,4880,4880,4880,4880,1
|
|
20240809,114700,113475145,4880,4880,4880,4880,5
|
|
20240809,114600,113450745,4880,4880,4880,4880,1102
|
|
20240809,114500,108072985,4880,4880,4880,4880,20
|
|
20240809,114400,107975385,4880,4880,4880,4880,10
|
|
20240809,114300,107926585,4875,4875,4875,4875,0
|
|
20240809,114200,107926585,4875,4875,4875,4875,0
|
|
20240809,114100,107926585,4875,4875,4875,4875,23
|
|
20240809,114000,107814460,4885,4885,4885,4885,1
|
|
20240809,113900,107809575,4885,4885,4885,4885,4
|
|
20240809,113800,107790035,4880,4880,4880,4880,2
|
|
20240809,113700,107780275,4880,4880,4880,4880,95
|
|
20240809,113600,107316675,4875,4875,4875,4875,20
|
|
20240809,113500,107219175,4870,4870,4870,4870,0
|
|
20240809,113400,107219175,4870,4870,4870,4870,0
|
|
20240809,113300,107219175,4870,4870,4870,4870,300
|
|
20240809,113200,105758175,4870,4870,4870,4870,0
|
|
20240809,113100,105758175,4870,4870,4870,4870,70
|
|
20240809,113000,105417275,4870,4870,4870,4870,2
|
|
20240809,112900,105407535,4870,4870,4870,4870,0
|
|
20240809,112800,105407535,4870,4870,4870,4870,52
|
|
20240809,112700,105154295,4870,4870,4870,4870,14
|
|
20240809,112600,105086115,4870,4870,4870,4870,28
|
|
20240809,112500,104949755,4875,4875,4875,4875,0
|
|
20240809,112400,104949755,4875,4875,4875,4875,0
|
|
20240809,112300,104949755,4875,4875,4875,4875,20
|
|
20240809,112200,104852255,4880,4875,4880,4875,128
|
|
20240809,112100,104228115,4875,4875,4875,4875,2
|
|
20240809,112000,104218365,4875,4875,4875,4870,1363
|
|
20240809,111900,97576545,4880,4875,4880,4875,3
|
|
20240809,111800,97561910,4875,4875,4875,4875,3
|
|
20240809,111700,97547285,4900,4900,4900,4900,0
|
|
20240809,111600,97547285,4900,4900,4900,4900,2
|
|
20240809,111500,97537485,4875,4875,4875,4875,0
|
|
20240809,111400,97537485,4875,4875,4875,4875,0
|
|
20240809,111300,97537485,4875,4875,4875,4875,0
|
|
20240809,111200,97537485,4875,4875,4875,4875,32
|
|
20240809,111100,97381485,4880,4890,4890,4880,1202
|
|
20240809,111000,91515705,4890,4890,4890,4890,254
|
|
20240809,110900,90273645,4890,4890,4890,4890,0
|
|
20240809,110800,90273645,4890,4890,4890,4890,1
|
|
20240809,110700,90268755,4900,4900,4900,4900,4
|
|
20240809,110600,90249155,4900,4900,4900,4900,5
|
|
20240809,110500,90224655,4900,4900,4900,4900,21
|
|
20240809,110400,90121755,4900,4900,4900,4900,11
|
|
20240809,110300,90067855,4920,4920,4920,4920,0
|
|
20240809,110200,90067855,4920,4920,4920,4920,0
|
|
20240809,110100,90067855,4920,4910,4920,4890,10
|
|
20240809,110000,90018785,4890,4890,4890,4890,3
|
|
20240809,105900,90004115,4890,4890,4890,4890,0
|
|
20240809,105800,90004115,4890,4890,4890,4890,1
|
|
20240809,105700,89999225,4895,4895,4895,4895,4
|
|
20240809,105600,89979645,4890,4890,4890,4890,100
|
|
20240809,105500,89490645,4890,4890,4890,4890,1
|
|
20240809,105400,89485755,4895,4895,4895,4895,0
|
|
20240809,105300,89485755,4895,4895,4895,4895,18
|
|
