646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194300,598988415,4990,4990,4990,4990,1472
|
|
20240830,194200,598988415,4990,4990,4990,4990,0
|
|
20240830,194100,598988415,4990,4990,4990,4990,0
|
|
20240830,194000,598988415,4990,4990,4990,4990,0
|
|
20240830,193900,598988415,4990,4990,4990,4990,0
|
|
20240830,193800,598988415,4990,4990,4990,4990,0
|
|
20240830,193700,598988415,4990,4990,4990,4990,0
|
|
20240830,193600,598988415,4990,4990,4990,4990,0
|
|
20240830,193500,598988415,4990,4990,4990,4990,0
|
|
20240830,193400,598988415,4990,4990,4990,4990,0
|
|
20240830,193300,598988415,4990,4990,4990,4990,0
|
|
20240830,193200,598988415,4990,4990,4990,4990,0
|
|
20240830,193100,598988415,4990,4990,4990,4990,0
|
|
20240830,193000,598988415,4990,4990,4990,4990,0
|
|
20240830,192900,598988415,4990,4990,4990,4990,0
|
|
20240830,192800,598988415,4990,4990,4990,4990,0
|
|
20240830,192700,598988415,4990,4990,4990,4990,0
|
|
20240830,192600,598988415,4990,4990,4990,4990,0
|
|
20240830,192500,598988415,4990,4990,4990,4990,0
|
|
20240830,192400,598988415,4990,4990,4990,4990,0
|
|
20240830,192300,598988415,4990,4990,4990,4990,0
|
|
20240830,192200,598988415,4990,4990,4990,4990,0
|
|
20240830,192100,598988415,4990,4990,4990,4990,0
|
|
20240830,192000,598988415,4990,4990,4990,4990,0
|
|
20240830,191900,598988415,4990,4990,4990,4990,0
|
|
20240830,191800,598988415,4990,4990,4990,4990,0
|
|
20240830,191700,598988415,4990,4990,4990,4990,0
|
|
20240830,191600,598988415,4990,4990,4990,4990,0
|
|
20240830,191500,598988415,4990,4990,4990,4990,0
|
|
20240830,191400,598988415,4990,4990,4990,4990,0
|
|
20240830,191300,598988415,4990,4990,4990,4990,1472
|
|
20240830,191200,598988415,4990,4990,4990,4990,0
|
|
20240830,191100,598988415,4990,4990,4990,4990,0
|
|
20240830,191000,598988415,4990,4990,4990,4990,0
|
|
20240830,190900,598988415,4990,4990,4990,4990,0
|
|
20240830,190800,598988415,4990,4990,4990,4990,0
|
|
20240830,190700,598988415,4990,4990,4990,4990,0
|
|
20240830,190600,598988415,4990,4990,4990,4990,0
|
|
20240830,190500,598988415,4990,4990,4990,4990,0
|
|
20240830,190400,598988415,4990,4990,4990,4990,0
|
|
20240830,190300,598988415,4990,4990,4990,4990,0
|
|
20240830,190200,598988415,4990,4990,4990,4990,0
|
|
20240830,190100,598988415,4990,4990,4990,4990,0
|
|
20240830,190000,598988415,4990,4990,4990,4990,0
|
|
20240830,185900,598988415,4990,4990,4990,4990,0
|
|
20240830,185800,598988415,4990,4990,4990,4990,0
|
|
20240830,185700,598988415,4990,4990,4990,4990,0
|
|
20240830,185600,598988415,4990,4990,4990,4990,0
|
|
20240830,185500,598988415,4990,4990,4990,4990,0
|
|
20240830,185400,598988415,4990,4990,4990,4990,0
|
|
20240830,185300,598988415,4990,4990,4990,4990,0
|
|
20240830,185200,598988415,4990,4990,4990,4990,0
|
|
20240830,185100,598988415,4990,4990,4990,4990,0
|
|
20240830,185000,598988415,4990,4990,4990,4990,0
|
|
20240830,184900,598988415,4990,4990,4990,4990,0
|
|
20240830,184800,598988415,4990,4990,4990,4990,0
|
|
20240830,184700,598988415,4990,4990,4990,4990,0
|
|
20240830,184600,598988415,4990,4990,4990,4990,0
|
|
20240830,184500,598988415,4990,4990,4990,4990,0
|
|
20240830,184400,598988415,4990,4990,4990,4990,0
|
|
20240830,184300,598988415,4990,4990,4990,4990,1472
|
|
20240830,184200,598988415,4990,4990,4990,4990,0
|
|
20240830,184100,598988415,4990,4990,4990,4990,0
|
|
20240830,184000,598988415,4990,4990,4990,4990,0
|
|
20240830,183900,598988415,4990,4990,4990,4990,0
|
|
20240830,183800,598988415,4990,4990,4990,4990,0
|
|
20240830,183700,598988415,4990,4990,4990,4990,0
|
|
20240830,183600,598988415,4990,4990,4990,4990,0
|
|
20240830,183500,598988415,4990,4990,4990,4990,0
|
|
20240830,183400,598988415,4990,4990,4990,4990,0
|
|
20240830,183300,598988415,4990,4990,4990,4990,0
|
|
20240830,183200,598988415,4990,4990,4990,4990,0
|
|
20240830,183100,598988415,4990,4990,4990,4990,0
|
|
20240830,183000,598988415,4990,4990,4990,4990,0
|
|
20240830,182900,598988415,4990,4990,4990,4990,0
|
|
