604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190100,142082135,4995,4995,4995,4995,509
|
|
20240924,190000,142082135,4995,4995,4995,4995,0
|
|
20240924,185900,142082135,4995,4995,4995,4995,0
|
|
20240924,185800,142082135,4995,4995,4995,4995,0
|
|
20240924,185700,142082135,4995,4995,4995,4995,0
|
|
20240924,185600,142082135,4995,4995,4995,4995,0
|
|
20240924,185500,142082135,4995,4995,4995,4995,0
|
|
20240924,185400,142082135,4995,4995,4995,4995,0
|
|
20240924,185300,142082135,4995,4995,4995,4995,0
|
|
20240924,185200,142082135,4995,4995,4995,4995,0
|
|
20240924,185100,142082135,4995,4995,4995,4995,0
|
|
20240924,185000,142082135,4995,4995,4995,4995,0
|
|
20240924,184900,142082135,4995,4995,4995,4995,0
|
|
20240924,184800,142082135,4995,4995,4995,4995,0
|
|
20240924,184700,142082135,4995,4995,4995,4995,0
|
|
20240924,184600,142082135,4995,4995,4995,4995,0
|
|
20240924,184500,142082135,4995,4995,4995,4995,0
|
|
20240924,184400,142082135,4995,4995,4995,4995,0
|
|
20240924,184300,142082135,4995,4995,4995,4995,0
|
|
20240924,184200,142082135,4995,4995,4995,4995,0
|
|
20240924,184100,142082135,4995,4995,4995,4995,0
|
|
20240924,184000,142082135,4995,4995,4995,4995,0
|
|
20240924,183900,142082135,4995,4995,4995,4995,0
|
|
20240924,183800,142082135,4995,4995,4995,4995,0
|
|
20240924,183700,142082135,4995,4995,4995,4995,0
|
|
20240924,183600,142082135,4995,4995,4995,4995,0
|
|
20240924,183500,142082135,4995,4995,4995,4995,0
|
|
20240924,183400,142082135,4995,4995,4995,4995,0
|
|
20240924,183300,142082135,4995,4995,4995,4995,0
|
|
20240924,183200,142082135,4995,4995,4995,4995,0
|
|
20240924,183100,142082135,4995,4995,4995,4995,509
|
|
20240924,183000,142082135,4995,4995,4995,4995,0
|
|
20240924,182900,142082135,4995,4995,4995,4995,0
|
|
20240924,182800,142082135,4995,4995,4995,4995,0
|
|
20240924,182700,142082135,4995,4995,4995,4995,0
|
|
20240924,182600,142082135,4995,4995,4995,4995,0
|
|
20240924,182500,142082135,4995,4995,4995,4995,0
|
|
20240924,182400,142082135,4995,4995,4995,4995,0
|
|
20240924,182300,142082135,4995,4995,4995,4995,0
|
|
20240924,182200,142082135,4995,4995,4995,4995,0
|
|
20240924,182100,142082135,4995,4995,4995,4995,0
|
|
20240924,182000,142082135,4995,4995,4995,4995,0
|
|
20240924,181900,142082135,4995,4995,4995,4995,0
|
|
20240924,181800,142082135,4995,4995,4995,4995,0
|
|
20240924,181700,142082135,4995,4995,4995,4995,0
|
|
20240924,181600,142082135,4995,4995,4995,4995,0
|
|
20240924,181500,142082135,4995,4995,4995,4995,0
|
|
20240924,181400,142082135,4995,4995,4995,4995,0
|
|
20240924,181300,142082135,4995,4995,4995,4995,0
|
|
20240924,181200,142082135,4995,4995,4995,4995,0
|
|
20240924,181100,142082135,4995,4995,4995,4995,0
|
|
20240924,181000,142082135,4995,4995,4995,4995,0
|
|
20240924,180900,142082135,4995,4995,4995,4995,0
|
|
20240924,180800,142082135,4995,4995,4995,4995,0
|
|
20240924,180700,142082135,4995,4995,4995,4995,0
|
|
20240924,180600,142082135,4995,4995,4995,4995,0
|
|
20240924,180500,142082135,4995,4995,4995,4995,0
|
|
20240924,180400,142082135,4995,4995,4995,4995,0
|
|
20240924,180300,142082135,4995,4995,4995,4995,0
|
|
20240924,180200,142082135,4995,4995,4995,4995,0
|
|
20240924,180100,142082135,4995,4995,4995,4995,509
|
|
20240924,180000,142082135,4995,4995,4995,4995,0
|
|
20240924,175900,142082135,4995,4995,4995,4995,0
|
|
20240924,175800,142082135,4995,4995,4995,4995,0
|
|
20240924,175700,142082135,4995,4995,4995,4995,0
|
|
20240924,175600,142082135,4995,4995,4995,4995,0
|
|
20240924,175500,142082135,4995,4995,4995,4995,0
|
|
20240924,175400,142082135,4995,4995,4995,4995,0
|
|
20240924,175300,142082135,4995,4995,4995,4995,0
|
|
20240924,175200,142082135,4995,4995,4995,4995,0
|
|
20240924,175100,142082135,4995,4995,4995,4995,0
|
|
20240924,175000,142082135,4995,4995,4995,4995,0
|
|
20240924,174900,142082135,4995,4995,4995,4995,0
|
|
20240924,174800,142082135,4995,4995,4995,4995,0
|
|