20240809,105200,89397645,4895,4895,4895,4895,0
|
|
20240809,105100,89397645,4895,4890,4895,4890,15
|
|
20240809,105000,89324235,4890,4890,4890,4890,3
|
|
20240809,104900,89309565,4890,4890,4890,4890,0
|
|
20240809,104800,89309565,4890,4890,4890,4890,2
|
|
20240809,104700,89299785,4910,4910,4910,4910,0
|
|
20240809,104600,89299785,4910,4910,4910,4910,55
|
|
20240809,104500,89029735,4920,4920,4920,4920,25
|
|
20240809,104400,88906735,4920,4920,4920,4920,0
|
|
20240809,104300,88906735,4920,4920,4920,4920,24
|
|
20240809,104200,88788655,4920,4920,4920,4920,0
|
|
20240809,104100,88788655,4920,4920,4920,4920,128
|
|
20240809,104000,88158895,4925,4925,4925,4925,1
|
|
20240809,103900,88153970,4925,4930,4930,4925,137
|
|
20240809,103800,87478715,4925,4920,4925,4920,6
|
|
20240809,103700,87449175,4920,4920,4920,4920,4
|
|
20240809,103600,87429495,4930,4930,4930,4930,0
|
|
20240809,103500,87429495,4930,4930,4930,4930,0
|
|
20240809,103400,87429495,4930,4930,4930,4930,0
|
|
20240809,103300,87429495,4930,4925,4930,4925,6
|
|
20240809,103200,87399940,4905,4905,4905,4905,0
|
|
20240809,103100,87399940,4905,4900,4905,4900,32
|
|
20240809,103000,87242990,4900,4900,4900,4900,2
|
|
20240809,102900,87233190,4900,4900,4900,4900,0
|
|
20240809,102800,87233190,4900,4900,4905,4900,7
|
|
20240809,102700,87198865,4900,4900,4900,4900,100
|
|
20240809,102600,86708865,4905,4905,4905,4905,290
|
|
20240809,102500,85286415,4900,4900,4900,4900,0
|
|
20240809,102400,85286415,4900,4900,4900,4900,0
|
|
20240809,102300,85286415,4900,4900,4900,4900,0
|
|
20240809,102200,85286415,4900,4900,4900,4900,3
|
|
20240809,102100,85271715,4900,4890,4900,4890,261
|
|
20240809,102000,83993125,4880,4880,4880,4880,2
|
|
20240809,101900,83983365,4885,4885,4885,4885,0
|
|
20240809,101800,83983365,4885,4885,4885,4885,2
|
|
20240809,101700,83973595,4885,4885,4885,4885,5
|
|
20240809,101600,83949170,4890,4890,4890,4885,94
|
|
20240809,101500,83489970,4885,4885,4885,4885,0
|
|
20240809,101400,83489970,4885,4885,4885,4885,0
|
|
20240809,101300,83489970,4885,4885,4885,4885,1
|
|
20240809,101200,83485085,4885,4885,4885,4885,0
|
|
20240809,101100,83485085,4885,4885,4885,4885,24
|
|
20240809,101000,83367845,4890,4885,4890,4885,7
|
|
20240809,100900,83333625,4885,4885,4885,4885,0
|
|
20240809,100800,83333625,4885,4885,4885,4885,1
|
|
20240809,100700,83328740,4890,4890,4890,4890,0
|
|
20240809,100600,83328740,4890,4890,4890,4890,353
|
|
20240809,100500,81602570,4880,4880,4880,4880,0
|
|
20240809,100400,81602570,4880,4880,4880,4880,50
|
|
20240809,100300,81358570,4880,4880,4880,4880,100
|
|
20240809,100200,80870570,4880,4890,4900,4880,861
|
|
20240809,100100,76665765,4890,4900,4925,4890,4168
|
|
20240809,100000,56281940,4900,4900,4900,4900,102
|
|
20240809,095900,55782140,4900,4900,4900,4900,30
|
|
20240809,095800,55635140,4900,4915,4915,4900,3
|
|
20240809,095700,55620410,4920,4920,4920,4920,1
|
|
20240809,095600,55615490,4900,4900,4900,4900,0