20240830,182800,598988415,4990,4990,4990,4990,0
|
|
20240830,182700,598988415,4990,4990,4990,4990,0
|
|
20240830,182600,598988415,4990,4990,4990,4990,0
|
|
20240830,182500,598988415,4990,4990,4990,4990,0
|
|
20240830,182400,598988415,4990,4990,4990,4990,0
|
|
20240830,182300,598988415,4990,4990,4990,4990,0
|
|
20240830,182200,598988415,4990,4990,4990,4990,0
|
|
20240830,182100,598988415,4990,4990,4990,4990,0
|
|
20240830,182000,598988415,4990,4990,4990,4990,0
|
|
20240830,181900,598988415,4990,4990,4990,4990,0
|
|
20240830,181800,598988415,4990,4990,4990,4990,0
|
|
20240830,181700,598988415,4990,4990,4990,4990,0
|
|
20240830,181600,598988415,4990,4990,4990,4990,0
|
|
20240830,181500,598988415,4990,4990,4990,4990,0
|
|
20240830,181400,598988415,4990,4990,4990,4990,0
|
|
20240830,181300,598988415,4990,4990,4990,4990,1472
|
|
20240830,181200,598988415,4990,4990,4990,4990,0
|
|
20240830,181100,598988415,4990,4990,4990,4990,0
|
|
20240830,181000,598988415,4990,4990,4990,4990,0
|
|
20240830,180900,598988415,4990,4990,4990,4990,0
|
|
20240830,180800,598988415,4990,4990,4990,4990,0
|
|
20240830,180700,598988415,4990,4990,4990,4990,0
|
|
20240830,180600,598988415,4990,4990,4990,4990,0
|
|
20240830,180500,598988415,4990,4990,4990,4990,0
|
|
20240830,180400,598988415,4990,4990,4990,4990,0
|
|
20240830,180300,598988415,4990,4990,4990,4990,0
|
|
20240830,180200,598988415,4990,4990,4990,4990,0
|
|
20240830,180100,598988415,4990,4990,4990,4990,0
|
|
20240830,180000,598988415,4990,4990,4990,4990,0
|
|
20240830,175900,598988415,4990,4990,4990,4990,0
|
|
20240830,175800,598988415,4990,4990,4990,4990,0
|
|
20240830,175700,598988415,4990,4990,4990,4990,0
|
|
20240830,175600,598988415,4990,4990,4990,4990,0
|
|
20240830,175500,598988415,4990,4990,4990,4990,0
|
|
20240830,175400,598988415,4990,4990,4990,4990,0
|
|
20240830,175300,598988415,4990,4990,4990,4990,0
|
|
20240830,175200,598988415,4990,4990,4990,4990,0
|
|
20240830,175100,598988415,4990,4990,4990,4990,0
|
|
20240830,175000,598988415,4990,4990,4990,4990,0
|
|
20240830,174900,598988415,4990,4990,4990,4990,0
|
|
20240830,174800,598988415,4990,4990,4990,4990,0
|
|
20240830,174700,598988415,4990,4990,4990,4990,0
|
|
20240830,174600,598988415,4990,4990,4990,4990,0
|
|
20240830,174500,598988415,4990,4990,4990,4990,0
|
|
20240830,174400,598988415,4990,4990,4990,4990,0
|
|
20240830,174300,598988415,4990,4990,4990,4990,1472
|
|
20240830,174200,598988415,4990,4990,4990,4990,0
|
|
20240830,174100,598988415,4990,4990,4990,4990,0
|
|
20240830,174000,598988415,4990,4990,4990,4990,0
|
|
20240830,173900,598988415,4990,4990,4990,4990,0
|
|
20240830,173800,598988415,4990,4990,4990,4990,0
|
|
20240830,173700,598988415,4990,4990,4990,4990,0
|
|
20240830,173600,598988415,4990,4990,4990,4990,0
|
|
20240830,173500,598988415,4990,4990,4990,4990,0
|
|
20240830,173400,598988415,4990,4990,4990,4990,0
|
|
20240830,173300,598988415,4990,4990,4990,4990,0
|
|
20240830,173200,598988415,4990,4990,4990,4990,0
|
|
20240830,173100,598988415,4990,4990,4990,4990,0
|
|
20240830,173000,598988415,4990,4990,4990,4990,0
|
|
20240830,172900,598988415,4990,4990,4990,4990,0
|
|
20240830,172800,598988415,4990,4990,4990,4990,0
|
|
20240830,172700,598988415,4990,4990,4990,4990,0
|
|
20240830,172600,598988415,4990,4990,4990,4990,0
|
|
20240830,172500,598988415,4990,4990,4990,4990,0
|
|
20240830,172400,598988415,4990,4990,4990,4990,0
|
|
20240830,172300,598988415,4990,4990,4990,4990,0
|
|
20240830,172200,598988415,4990,4990,4990,4990,0
|
|
20240830,172100,598988415,4990,4990,4990,4990,0
|
|
20240830,172000,598988415,4990,4990,4990,4990,0
|
|
20240830,171900,598988415,4990,4990,4990,4990,0
|
|
20240830,171800,598988415,4990,4990,4990,4990,0
|
|
20240830,171700,598988415,4990,4990,4990,4990,0
|
|
20240830,171600,598988415,4990,4990,4990,4990,0
|
|
20240830,171500,598988415,4990,4990,4990,4990,0
|
|
20240830,171400,598988415,4990,4990,4990,4990,0
|
|
20240830,171300,598988415,4990,4990,4990,4990,1472