20240924,174700,142082135,4995,4995,4995,4995,0
|
|
20240924,174600,142082135,4995,4995,4995,4995,0
|
|
20240924,174500,142082135,4995,4995,4995,4995,0
|
|
20240924,174400,142082135,4995,4995,4995,4995,0
|
|
20240924,174300,142082135,4995,4995,4995,4995,0
|
|
20240924,174200,142082135,4995,4995,4995,4995,0
|
|
20240924,174100,142082135,4995,4995,4995,4995,0
|
|
20240924,174000,142082135,4995,4995,4995,4995,0
|
|
20240924,173900,142082135,4995,4995,4995,4995,0
|
|
20240924,173800,142082135,4995,4995,4995,4995,0
|
|
20240924,173700,142082135,4995,4995,4995,4995,0
|
|
20240924,173600,142082135,4995,4995,4995,4995,0
|
|
20240924,173500,142082135,4995,4995,4995,4995,0
|
|
20240924,173400,142082135,4995,4995,4995,4995,0
|
|
20240924,173300,142082135,4995,4995,4995,4995,0
|
|
20240924,173200,142082135,4995,4995,4995,4995,0
|
|
20240924,173100,142082135,4995,4995,4995,4995,509
|
|
20240924,173000,142082135,4995,4995,4995,4995,0
|
|
20240924,172900,142082135,4995,4995,4995,4995,0
|
|
20240924,172800,142082135,4995,4995,4995,4995,0
|
|
20240924,172700,142082135,4995,4995,4995,4995,0
|
|
20240924,172600,142082135,4995,4995,4995,4995,0
|
|
20240924,172500,142082135,4995,4995,4995,4995,0
|
|
20240924,172400,142082135,4995,4995,4995,4995,0
|
|
20240924,172300,142082135,4995,4995,4995,4995,0
|
|
20240924,172200,142082135,4995,4995,4995,4995,0
|
|
20240924,172100,142082135,4995,4995,4995,4995,0
|
|
20240924,172000,142082135,4995,4995,4995,4995,0
|
|
20240924,171900,142082135,4995,4995,4995,4995,0
|
|
20240924,171800,142082135,4995,4995,4995,4995,0
|
|
20240924,171700,142082135,4995,4995,4995,4995,0
|
|
20240924,171600,142082135,4995,4995,4995,4995,0
|
|
20240924,171500,142082135,4995,4995,4995,4995,0
|
|
20240924,171400,142082135,4995,4995,4995,4995,0
|
|
20240924,171300,142082135,4995,4995,4995,4995,0
|
|
20240924,171200,142082135,4995,4995,4995,4995,0
|
|
20240924,171100,142082135,4995,4995,4995,4995,0
|
|
20240924,171000,142082135,4995,4995,4995,4995,0
|
|
20240924,170900,142082135,4995,4995,4995,4995,0
|
|
20240924,170800,142082135,4995,4995,4995,4995,0
|
|
20240924,170700,142082135,4995,4995,4995,4995,0
|
|
20240924,170600,142082135,4995,4995,4995,4995,0
|
|
20240924,170500,142082135,4995,4995,4995,4995,0
|
|
20240924,170400,142082135,4995,4995,4995,4995,0
|
|
20240924,170300,142082135,4995,4995,4995,4995,0
|
|
20240924,170200,142082135,4995,4995,4995,4995,0
|
|
20240924,170100,142082135,4995,4995,4995,4995,509
|
|
20240924,170000,142082135,4995,4995,4995,4995,0
|
|
20240924,165900,142082135,4995,4995,4995,4995,0
|
|
20240924,165800,142082135,4995,4995,4995,4995,0
|
|
20240924,165700,142082135,4995,4995,4995,4995,0
|
|
20240924,165600,142082135,4995,4995,4995,4995,0
|
|
20240924,165500,142082135,4995,4995,4995,4995,0
|
|
20240924,165400,142082135,4995,4995,4995,4995,0
|
|
20240924,165300,142082135,4995,4995,4995,4995,0
|
|
20240924,165200,142082135,4995,4995,4995,4995,0
|
|
20240924,165100,142082135,4995,4995,4995,4995,0
|
|
20240924,165000,142082135,4995,4995,4995,4995,0
|
|
20240924,164900,142082135,4995,4995,4995,4995,0
|
|
20240924,164800,142082135,4995,4995,4995,4995,0
|
|
20240924,164700,142082135,4995,4995,4995,4995,0
|
|
20240924,164600,142082135,4995,4995,4995,4995,0
|
|
20240924,164500,142082135,4995,4995,4995,4995,0
|
|
20240924,164400,142082135,4995,4995,4995,4995,0
|
|
20240924,164300,142082135,4995,4995,4995,4995,0
|
|
20240924,164200,142082135,4995,4995,4995,4995,0
|
|
20240924,164100,142082135,4995,4995,4995,4995,0
|
|
20240924,164000,142082135,4995,4995,4995,4995,0
|
|
20240924,163900,142082135,4995,4995,4995,4995,0
|
|
20240924,163800,142082135,4995,4995,4995,4995,0
|
|
20240924,163700,142082135,4995,4995,4995,4995,0
|
|
20240924,163600,142082135,4995,4995,4995,4995,0
|
|
20240924,163500,142082135,4995,4995,4995,4995,0
|
|
20240924,163400,142082135,4995,4995,4995,4995,0
|
|
20240924,163300,142082135,4995,4995,4995,4995,0
|
|
20240924,163200,142082135,4995,4995,4995,4995,0