|
|
20240809,095500,55615490,4900,4900,4900,4900,4
|
|
20240809,095400,55595890,4915,4915,4915,4915,0
|
|
20240809,095300,55595890,4915,4915,4915,4915,0
|
|
20240809,095200,55595890,4915,4920,4920,4915,852
|
|
20240809,095100,51408275,4920,4930,4930,4920,142
|
|
20240809,095000,50709515,4930,4920,4930,4920,6
|
|
20240809,094900,50679975,4920,4920,4920,4920,10
|
|
20240809,094800,50630775,4915,4915,4915,4915,2
|
|
20240809,094700,50620945,4915,4915,4915,4915,4
|
|
20240809,094600,50601285,4915,4920,4920,4915,141
|
|
20240809,094500,49907815,4915,4915,4915,4915,3
|
|
20240809,094400,49893070,4915,4915,4915,4915,31
|
|
20240809,094300,49740705,4915,4910,4915,4910,303
|
|
20240809,094200,48252970,4910,4910,4910,4910,4
|
|
20240809,094100,48233330,4905,4900,4905,4900,32
|
|
20240809,094000,48076380,4900,4875,4900,4875,1887
|
|
20240809,093900,38841400,4880,4880,4880,4880,18
|
|
20240809,093800,38753560,4880,4885,4885,4880,12
|
|
20240809,093700,38694950,4895,4895,4895,4895,12
|
|
20240809,093600,38636210,4870,4870,4870,4870,0
|
|
20240809,093500,38636210,4870,4870,4870,4870,200
|
|
20240809,093400,37662210,4895,4895,4895,4895,0
|
|
20240809,093300,37662210,4895,4895,4895,4895,0
|
|
20240809,093200,37662210,4895,4895,4900,4895,55
|
|
20240809,093100,37392885,4910,4880,4910,4875,362
|
|
20240809,093000,35627805,4910,4900,4910,4880,24
|
|
20240809,092900,35510200,4900,4900,4900,4900,1
|
|
20240809,092800,35505300,4885,4885,4885,4885,502
|
|
20240809,092700,33053030,4885,4885,4885,4885,349
|
|
20240809,092600,31348165,4900,4900,4900,4900,1
|
|
20240809,092500,31343265,4900,4900,4900,4900,977
|
|
20240809,092400,26555965,4910,4910,4910,4910,0
|
|
20240809,092300,26555965,4910,4895,4910,4895,26
|
|
20240809,092200,26428555,4880,4875,4880,4875,419
|
|
20240809,092100,24385780,4880,4880,4880,4880,13
|
|
20240809,092000,24322340,4875,4875,4875,4875,3
|
|
20240809,091900,24307715,4900,4880,4900,4880,200
|
|
20240809,091800,23327835,4900,4900,4900,4900,0
|
|
20240809,091700,23327835,4900,4900,4900,4900,0
|
|
20240809,091600,23327835,4900,4915,4915,4875,1044
|
|
20240809,091500,18236595,4880,4890,4890,4880,60
|
|
20240809,091400,17943295,4915,4915,4915,4915,0
|
|
20240809,091300,17943295,4915,4910,4915,4910,104
|
|
20240809,091200,17432635,4915,4915,4915,4915,0
|
|
20240809,091100,17432635,4915,4880,4915,4880,4
|
|
20240809,091000,17413080,4920,4880,4920,4880,13
|
|
20240809,090900,17349600,4880,4900,4900,4880,500
|
|
20240809,090800,14909360,4900,4925,4925,4900,3
|
|
20240809,090700,14894635,4930,4930,4930,4930,10
|
|
20240809,090600,14845335,4935,4935,4935,4935,0
|
|
20240809,090500,14845335,4935,4935,4935,4935,0
|
|
20240809,090400,14845335,4935,4885,4935,4885,218
|
|
20240809,090300,13779575,4885,4895,4895,4885,202
|
|
20240809,090200,12792795,4950,4945,4950,4945,335
|
|
20240809,090100,11135725,4950,4900,4950,4900,1269
|
|
20240809,090000,4894660,4895,4865,4895,4865,905
|