|
|
20240830,171200,598988415,4990,4990,4990,4990,0
|
|
20240830,171100,598988415,4990,4990,4990,4990,0
|
|
20240830,171000,598988415,4990,4990,4990,4990,0
|
|
20240830,170900,598988415,4990,4990,4990,4990,0
|
|
20240830,170800,598988415,4990,4990,4990,4990,0
|
|
20240830,170700,598988415,4990,4990,4990,4990,0
|
|
20240830,170600,598988415,4990,4990,4990,4990,0
|
|
20240830,170500,598988415,4990,4990,4990,4990,0
|
|
20240830,170400,598988415,4990,4990,4990,4990,0
|
|
20240830,170300,598988415,4990,4990,4990,4990,0
|
|
20240830,170200,598988415,4990,4990,4990,4990,0
|
|
20240830,170100,598988415,4990,4990,4990,4990,0
|
|
20240830,170000,598988415,4990,4990,4990,4990,0
|
|
20240830,165900,598988415,4990,4990,4990,4990,0
|
|
20240830,165800,598988415,4990,4990,4990,4990,0
|
|
20240830,165700,598988415,4990,4990,4990,4990,0
|
|
20240830,165600,598988415,4990,4990,4990,4990,0
|
|
20240830,165500,598988415,4990,4990,4990,4990,0
|
|
20240830,165400,598988415,4990,4990,4990,4990,0
|
|
20240830,165300,598988415,4990,4990,4990,4990,0
|
|
20240830,165200,598988415,4990,4990,4990,4990,0
|
|
20240830,165100,598988415,4990,4990,4990,4990,0
|
|
20240830,165000,598988415,4990,4990,4990,4990,0
|
|
20240830,164900,598988415,4990,4990,4990,4990,0
|
|
20240830,164800,598988415,4990,4990,4990,4990,0
|
|
20240830,164700,598988415,4990,4990,4990,4990,0
|
|
20240830,164600,598988415,4990,4990,4990,4990,0
|
|
20240830,164500,598988415,4990,4990,4990,4990,0
|
|
20240830,164400,598988415,4990,4990,4990,4990,0
|
|
20240830,164300,598988415,4990,4990,4990,4990,1472
|
|
20240830,164200,598988415,4990,4990,4990,4990,0
|
|
20240830,164100,598988415,4990,4990,4990,4990,0
|
|
20240830,164000,598988415,4990,4990,4990,4990,0
|
|
20240830,163900,598988415,4990,4990,4990,4990,0
|
|
20240830,163800,598988415,4990,4990,4990,4990,0
|
|
20240830,163700,598988415,4990,4990,4990,4990,0
|
|
20240830,163600,598988415,4990,4990,4990,4990,0
|
|
20240830,163500,598988415,4990,4990,4990,4990,0
|
|
20240830,163400,598988415,4990,4990,4990,4990,0
|
|
20240830,163300,598988415,4990,4990,4990,4990,0
|
|
20240830,163200,598988415,4990,4990,4990,4990,0
|
|
20240830,163100,598988415,4990,4990,4990,4990,0
|
|
20240830,163000,598988415,4990,4990,4990,4990,0
|
|
20240830,162900,598988415,4990,4990,4990,4990,0
|
|
20240830,162800,598988415,4990,4990,4990,4990,0
|
|
20240830,162700,598988415,4990,4990,4990,4990,0
|
|
20240830,162600,598988415,4990,4990,4990,4990,0
|
|
20240830,162500,598988415,4990,4990,4990,4990,0
|
|
20240830,162400,598988415,4990,4990,4990,4990,0
|
|
20240830,162300,598988415,4990,4990,4990,4990,0
|
|
20240830,162200,598988415,4990,4990,4990,4990,0
|
|
20240830,162100,598988415,4990,4990,4990,4990,0
|
|
20240830,162000,598988415,4990,4990,4990,4990,0
|
|
20240830,161900,598988415,4990,4990,4990,4990,0
|
|
20240830,161800,598988415,4990,4990,4990,4990,0
|
|
20240830,161700,598988415,4990,4990,4990,4990,0
|
|
20240830,161600,598988415,4990,4990,4990,4990,0
|
|
20240830,161500,598988415,4990,4990,4990,4990,0
|
|
20240830,161400,598988415,4990,4990,4990,4990,0
|
|
20240830,161300,598988415,4990,4990,4990,4990,1472
|
|
20240830,161200,598988415,4990,4990,4990,4990,0
|
|
20240830,161100,598988415,4990,4990,4990,4990,0
|
|
20240830,161000,598988415,4990,4990,4990,4990,0
|
|
20240830,160900,598988415,4990,4990,4990,4990,0
|
|
20240830,160800,598988415,4990,4990,4990,4990,0
|
|
20240830,160700,598988415,4990,4990,4990,4990,0
|
|
20240830,160600,598988415,4990,4990,4990,4990,0
|
|
20240830,160500,598988415,4990,4990,4990,4990,0
|
|
20240830,160400,598988415,4990,4990,4990,4990,0
|
|
20240830,160300,598988415,4990,4990,4990,4990,0
|
|
20240830,160200,598988415,4990,4990,4990,4990,0
|
|
20240830,160100,598988415,4990,4990,4990,4990,0
|
|
20240830,160000,598988415,4990,4990,4990,4990,0
|
|
20240830,155900,598988415,4990,4990,4990,4990,0
|
|
20240830,155800,598988415,4990,4990,4990,4990,0
|
|
20240830,155700,598988415,4990,4990,4990,4990,0