|
|
20240924,163100,142082135,4995,4995,4995,4995,509
|
|
20240924,163000,142082135,4995,4995,4995,4995,0
|
|
20240924,162900,142082135,4995,4995,4995,4995,0
|
|
20240924,162800,142082135,4995,4995,4995,4995,0
|
|
20240924,162700,142082135,4995,4995,4995,4995,0
|
|
20240924,162600,142082135,4995,4995,4995,4995,0
|
|
20240924,162500,142082135,4995,4995,4995,4995,0
|
|
20240924,162400,142082135,4995,4995,4995,4995,0
|
|
20240924,162300,142082135,4995,4995,4995,4995,0
|
|
20240924,162200,142082135,4995,4995,4995,4995,0
|
|
20240924,162100,142082135,4995,4995,4995,4995,0
|
|
20240924,162000,142082135,4995,4995,4995,4995,0
|
|
20240924,161900,142082135,4995,4995,4995,4995,0
|
|
20240924,161800,142082135,4995,4995,4995,4995,0
|
|
20240924,161700,142082135,4995,4995,4995,4995,0
|
|
20240924,161600,142082135,4995,4995,4995,4995,0
|
|
20240924,161500,142082135,4995,4995,4995,4995,0
|
|
20240924,161400,142082135,4995,4995,4995,4995,0
|
|
20240924,161300,142082135,4995,4995,4995,4995,0
|
|
20240924,161200,142082135,4995,4995,4995,4995,0
|
|
20240924,161100,142082135,4995,4995,4995,4995,0
|
|
20240924,161000,142082135,4995,4995,4995,4995,0
|
|
20240924,160900,142082135,4995,4995,4995,4995,0
|
|
20240924,160800,142082135,4995,4995,4995,4995,0
|
|
20240924,160700,142082135,4995,4995,4995,4995,0
|
|
20240924,160600,142082135,4995,4995,4995,4995,0
|
|
20240924,160500,142082135,4995,4995,4995,4995,0
|
|
20240924,160400,142082135,4995,4995,4995,4995,0
|
|
20240924,160300,142082135,4995,4995,4995,4995,0
|
|
20240924,160200,142082135,4995,4995,4995,4995,0
|
|
20240924,160100,142082135,4995,4995,4995,4995,509
|
|
20240924,160000,142082135,4995,4995,4995,4995,0
|
|
20240924,155900,142082135,4995,4995,4995,4995,0
|
|
20240924,155800,142082135,4995,4995,4995,4995,0
|
|
20240924,155700,142082135,4995,4995,4995,4995,0
|
|
20240924,155600,142082135,4995,4995,4995,4995,0
|
|
20240924,155500,142082135,4995,4995,4995,4995,0
|
|
20240924,155400,142082135,4995,4995,4995,4995,0
|
|
20240924,155300,142082135,4995,4995,4995,4995,0
|
|
20240924,155200,142082135,4995,4995,4995,4995,0
|
|
20240924,155100,142082135,4995,4995,4995,4995,0
|
|
20240924,155000,142082135,4995,4995,4995,4995,0
|
|
20240924,154900,142082135,4995,4995,4995,4995,0
|
|
20240924,154800,142082135,4995,4995,4995,4995,0
|
|
20240924,154700,142082135,4995,4995,4995,4995,0
|
|
20240924,154600,142082135,4995,4995,4995,4995,0
|
|
20240924,154500,142082135,4995,4995,4995,4995,0
|
|
20240924,154400,142082135,4995,4995,4995,4995,0
|
|
20240924,154300,142082135,4995,4995,4995,4995,0
|
|
20240924,154200,142082135,4995,4995,4995,4995,0
|
|
20240924,154100,142082135,4995,4995,4995,4995,0
|
|
20240924,154000,142082135,4995,4995,4995,4995,0
|
|
20240924,153900,142082135,4995,4995,4995,4995,0
|
|
20240924,153800,142082135,4995,4995,4995,4995,0
|
|
20240924,153700,142082135,4995,4995,4995,4995,0
|
|
20240924,153600,142082135,4995,4995,4995,4995,0
|
|
20240924,153500,142082135,4995,4995,4995,4995,0
|
|
20240924,153400,142082135,4995,4995,4995,4995,0
|
|
20240924,153300,142082135,4995,4995,4995,4995,0
|
|
20240924,153200,142082135,4995,4995,4995,4995,0
|
|
20240924,153100,142082135,4995,4995,4995,4995,509
|
|
20240924,153000,142082135,4995,4995,4995,4995,509
|
|
20240924,152900,139539680,4995,4995,4995,4995,0
|
|
20240924,152800,139539680,4995,4995,4995,4995,0
|
|
20240924,152700,139539680,4995,4995,4995,4995,0
|
|
20240924,152600,139539680,4995,4995,4995,4995,0
|
|
20240924,152500,139539680,4995,4995,4995,4995,0
|
|
20240924,152400,139539680,4995,4995,4995,4995,0
|
|
20240924,152300,139539680,4995,4995,4995,4995,0
|
|
20240924,152200,139539680,4995,4995,4995,4995,0
|
|
20240924,152100,139539680,4995,4995,4995,4995,0
|
|
20240924,152000,139539680,4995,4995,4995,4995,0
|
|
20240924,151900,139539680,4995,4995,4995,4995,0
|
|
20240924,151800,139539680,4995,4995,4995,4995,0
|
|
20240924,151700,139539680,4995,4995,4995,4995,0