|
|
20240830,155600,598988415,4990,4990,4990,4990,0
|
|
20240830,155500,598988415,4990,4990,4990,4990,0
|
|
20240830,155400,598988415,4990,4990,4990,4990,0
|
|
20240830,155300,598988415,4990,4990,4990,4990,0
|
|
20240830,155200,598988415,4990,4990,4990,4990,0
|
|
20240830,155100,598988415,4990,4990,4990,4990,0
|
|
20240830,155000,598988415,4990,4990,4990,4990,0
|
|
20240830,154900,598988415,4990,4990,4990,4990,0
|
|
20240830,154800,598988415,4990,4990,4990,4990,0
|
|
20240830,154700,598988415,4990,4990,4990,4990,0
|
|
20240830,154600,598988415,4990,4990,4990,4990,0
|
|
20240830,154500,598988415,4990,4990,4990,4990,0
|
|
20240830,154400,598988415,4990,4990,4990,4990,0
|
|
20240830,154300,598988415,4990,4990,4990,4990,1472
|
|
20240830,154200,598988415,4990,4990,4990,4990,0
|
|
20240830,154100,598988415,4990,4990,4990,4990,0
|
|
20240830,154000,598988415,4990,4990,4990,4990,0
|
|
20240830,153900,598988415,4990,4990,4990,4990,0
|
|
20240830,153800,598988415,4990,4990,4990,4990,0
|
|
20240830,153700,598988415,4990,4990,4990,4990,0
|
|
20240830,153600,598988415,4990,4990,4990,4990,0
|
|
20240830,153500,598988415,4990,4990,4990,4990,0
|
|
20240830,153400,598988415,4990,4990,4990,4990,0
|
|
20240830,153300,598988415,4990,4990,4990,4990,0
|
|
20240830,153200,598988415,4990,4990,4990,4990,0
|
|
20240830,153100,598988415,4990,4990,4990,4990,0
|
|
20240830,153000,598988415,4990,4990,4990,4990,1472
|
|
20240830,152900,591643135,4970,4970,4970,4970,0
|
|
20240830,152800,591643135,4970,4970,4970,4970,0
|
|
20240830,152700,591643135,4970,4970,4970,4970,0
|
|
20240830,152600,591643135,4970,4970,4970,4970,0
|
|
20240830,152500,591643135,4970,4970,4970,4970,0
|
|
20240830,152400,591643135,4970,4970,4970,4970,0
|
|
20240830,152300,591643135,4970,4970,4970,4970,0
|
|
20240830,152200,591643135,4970,4970,4970,4970,0
|
|
20240830,152100,591643135,4970,4970,4970,4970,0
|
|
20240830,152000,591643135,4970,4970,4970,4970,0
|
|
20240830,151900,591643135,4970,4970,4975,4970,1366
|
|
20240830,151800,584854080,4970,4970,4970,4970,20
|
|
20240830,151700,584754680,4970,4970,4970,4970,0
|
|
20240830,151600,584754680,4970,4970,4970,4970,1
|
|
20240830,151500,584749710,4965,4965,4965,4965,0
|
|
20240830,151400,584749710,4965,4965,4965,4965,0
|
|
20240830,151300,584749710,4965,4965,4965,4965,0
|
|
20240830,151200,584749710,4965,4965,4965,4965,4
|
|
20240830,151100,584729850,4965,4970,4970,4965,3999
|
|
20240830,151000,564874755,4970,4970,4970,4970,10
|
|
20240830,150900,564825055,4975,4975,4975,4975,0
|
|
20240830,150800,564825055,4975,4980,4980,4975,719
|
|
20240830,150700,561244440,4985,4985,4985,4985,0
|
|
20240830,150600,561244440,4985,4985,4985,4985,1
|
|
20240830,150500,561239455,4980,4980,4980,4980,0
|
|
20240830,150400,561239455,4980,4980,4980,4980,1004
|
|
20240830,150300,556239535,4980,4980,4980,4980,0
|
|
20240830,150200,556239535,4980,4980,4980,4980,1085
|
|
20240830,150100,550836235,4980,4980,4980,4980,0
|
|
20240830,150000,550836235,4980,4980,4980,4980,0
|
|
20240830,145900,550836235,4980,4980,4980,4980,0
|
|
20240830,145800,550836235,4980,4980,4980,4980,0
|
|
20240830,145700,550836235,4980,4980,4980,4980,0
|
|
20240830,145600,550836235,4980,4980,4980,4980,0
|
|
20240830,145500,550836235,4980,4980,4980,4980,1
|
|
20240830,145400,550831255,4985,4985,4985,4985,0
|
|
20240830,145300,550831255,4985,4985,4985,4985,1
|
|
20240830,145200,550826270,4975,4975,4975,4975,0
|
|
20240830,145100,550826270,4975,4975,4975,4975,1005
|
|
20240830,145000,545826395,4980,4980,4980,4980,0
|
|
20240830,144900,545826395,4980,4980,4980,4980,7
|
|
20240830,144800,545791535,4980,4980,4980,4980,0
|
|
20240830,144700,545791535,4980,4975,4980,4975,1933
|
|
20240830,144600,536167495,4980,4980,4980,4980,0
|
|
20240830,144500,536167495,4980,4980,4980,4980,0
|
|
20240830,144400,536167495,4980,4980,4980,4980,0
|
|
20240830,144300,536167495,4980,4980,4980,4980,800
|
|
20240830,144200,532183495,4975,4975,4975,4975,0
|
|
20240830,144100,532183495,4975,4975,4975,4975,0
|
|
20240830,144000,532183495,4975,4975,4975,4975,10
|
|
20240830,143900,532133745,4970,4970,4970,4970,0
|
|
20240830,143800,532133745,4970,4970,4970,4970,0
|
|
20240830,143700,532133745,4970,4970,4970,4970,0
|
|
20240830,143600,532133745,4970,4970,4970,4970,0
|
|
20240830,143500,532133745,4970,4970,4970,4970,0
|
|
20240830,143400,532133745,4970,4970,4970,4970,0
|
|
20240830,143300,532133745,4970,4970,4970,4970,1
|
|
20240830,143200,532128775,4970,4970,4970,4970,100
|
|
20240830,143100,531631775,4970,4970,4970,4970,0
|
|
20240830,143000,531631775,4970,4970,4970,4970,0
|
|
20240830,142900,531631775,4970,4970,4970,4970,0
|
|
20240830,142800,531631775,4970,4970,4970,4970,1
|
|
20240830,142700,531626805,4970,4970,4970,4970,1
|
|
20240830,142600,531621835,4965,4965,4965,4965,0
|
|
20240830,142500,531621835,4965,4965,4965,4965,0
|
|
20240830,142400,531621835,4965,4965,4965,4965,0
|
|
20240830,142300,531621835,4965,4965,4965,4965,0
|
|
20240830,142200,531621835,4965,4965,4965,4965,0
|
|
20240830,142100,531621835,4965,4965,4965,4965,0
|
|
20240830,142000,531621835,4965,4965,4965,4965,0
|
|
20240830,141900,531621835,4965,4965,4965,4965,0
|
|
20240830,141800,531621835,4965,4965,4965,4965,0
|
|
20240830,141700,531621835,4965,4965,4965,4965,0
|
|
20240830,141600,531621835,4965,4985,4985,4965,380
|
|
20240830,141500,529734405,4995,4995,4995,4995,0
|
|
20240830,141400,529734405,4995,4995,4995,4995,0
|
|
20240830,141300,529734405,4995,4995,4995,4995,1
|
|
20240830,141200,529729410,5000,5000,5000,5000,0
|
|
20240830,141100,529729410,5000,5000,5000,5000,0
|
|
20240830,141000,529729410,5000,5000,5000,5000,0
|
|
20240830,140900,529729410,5000,5000,5000,5000,0
|
|
20240830,140800,529729410,5000,5000,5000,5000,0
|
|
20240830,140700,529729410,5000,5000,5000,5000,0
|
|
20240830,140600,529729410,5000,5000,5000,5000,0
|
|
20240830,140500,529729410,5000,5000,5000,5000,0
|
|
20240830,140400,529729410,5000,5000,5000,5000,0
|
|
20240830,140300,529729410,5000,5000,5000,5000,0
|
|
20240830,140200,529729410,5000,5000,5000,5000,0
|
|
20240830,140100,529729410,5000,5000,5000,5000,0
|
|
20240830,140000,529729410,5000,5000,5000,5000,0
|
|
20240830,135900,529729410,5000,5000,5000,5000,2451
|
|
20240830,135800,517474410,5000,5000,5000,5000,0
|
|
20240830,135700,517474410,5000,4990,5000,4990,6484
|
|
20240830,135600,485059045,4990,4990,4990,4990,0
|
|
20240830,135500,485059045,4990,4990,4990,4990,0
|
|
20240830,135400,485059045,4990,4990,4990,4990,0
|
|
20240830,135300,485059045,4990,4990,4990,4990,50
|
|
20240830,135200,484809545,4990,4990,4990,4990,0
|
|
20240830,135100,484809545,4990,4990,4990,4990,0
|
|
20240830,135000,484809545,4990,4990,4990,4990,1906
|
|
20240830,134900,475298605,4990,4985,4990,4985,201
|
|
20240830,134800,474295635,4965,4965,4965,4965,0
|
|
20240830,134700,474295635,4965,4965,4965,4965,0
|
|
20240830,134600,474295635,4965,4975,4975,4965,420
|
|
20240830,134500,472210225,4980,4980,4980,4980,0
|
|
20240830,134400,472210225,4980,4980,4980,4980,0
|
|
20240830,134300,472210225,4980,4985,4985,4980,4000
|
|
20240830,134200,452289025,4995,4995,4995,4995,0
|
|
20240830,134100,452289025,4995,4995,4995,4995,0
|
|
20240830,134000,452289025,4995,4995,4995,4995,452
|
|
20240830,133900,450031285,4995,4995,4995,4995,0
|
|
20240830,133800,450031285,4995,4995,4995,4995,0
|
|
20240830,133700,450031285,4995,4995,4995,4995,0
|
|
20240830,133600,450031285,4995,4995,4995,4995,0
|
|
20240830,133500,450031285,4995,4995,4995,4995,0
|
|
20240830,133400,450031285,4995,4995,4995,4995,0
|
|
20240830,133300,450031285,4995,4995,4995,4995,0
|
|
20240830,133200,450031285,4995,4995,4995,4995,0
|
|
20240830,133100,450031285,4995,4995,4995,4995,0
|
|
20240830,133000,450031285,4995,4995,4995,4995,0
|
|
20240830,132900,450031285,4995,5000,5000,4995,2732
|
|
20240830,132800,436371920,5000,5000,5000,5000,0
|
|
20240830,132700,436371920,5000,5000,5000,5000,1258
|
|
20240830,132600,430081920,4995,4995,4995,4995,2
|