|
|
20240924,151600,139539680,4995,4995,4995,4995,101
|
|
20240924,151500,139035185,4995,4995,4995,4995,0
|
|
20240924,151400,139035185,4995,4995,4995,4995,60
|
|
20240924,151300,138735485,4995,4995,4995,4995,0
|
|
20240924,151200,138735485,4995,4995,4995,4995,134
|
|
20240924,151100,138066155,4990,4990,4990,4990,0
|
|
20240924,151000,138066155,4990,4990,4990,4990,20
|
|
20240924,150900,137966355,4990,4990,4990,4990,0
|
|
20240924,150800,137966355,4990,4990,4990,4990,0
|
|
20240924,150700,137966355,4990,4990,4990,4990,0
|
|
20240924,150600,137966355,4990,4990,4990,4990,12
|
|
20240924,150500,137906475,4990,4990,4990,4990,19
|
|
20240924,150400,137811665,4995,4995,4995,4995,0
|
|
20240924,150300,137811665,4995,4995,4995,4995,0
|
|
20240924,150200,137811665,4995,4995,4995,4995,0
|
|
20240924,150100,137811665,4995,4995,4995,4995,0
|
|
20240924,150000,137811665,4995,4995,4995,4995,0
|
|
20240924,145900,137811665,4995,4995,4995,4995,495
|
|
20240924,145800,135339140,4990,4990,4990,4990,5
|
|
20240924,145700,135314190,4990,4985,4990,4985,81
|
|
20240924,145600,134910030,4980,4980,4980,4980,0
|
|
20240924,145500,134910030,4980,4980,4980,4980,100
|
|
20240924,145400,134412030,4985,4985,4985,4985,0
|
|
20240924,145300,134412030,4985,4985,4985,4985,0
|
|
20240924,145200,134412030,4985,4985,4985,4985,0
|
|
20240924,145100,134412030,4985,4985,4985,4985,0
|
|
20240924,145000,134412030,4985,4985,4985,4985,14
|
|
20240924,144900,134342240,4985,4995,4995,4985,73
|
|
20240924,144800,133978155,4995,4995,4995,4995,0
|
|
20240924,144700,133978155,4995,4995,4995,4995,0
|
|
20240924,144600,133978155,4995,4995,4995,4995,14
|
|
20240924,144500,133908225,4970,4970,4970,4970,40
|
|
20240924,144400,133709425,4970,4970,4970,4970,23
|
|
20240924,144300,133595115,4995,4980,4995,4980,1454
|
|
20240924,144200,126341640,4975,4975,4975,4975,1
|
|
20240924,144100,126336665,4975,4975,4975,4975,940
|
|
20240924,144000,121660165,4975,4975,4975,4975,0
|
|
20240924,143900,121660165,4975,4975,4975,4975,150
|
|
20240924,143800,120913915,4975,4975,4975,4975,0
|
|
20240924,143700,120913915,4975,4975,4975,4975,0
|
|
20240924,143600,120913915,4975,4975,4975,4975,4
|
|
20240924,143500,120894015,4965,4965,4965,4965,0
|
|
20240924,143400,120894015,4965,4965,4965,4965,0
|
|
20240924,143300,120894015,4965,4965,4965,4965,10
|
|
20240924,143200,120844365,4965,4965,4965,4965,0
|
|
20240924,143100,120844365,4965,4965,4965,4965,0
|
|
20240924,143000,120844365,4965,4965,4965,4965,51
|
|
20240924,142900,120591150,4965,4965,4965,4965,15
|
|
20240924,142800,120516675,4965,4965,4965,4960,268
|
|
20240924,142700,119186080,4970,4965,4970,4965,15
|
|
20240924,142600,119111580,4965,4970,4970,4965,16
|
|
20240924,142500,119032135,4965,4970,4970,4965,571
|
|
20240924,142400,116194315,4970,4970,4970,4970,10
|
|
20240924,142300,116144615,4970,4965,4970,4965,15
|
|
20240924,142200,116070090,4965,4965,4965,4965,15
|
|
20240924,142100,115995615,4965,4970,4970,4965,19
|
|
20240924,142000,115901235,4965,4970,4975,4965,27
|
|
20240924,141900,115767115,4965,4965,4965,4965,15
|
|
20240924,141800,115692640,4965,4965,4965,4965,10
|
|
20240924,141700,115642990,4965,4965,4965,4965,15
|
|
20240924,141600,115568515,4960,4965,4965,4960,15
|
|
20240924,141500,115494070,4960,4960,4960,4960,9
|
|
20240924,141400,115449430,4960,4965,4965,4960,15
|
|
20240924,141300,115375025,4960,4960,4960,4960,15
|
|
20240924,141200,115300625,4960,4960,4960,4960,10
|
|
20240924,141100,115251025,4960,4960,4960,4960,15
|
|
20240924,141000,115176625,4960,4960,4960,4960,15
|
|
20240924,140900,115102225,4960,4960,4960,4960,10
|
|
20240924,140800,115052625,4960,4960,4960,4960,15
|
|
20240924,140700,114978225,4960,4960,4960,4960,74
|
|
20240924,140600,114611185,4960,4960,4960,4960,10
|
|
20240924,140500,114561585,4960,4960,4960,4960,15
|
|
20240924,140400,114487185,4960,4960,4960,4960,56
|
|
20240924,140300,114209425,4960,4960,4960,4960,10
|
|