|
20240830,132500,430071930,4995,4995,4995,4995,0
|
|
20240830,132400,430071930,4995,4995,4995,4995,0
|
|
20240830,132300,430071930,4995,4995,4995,4995,420
|
|
20240830,132200,427974030,4990,4990,4990,4990,0
|
|
20240830,132100,427974030,4990,4995,4995,4990,601
|
|
20240830,132000,424972170,4990,4990,4990,4990,0
|
|
20240830,131900,424972170,4990,4990,4990,4990,0
|
|
20240830,131800,424972170,4990,4990,4990,4990,0
|
|
20240830,131700,424972170,4990,4990,4990,4990,0
|
|
20240830,131600,424972170,4990,4990,4990,4990,110
|
|
20240830,131500,424423270,4985,4985,4985,4985,0
|
|
20240830,131400,424423270,4985,4985,4985,4985,0
|
|
20240830,131300,424423270,4985,4985,4985,4985,0
|
|
20240830,131200,424423270,4985,4985,4985,4985,0
|
|
20240830,131100,424423270,4985,4985,4985,4985,0
|
|
20240830,131000,424423270,4985,4985,4985,4985,0
|
|
20240830,130900,424423270,4985,4985,4985,4985,0
|
|
20240830,130800,424423270,4985,4985,4985,4985,0
|
|
20240830,130700,424423270,4985,4985,4985,4985,0
|
|
20240830,130600,424423270,4985,4985,4985,4985,0
|
|
20240830,130500,424423270,4985,4985,4985,4985,0
|
|
20240830,130400,424423270,4985,4985,4985,4985,0
|
|
20240830,130300,424423270,4985,4985,4985,4985,0
|
|
20240830,130200,424423270,4985,4985,4985,4985,0
|
|
20240830,130100,424423270,4985,4985,4985,4985,0
|
|
20240830,130000,424423270,4985,4985,4985,4985,99
|
|
20240830,125900,423929755,4985,4985,4985,4985,466
|
|
20240830,125800,421606745,4985,4985,4985,4985,1
|
|
20240830,125700,421601760,4985,4985,4985,4985,0
|
|
20240830,125600,421601760,4985,4985,4985,4985,0
|
|
20240830,125500,421601760,4985,4985,4985,4985,0
|
|
20240830,125400,421601760,4985,4985,4985,4985,0
|
|
20240830,125300,421601760,4985,4985,4985,4985,0
|
|
20240830,125200,421601760,4985,4985,4985,4985,0
|
|
20240830,125100,421601760,4985,4985,4985,4985,0
|
|
20240830,125000,421601760,4985,4985,4985,4985,0
|
|
20240830,124900,421601760,4985,4985,4985,4985,0
|
|
20240830,124800,421601760,4985,4985,4985,4985,0
|
|
20240830,124700,421601760,4985,4985,4985,4985,0
|
|
20240830,124600,421601760,4985,4985,4985,4985,0
|
|
20240830,124500,421601760,4985,4985,4985,4985,0
|
|
20240830,124400,421601760,4985,4985,4985,4985,0
|
|
20240830,124300,421601760,4985,4985,4985,4985,0
|
|
20240830,124200,421601760,4985,4985,4985,4985,0
|
|
20240830,124100,421601760,4985,4985,4985,4985,0
|
|
20240830,124000,421601760,4985,4985,4985,4985,0
|
|
20240830,123900,421601760,4985,4985,4985,4985,0
|
|
20240830,123800,421601760,4985,4985,4985,4985,0
|
|
20240830,123700,421601760,4985,4985,4985,4985,0
|
|
20240830,123600,421601760,4985,4985,4985,4985,0
|
|
20240830,123500,421601760,4985,4985,4985,4985,0
|
|
20240830,123400,421601760,4985,4985,4985,4985,0
|
|
20240830,123300,421601760,4985,4985,4985,4985,0
|
|
20240830,123200,421601760,4985,4985,4985,4985,0
|
|
20240830,123100,421601760,4985,4985,4985,4985,150
|
|
20240830,123000,420854010,5000,5000,5000,5000,5000
|
|
20240830,122900,395854010,5000,5000,5000,5000,675
|
|
20240830,122800,392479010,4980,4980,4980,4980,0
|
|
20240830,122700,392479010,4980,4980,4980,4980,1
|
|
20240830,122600,392474030,4980,4980,4980,4980,0
|
|
20240830,122500,392474030,4980,4980,4980,4980,0
|
|
20240830,122400,392474030,4980,4980,4980,4980,0
|
|
20240830,122300,392474030,4980,4980,4980,4980,0
|
|
20240830,122200,392474030,4980,4980,4980,4980,0
|
|
20240830,122100,392474030,4980,4980,4980,4980,0
|
|
20240830,122000,392474030,4980,4985,4985,4980,420
|
|
20240830,121900,390381160,4985,4985,4985,4985,0
|
|
20240830,121800,390381160,4985,4985,4985,4985,0
|
|
20240830,121700,390381160,4985,4985,4985,4985,0
|
|
20240830,121600,390381160,4985,4985,4985,4985,0
|
|
20240830,121500,390381160,4985,4985,4985,4985,60
|
|
20240830,121400,390082060,5000,5000,5000,5000,720
|
|
20240830,121300,386482060,4985,5000,5000,4985,247
|
|
20240830,121200,385247465,4995,4995,4995,4995,205
|
|
20240830,121100,384223490,4990,4990,4990,4990,302
|
|
20240830,121000,382716510,4980,4980,4980,4980,0