20240924,140200,114159825,4960,4960,4960,4960,617
|
|
20240924,140100,111099505,4960,4960,4960,4960,15
|
|
20240924,140000,111025105,4960,4960,4960,4960,9
|
|
20240924,135900,110980465,4960,4960,4985,4960,17
|
|
20240924,135800,110896095,4960,4965,4965,4960,15
|
|
20240924,135700,110821625,4965,4965,4965,4965,10
|
|
20240924,135600,110771975,4965,4965,4965,4965,15
|
|
20240924,135500,110697500,4965,4960,4985,4960,35
|
|
20240924,135400,110523355,4960,4960,4960,4960,10
|
|
20240924,135300,110473755,4960,4960,4960,4960,15
|
|
20240924,135200,110399355,4960,4960,4960,4960,15
|
|
20240924,135100,110324955,4960,4960,4960,4960,10
|
|
20240924,135000,110275355,4960,4960,4960,4960,15
|
|
20240924,134900,110200955,4960,4960,4960,4960,15
|
|
20240924,134800,110126555,4960,4960,4960,4960,10
|
|
20240924,134700,110076955,4960,4960,4960,4960,15
|
|
20240924,134600,110002555,4960,4960,4965,4960,15
|
|
20240924,134500,109928150,4960,4960,4960,4960,9
|
|
20240924,134400,109883510,4960,4980,4980,4960,18
|
|
20240924,134300,109794070,4980,4980,4980,4980,15
|
|
20240924,134200,109719370,4980,4980,4980,4980,10
|
|
20240924,134100,109669570,4980,4980,4980,4980,15
|
|
20240924,134000,109594870,4980,4980,4980,4980,15
|
|
20240924,133900,109520170,4980,4980,4980,4980,10
|
|
20240924,133800,109470370,4980,4980,4980,4980,15
|
|
20240924,133700,109395670,4980,4980,4980,4980,15
|
|
20240924,133600,109320970,4980,4980,4980,4980,10
|
|
20240924,133500,109271170,4980,4980,4980,4980,15
|
|
20240924,133400,109196470,4980,4980,4980,4980,15
|
|
20240924,133300,109121770,4980,4980,4980,4980,10
|
|
20240924,133200,109071970,4980,4980,4980,4980,25
|
|
20240924,133100,108947470,4980,4980,4980,4980,55
|
|
20240924,133000,108673570,4980,4980,4980,4980,9
|
|
20240924,132900,108628750,4980,4980,4980,4980,54
|
|
20240924,132800,108359830,4980,4980,4980,4980,65
|
|
20240924,132700,108036130,4980,4980,4980,4980,10
|
|
20240924,132600,107986330,4980,4980,4980,4980,15
|
|
20240924,132500,107911630,4980,4980,4980,4980,15
|
|
20240924,132400,107836930,4980,4980,4980,4980,10
|
|
20240924,132300,107787130,4980,4980,4980,4980,15
|
|
20240924,132200,107712430,4980,4980,4990,4980,16
|
|
20240924,132100,107632740,4980,4980,4980,4980,15
|
|
20240924,132000,107558040,4980,4990,4995,4980,26
|
|
20240924,131900,107428440,4980,4980,4990,4980,16
|
|
20240924,131800,107348750,4980,4980,4980,4980,10
|
|
20240924,131700,107298950,4980,4980,4980,4980,15
|
|
20240924,131600,107224250,4980,4985,4985,4980,15
|
|
20240924,131500,107149530,4980,4980,4980,4980,10
|
|
20240924,131400,107099730,4980,4980,4980,4980,0
|
|
20240924,131300,107099730,4980,4980,4980,4980,50
|
|
20240924,131200,106850730,4980,4980,4980,4980,3
|
|
20240924,131100,106835790,4980,4980,4980,4980,0
|
|
20240924,131000,106835790,4980,4980,4980,4980,0
|
|
20240924,130900,106835790,4980,4980,4980,4980,0
|
|
20240924,130800,106835790,4980,4980,4980,4980,20
|
|
20240924,130700,106736190,4995,4995,4995,4995,0
|
|
20240924,130600,106736190,4995,4995,4995,4995,1
|
|
20240924,130500,106731195,4995,4995,4995,4995,1
|
|
20240924,130400,106726200,4980,4980,4980,4980,0
|
|
20240924,130300,106726200,4980,4980,4980,4980,0
|
|
20240924,130200,106726200,4980,4980,4980,4980,0
|
|
20240924,130100,106726200,4980,4980,4980,4980,0
|
|
20240924,130000,106726200,4980,4980,4980,4980,0
|
|
20240924,125900,106726200,4980,4980,4980,4980,0
|
|
20240924,125800,106726200,4980,4980,4980,4980,27
|
|
20240924,125700,106591740,4980,4980,4980,4980,0
|
|
20240924,125600,106591740,4980,4980,4980,4980,0
|
|
20240924,125500,106591740,4980,4980,4980,4980,0
|
|
20240924,125400,106591740,4980,4980,4980,4980,445
|
|
20240924,125300,104375640,4975,4975,4975,4975,10
|
|
20240924,125200,104325890,4970,4970,4970,4970,0
|
|
20240924,125100,104325890,4970,4970,4970,4970,1258
|
|
20240924,125000,98073630,4965,4960,4965,4960,144
|
|
20240924,124900,97359085,4965,4965,4965,4965,50
|
|
20240924,124800,97110835,4960,4960,4960,4960,68