|
|
20240830,120900,382716510,4980,4985,4985,4980,100
|
|
20240830,120800,382218145,4980,4980,4980,4980,0
|
|
20240830,120700,382218145,4980,4980,4980,4980,0
|
|
20240830,120600,382218145,4980,4980,4980,4980,0
|
|
20240830,120500,382218145,4980,4980,4980,4980,28
|
|
20240830,120400,382078705,4985,4980,4985,4980,91
|
|
20240830,120300,381625275,4980,4980,4980,4980,0
|
|
20240830,120200,381625275,4980,4980,4980,4980,779
|
|
20240830,120100,377745855,4960,4960,4960,4960,0
|
|
20240830,120000,377745855,4960,4960,4960,4960,0
|
|
20240830,115900,377745855,4960,4960,4960,4960,1600
|
|
20240830,115800,369809855,4960,4960,4960,4960,0
|
|
20240830,115700,369809855,4960,4970,4970,4960,4000
|
|
20240830,115600,349942645,4970,4970,4970,4970,0
|
|
20240830,115500,349942645,4970,4970,4970,4970,1
|
|
20240830,115400,349937675,4970,4970,4970,4970,0
|
|
20240830,115300,349937675,4970,4970,4970,4970,0
|
|
20240830,115200,349937675,4970,4970,4970,4970,31
|
|
20240830,115100,349783605,4970,4970,4970,4970,0
|
|
20240830,115000,349783605,4970,4975,4975,4970,420
|
|
20240830,114900,347695015,4980,4980,4980,4980,0
|
|
20240830,114800,347695015,4980,4980,4980,4980,0
|
|
20240830,114700,347695015,4980,4980,4980,4980,0
|
|
20240830,114600,347695015,4980,4980,4980,4980,431
|
|
20240830,114500,345548635,4980,4980,4980,4980,0
|
|
20240830,114400,345548635,4980,4980,4980,4980,0
|
|
20240830,114300,345548635,4980,4980,4980,4980,0
|
|
20240830,114200,345548635,4980,4980,4980,4980,0
|
|
20240830,114100,345548635,4980,4980,4980,4980,0
|
|
20240830,114000,345548635,4980,4980,4980,4980,0
|
|
20240830,113900,345548635,4980,4980,4980,4980,0
|
|
20240830,113800,345548635,4980,4980,4980,4980,0
|
|
20240830,113700,345548635,4980,4980,4980,4980,100
|
|
20240830,113600,345050635,4975,4975,4975,4975,0
|
|
20240830,113500,345050635,4975,4975,4975,4975,100
|
|
20240830,113400,344553135,4975,4975,4975,4975,0
|
|
20240830,113300,344553135,4975,4975,4975,4975,0
|
|
20240830,113200,344553135,4975,4975,4975,4975,0
|
|
20240830,113100,344553135,4975,4975,4975,4975,0
|
|
20240830,113000,344553135,4975,4975,4975,4975,0
|
|
20240830,112900,344553135,4975,4975,4975,4975,0
|
|
20240830,112800,344553135,4975,4975,4975,4975,0
|
|
20240830,112700,344553135,4975,4975,4975,4975,0
|
|
20240830,112600,344553135,4975,4975,4975,4975,0
|
|
20240830,112500,344553135,4975,4975,4975,4975,0
|
|
20240830,112400,344553135,4975,4975,4975,4975,0
|
|
20240830,112300,344553135,4975,4975,4975,4975,447
|
|
20240830,112200,342329310,4975,4975,4975,4975,47
|
|
20240830,112100,342095485,4975,4975,4975,4975,10
|
|
20240830,112000,342045735,4975,4975,4975,4975,9
|
|
20240830,111900,342000960,4975,4975,4975,4975,0
|
|
20240830,111800,342000960,4975,4975,4975,4975,0
|
|
20240830,111700,342000960,4975,4975,4975,4975,0
|
|
20240830,111600,342000960,4975,4975,4975,4975,203
|
|
20240830,111500,340991035,4980,4980,4980,4980,0
|
|
20240830,111400,340991035,4980,4980,4980,4980,13
|
|
20240830,111300,340926295,4995,4995,4995,4995,0
|
|
20240830,111200,340926295,4995,4995,4995,4995,0
|
|
20240830,111100,340926295,4995,4995,4995,4995,0
|
|
20240830,111000,340926295,4995,4995,4995,4995,0
|
|
20240830,110900,340926295,4995,4995,4995,4995,0
|
|
20240830,110800,340926295,4995,4995,4995,4995,0
|
|
20240830,110700,340926295,4995,4995,4995,4995,1124
|
|
20240830,110600,335311915,4995,4995,4995,4995,110
|
|
20240830,110500,334762465,4990,4990,4990,4990,766
|
|
20240830,110400,330940125,4965,4965,4965,4965,0
|
|
20240830,110300,330940125,4965,4965,4965,4965,0
|
|
20240830,110200,330940125,4965,4965,4965,4965,0
|
|
20240830,110100,330940125,4965,4965,4965,4965,0
|
|
20240830,110000,330940125,4965,4965,4965,4965,0
|
|
20240830,105900,330940125,4965,4965,4965,4965,0
|
|
20240830,105800,330940125,4965,4965,4965,4965,0
|
|
20240830,105700,330940125,4965,4965,4965,4965,0
|
|
20240830,105600,330940125,4965,4965,4965,4965,0
|
|
20240830,105500,330940125,4965,4965,4965,4965,0
|