|
|
20240924,124700,96773555,4955,4955,4955,4955,0
|
|
20240924,124600,96773555,4955,4955,4955,4955,0
|
|
20240924,124500,96773555,4955,4955,4955,4955,37
|
|
20240924,124400,96590220,4960,4960,4960,4960,0
|
|
20240924,124300,96590220,4960,4960,4960,4960,0
|
|
20240924,124200,96590220,4960,4960,4960,4960,18
|
|
20240924,124100,96500940,4960,4960,4960,4960,0
|
|
20240924,124000,96500940,4960,4960,4960,4960,0
|
|
20240924,123900,96500940,4960,4960,4960,4960,0
|
|
20240924,123800,96500940,4960,4960,4960,4960,22
|
|
20240924,123700,96391820,4960,4970,4970,4960,78
|
|
20240924,123600,96004905,4960,4960,4960,4960,0
|
|
20240924,123500,96004905,4960,4960,4960,4960,0
|
|
20240924,123400,96004905,4960,4960,4960,4960,41
|
|
20240924,123300,95801545,4960,4960,4960,4960,0
|
|
20240924,123200,95801545,4960,4960,4960,4960,0
|
|
20240924,123100,95801545,4960,4960,4960,4960,0
|
|
20240924,123000,95801545,4960,4960,4960,4960,100
|
|
20240924,122900,95305545,4970,4970,4970,4970,1
|
|
20240924,122800,95300575,4960,4970,4970,4960,77
|
|
20240924,122700,94918155,4970,4970,4970,4970,0
|
|
20240924,122600,94918155,4970,4970,4970,4970,0
|
|
20240924,122500,94918155,4970,4970,4970,4970,1
|
|
20240924,122400,94913185,4970,4970,4970,4970,0
|
|
20240924,122300,94913185,4970,4970,4970,4970,0
|
|
20240924,122200,94913185,4970,4970,4970,4970,0
|
|
20240924,122100,94913185,4970,4970,4970,4970,0
|
|
20240924,122000,94913185,4970,4970,4970,4970,259
|
|
20240924,121900,93625955,4950,4950,4950,4950,0
|
|
20240924,121800,93625955,4950,4950,4950,4950,0
|
|
20240924,121700,93625955,4950,4950,4950,4950,0
|
|
20240924,121600,93625955,4950,4950,4950,4950,0
|
|
20240924,121500,93625955,4950,4950,4950,4950,0
|
|
20240924,121400,93625955,4950,4950,4950,4950,0
|
|
20240924,121300,93625955,4950,4950,4950,4950,0
|
|
20240924,121200,93625955,4950,4950,4950,4950,20
|
|
20240924,121100,93526955,4970,4970,4970,4970,0
|
|
20240924,121000,93526955,4970,4970,4970,4970,0
|
|
20240924,120900,93526955,4970,4970,4970,4970,0
|
|
20240924,120800,93526955,4970,4970,4970,4970,0
|
|
20240924,120700,93526955,4970,4970,4970,4970,0
|
|
20240924,120600,93526955,4970,4970,4970,4970,200
|
|
20240924,120500,92532955,4945,4945,4945,4945,0
|
|
20240924,120400,92532955,4945,4945,4945,4945,0
|
|
20240924,120300,92532955,4945,4945,4945,4945,0
|
|
20240924,120200,92532955,4945,4945,4945,4945,0
|
|
20240924,120100,92532955,4945,4945,4945,4945,168
|
|
20240924,120000,91702195,4945,4945,4945,4945,36
|
|
20240924,115900,91524175,4950,4950,4950,4950,3
|
|
20240924,115800,91509325,4950,4955,4955,4950,2005
|
|
20240924,115700,81580375,4955,4955,4955,4955,0
|
|
20240924,115600,81580375,4955,4960,4960,4955,500
|
|
20240924,115500,79100955,4960,4960,4960,4960,1
|
|
20240924,115400,79095995,4960,4960,4960,4960,100
|
|
20240924,115300,78599995,4960,4960,4960,4960,0
|
|
20240924,115200,78599995,4960,4960,4960,4960,0
|
|
20240924,115100,78599995,4960,4960,4960,4960,0
|
|
20240924,115000,78599995,4960,4960,4960,4960,0
|
|
20240924,114900,78599995,4960,4960,4960,4960,0
|
|
20240924,114800,78599995,4960,4960,4960,4960,0
|
|
20240924,114700,78599995,4960,4960,4960,4960,0
|
|
20240924,114600,78599995,4960,4960,4960,4960,0
|
|
20240924,114500,78599995,4960,4960,4960,4960,0
|
|
20240924,114400,78599995,4960,4960,4960,4960,10
|
|
20240924,114300,78550395,4960,4960,4960,4960,0
|
|
20240924,114200,78550395,4960,4965,4965,4960,184
|
|
20240924,114100,77637725,4970,4970,4970,4970,25
|
|
20240924,114000,77513475,4970,4970,4970,4970,0
|
|
20240924,113900,77513475,4970,4970,4970,4970,0
|
|
20240924,113800,77513475,4970,4970,4970,4970,0
|
|
20240924,113700,77513475,4970,4970,4970,4970,0
|
|
20240924,113600,77513475,4970,4970,4970,4970,0
|
|
20240924,113500,77513475,4970,4970,4970,4970,0
|
|
20240924,113400,77513475,4970,4970,4970,4970,0
|
|
20240924,113300,77513475,4970,4970,4970,4970,0
|
|
20240924,113200,77513475,4970,4970,4970,4970,262
|
|
20240924,113100,76211335,4965,4965,4965,4965,29
|
|
20240924,113000,76067350,4965,4965,4965,4965,0
|
|
20240924,112900,76067350,4965,4965,4965,4965,0
|
|
20240924,112800,76067350,4965,4965,4965,4965,0
|
|
20240924,112700,76067350,4965,4965,4965,4965,402
|
|
20240924,112600,74071420,4965,4965,4965,4965,0
|
|
20240924,112500,74071420,4965,4965,4965,4965,0
|
|
20240924,112400,74071420,4965,4970,4970,4965,49
|
|
20240924,112300,73828085,4970,4970,4970,4970,0
|
|
20240924,112200,73828085,4970,4970,4970,4970,0
|
|
20240924,112100,73828085,4970,4970,4970,4970,0
|
|
20240924,112000,73828085,4970,4970,4970,4970,0
|
|
20240924,111900,73828085,4970,4970,4970,4970,0
|
|
20240924,111800,73828085,4970,4970,4970,4970,0
|
|
20240924,111700,73828085,4970,4970,4970,4970,0
|
|
20240924,111600,73828085,4970,4970,4970,4970,1
|
|
20240924,111500,73823115,4970,4970,4970,4970,258
|
|
20240924,111400,72540855,4965,4965,4965,4965,0
|
|
20240924,111300,72540855,4965,4965,4965,4965,0
|
|
20240924,111200,72540855,4965,4965,4965,4965,40
|
|
20240924,111100,72342255,4970,4970,4970,4970,0
|
|
20240924,111000,72342255,4970,4970,4970,4970,0
|
|
20240924,110900,72342255,4970,4970,4970,4970,0
|
|
20240924,110800,72342255,4970,4970,4970,4970,0
|
|
20240924,110700,72342255,4970,4970,4970,4970,20
|
|
20240924,110600,72242855,4965,4965,4965,4965,38
|
|
20240924,110500,72054185,4970,4970,4970,4970,383
|
|
20240924,110400,70150675,4970,4970,4970,4970,0
|
|
20240924,110300,70150675,4970,4970,4970,4970,0
|
|
20240924,110200,70150675,4970,4970,4970,4970,0
|
|
20240924,110100,70150675,4970,4970,4970,4970,0
|
|
20240924,110000,70150675,4970,4970,4970,4970,0
|
|
20240924,105900,70150675,4970,4970,4970,4970,0
|
|
20240924,105800,70150675,4970,4970,4970,4970,0
|
|
20240924,105700,70150675,4970,4980,4980,4970,53
|
|
20240924,105600,69886920,4980,4980,4980,4980,0
|
|
20240924,105500,69886920,4980,4980,4980,4980,1
|
|
20240924,105400,69881940,4975,4975,4975,4975,20
|
|
20240924,105300,69782440,4980,4980,4980,4980,0
|
|
20240924,105200,69782440,4980,4980,4980,4980,1
|
|
20240924,105100,69777460,4980,4980,4980,4980,0
|
|
20240924,105000,69777460,4980,4980,4980,4980,3
|
|
20240924,104900,69762520,4975,4975,4975,4975,0
|
|
20240924,104800,69762520,4975,4975,4975,4975,38
|
|
20240924,104700,69573470,4975,4975,4975,4975,0
|
|
20240924,104600,69573470,4975,4975,4975,4975,0
|
|
20240924,104500,69573470,4975,4975,4975,4975,0
|
|
20240924,104400,69573470,4975,4975,4975,4975,0
|
|
20240924,104300,69573470,4975,4975,4975,4975,0
|
|
20240924,104200,69573470,4975,4975,4975,4975,22
|
|
20240924,104100,69464020,4975,4975,4975,4975,0
|
|
20240924,104000,69464020,4975,4975,4975,4975,0
|
|
20240924,103900,69464020,4975,4975,4975,4975,0
|
|
20240924,103800,69464020,4975,4975,4975,4975,0
|
|
20240924,103700,69464020,4975,4975,4975,4975,0
|
|
20240924,103600,69464020,4975,4975,4975,4975,0
|
|
20240924,103500,69464020,4975,4975,4975,4975,223
|
|
20240924,103400,68354595,4975,4975,4975,4975,0
|
|
20240924,103300,68354595,4975,4975,4975,4975,0
|
|
20240924,103200,68354595,4975,4975,4975,4975,598
|
|
20240924,103100,65379545,4975,4975,4975,4975,4
|
|
20240924,103000,65359645,4975,4975,4975,4975,291
|
|
20240924,102900,63911920,4980,4980,4980,4980,20
|
|
20240924,102800,63812320,4980,4975,4980,4975,202
|
|
20240924,102700,62806845,4975,4975,4975,4975,0
|
|
20240924,102600,62806845,4975,4975,4975,4975,0
|
|
20240924,102500,62806845,4975,4975,4975,4975,0
|
|
20240924,102400,62806845,4975,4975,4975,4975,0
|
|
20240924,102300,62806845,4975,4975,4975,4975,0
|
|
20240924,102200,62806845,4975,4975,4975,4975,0
|
|
20240924,102100,62806845,4975,4975,4975,4975,0
|
|
20240924,102000,62806845,4975,4975,4975,4975,0
|
|
20240924,101900,62806845,4975,4975,4975,4975,0
|
|
20240924,101800,62806845,4975,4975,4975,4975,0
|
|
20240924,101700,62806845,4975,4975,4975,4970,999
|
|
20240924,101600,57837010,4975,4975,4975,4970,309
|
|
20240924,101500,56300005,4975,4975,4975,4975,0
|
|
20240924,101400,56300005,4975,4975,4975,4975,0
|
|
20240924,101300,56300005,4975,4975,4975,4975,0
|
|
20240924,101200,56300005,4975,4975,4975,4975,0
|
|
20240924,101100,56300005,4975,4975,4975,4975,0
|
|
20240924,101000,56300005,4975,4975,4975,4975,0
|
|
20240924,100900,56300005,4975,4975,4975,4975,0
|
|
20240924,100800,56300005,4975,4975,4975,4975,0
|
|
20240924,100700,56300005,4975,4975,4975,4975,0
|
|
20240924,100600,56300005,4975,4975,4975,4975,0
|
|
20240924,100500,56300005,4975,4975,4975,4975,0
|
|
20240924,100400,56300005,4975,4975,4975,4975,0
|
|
20240924,100300,56300005,4975,4975,4975,4975,1
|
|
20240924,100200,56295030,4975,4975,4975,4975,0
|
|
20240924,100100,56295030,4975,4975,4975,4975,10
|
|
20240924,100000,56245280,4975,4975,4975,4975,0
|
|
20240924,095900,56245280,4975,4975,4975,4975,0
|
|
20240924,095800,56245280,4975,4975,4975,4975,1
|
|
20240924,095700,56240305,4965,4965,4965,4965,0
|
|
20240924,095600,56240305,4965,4965,4965,4965,0
|
|
20240924,095500,56240305,4965,4965,4965,4965,42
|
|
20240924,095400,56031775,4965,4965,4965,4965,0
|
|
20240924,095300,56031775,4965,4965,4965,4965,0
|
|
20240924,095200,56031775,4965,4965,4965,4965,0
|
|
20240924,095100,56031775,4965,4965,4965,4965,0
|
|
20240924,095000,56031775,4965,4965,4965,4965,0
|
|
20240924,094900,56031775,4965,4965,4965,4965,0
|
|
20240924,094800,56031775,4965,4965,4965,4965,0
|
|
20240924,094700,56031775,4965,4965,4965,4965,0
|
|
20240924,094600,56031775,4965,4965,4965,4965,0
|
|
20240924,094500,56031775,4965,4975,4975,4965,213
|
|
20240924,094400,54974180,4975,4975,4975,4975,0
|
|
20240924,094300,54974180,4975,4975,4975,4975,0
|
|
20240924,094200,54974180,4975,4975,4975,4975,0
|
|
20240924,094100,54974180,4975,4975,4975,4975,0
|
|
20240924,094000,54974180,4975,4975,4975,4975,10
|
|
20240924,093900,54924430,4975,4975,4975,4975,0
|
|
20240924,093800,54924430,4975,4975,4975,4975,0
|
|
20240924,093700,54924430,4975,4975,4975,4975,0
|
|
20240924,093600,54924430,4975,4965,4975,4965,45
|
|
20240924,093500,54700810,4965,4965,4965,4965,143
|
|
20240924,093400,53990815,4975,4975,4975,4975,0
|
|
20240924,093300,53990815,4975,4975,4975,4975,2
|
|
20240924,093200,53980865,4975,4975,4975,4975,2
|
|
20240924,093100,53970915,4975,4975,4975,4975,110
|
|
20240924,093000,53423665,4975,4975,4975,4975,25
|
|
20240924,092900,53299290,4975,4975,4975,4975,0
|
|
20240924,092800,53299290,4975,4970,4975,4970,536
|
|
20240924,092700,50635365,4970,4975,4975,4970,127
|
|
20240924,092600,50003675,4970,4975,4975,4970,270
|
|
20240924,092500,48660925,4975,4975,4975,4975,315
|
|
20240924,092400,47093800,4970,4970,4970,4970,368
|
|
20240924,092300,45264840,4970,4970,4970,4970,60
|
|
20240924,092200,44966640,4985,4985,4985,4985,0
|
|
20240924,092100,44966640,4985,4965,4985,4965,510
|
|
20240924,092000,42430505,4965,4965,4965,4965,55
|
|
20240924,091900,42157430,4965,4965,4965,4965,97
|
|
20240924,091800,41675825,4965,4965,4965,4965,50
|
|
20240924,091700,41427575,4965,4965,4965,4965,0
|
|
20240924,091600,41427575,4965,4965,4965,4965,10
|
|
20240924,091500,41377925,4965,4965,4965,4965,285
|
|
20240924,091400,39962900,4960,4965,4965,4960,434
|
|
20240924,091300,37808095,4965,4965,4965,4965,206
|
|
20240924,091200,36785305,4960,4960,4960,4960,0
|
|
20240924,091100,36785305,4960,4965,4965,4960,500
|
|
20240924,091000,34303885,4965,4965,4965,4955,134
|
|
20240924,090900,33638675,4965,4960,4965,4960,144
|
|
20240924,090800,32924065,4960,4960,4965,4960,142
|
|
20240924,090700,32219735,4960,4965,4965,4960,27
|
|
20240924,090600,32085715,4970,4970,4970,4970,1
|
|
20240924,090500,32080745,4965,4965,4965,4965,303
|
|
20240924,090400,30576350,4965,4965,4965,4965,1
|
|
20240924,090300,30571385,4970,4970,4970,4970,105
|
|
20240924,090200,30049535,4975,4970,4975,4970,359
|
|
20240924,090100,28264500,4950,4950,4950,4950,0
|
|
20240924,090000,28264500,4950,4950,4950,4950,5710
|