|
20240830,105400,330940125,4965,4965,4965,4965,52
|
|
20240830,105300,330681945,4965,4965,4965,4965,420
|
|
20240830,105200,328596645,4980,4980,4980,4980,2
|
|
20240830,105100,328586685,4990,4990,4990,4990,0
|
|
20240830,105000,328586685,4990,4990,4990,4990,56
|
|
20240830,104900,328307245,4980,4980,4980,4980,0
|
|
20240830,104800,328307245,4980,4980,4980,4980,15
|
|
20240830,104700,328232545,4980,4980,4980,4980,0
|
|
20240830,104600,328232545,4980,4980,4980,4980,1280
|
|
20240830,104500,321858145,4970,4970,4970,4970,0
|
|
20240830,104400,321858145,4970,4970,4970,4970,0
|
|
20240830,104300,321858145,4970,4970,4970,4970,3
|
|
20240830,104200,321843235,4970,4970,4970,4970,0
|
|
20240830,104100,321843235,4970,4970,4970,4970,0
|
|
20240830,104000,321843235,4970,4970,4970,4970,0
|
|
20240830,103900,321843235,4970,4970,4970,4970,0
|
|
20240830,103800,321843235,4970,4970,4970,4970,97
|
|
20240830,103700,321361145,4970,4970,4970,4970,2355
|
|
20240830,103600,309656795,4970,4970,4970,4970,259
|
|
20240830,103500,308369565,4970,4970,4970,4970,311
|
|
20240830,103400,306823895,4975,4975,4975,4975,403
|
|
20240830,103300,304818970,4975,4975,4975,4975,0
|
|
20240830,103200,304818970,4975,4975,4975,4975,1
|
|
20240830,103100,304813995,4975,4975,4975,4975,1
|
|
20240830,103000,304809020,4975,4975,4975,4975,0
|
|
20240830,102900,304809020,4975,4975,4975,4975,0
|
|
20240830,102800,304809020,4975,4975,4975,4975,0
|
|
20240830,102700,304809020,4975,4980,4980,4975,31
|
|
20240830,102600,304654790,4975,4975,4975,4975,0
|
|
20240830,102500,304654790,4975,4975,4975,4975,67
|
|
20240830,102400,304321465,4980,4980,4980,4980,1698
|
|
20240830,102300,295865425,4990,4990,4990,4990,5
|
|
20240830,102200,295840475,4980,4980,4980,4980,10
|
|
20240830,102100,295790675,4985,4985,4985,4985,0
|
|
20240830,102000,295790675,4985,4985,4985,4985,0
|
|
20240830,101900,295790675,4985,4990,4990,4985,420
|
|
20240830,101800,293696540,4995,4995,4995,4995,1
|
|
20240830,101700,293691545,4990,4990,4990,4990,0
|
|
20240830,101600,293691545,4990,4990,4990,4990,0
|
|
20240830,101500,293691545,4990,4990,4990,4990,0
|
|
20240830,101400,293691545,4990,4990,4990,4990,2
|
|
20240830,101300,293681565,4995,4995,4995,4995,1
|
|
20240830,101200,293676570,4995,4995,4995,4995,2
|
|
20240830,101100,293666580,4995,4995,4995,4995,18
|
|
20240830,101000,293576670,5000,5000,5000,5000,0
|
|
20240830,100900,293576670,5000,5000,5000,5000,0
|
|
20240830,100800,293576670,5000,5000,5000,5000,0
|
|
20240830,100700,293576670,5000,5000,5000,5000,0
|
|
20240830,100600,293576670,5000,5000,5000,5000,2
|
|
20240830,100500,293566670,5000,5000,5000,5000,3
|
|
20240830,100400,293551670,5000,5000,5000,4995,20
|
|
20240830,100300,293451755,5000,5000,5000,5000,2
|
|
20240830,100200,293441755,5000,5000,5000,5000,3
|
|
20240830,100100,293426755,4995,4995,4995,4995,0
|
|
20240830,100000,293426755,4995,4995,4995,4995,0
|
|
20240830,095900,293426755,4995,4995,4995,4995,69
|
|
20240830,095800,293082100,4990,4990,4990,4990,0
|
|
20240830,095700,293082100,4990,4990,4990,4990,100
|
|
20240830,095600,292583100,4985,4985,4985,4985,0
|
|
20240830,095500,292583100,4985,4985,4985,4985,1
|
|
20240830,095400,292578115,4985,4985,4985,4985,0
|
|
20240830,095300,292578115,4985,4985,4985,4985,0
|
|
20240830,095200,292578115,4985,4985,4985,4985,41
|
|
20240830,095100,292373730,4985,5000,5000,4985,483
|
|
20240830,095000,289963045,5000,5000,5000,5000,620
|
|
20240830,094900,286863045,5000,5000,5000,5000,0
|
|
20240830,094800,286863045,5000,5000,5000,5000,0
|
|
20240830,094700,286863045,5000,5000,5000,5000,1000
|
|
20240830,094600,281863045,5010,5010,5010,5010,0
|
|
20240830,094500,281863045,5010,5010,5010,5010,0
|
|
20240830,094400,281863045,5010,5010,5010,5010,52
|
|
20240830,094300,281602525,5000,5000,5000,5000,0
|
|
20240830,094200,281602525,5000,5000,5000,5000,1000
|
|
20240830,094100,276602525,5010,5010,5010,5010,6
|
|
20240830,094000,276572465,5000,5000,5000,5000,2007
|
|
20240830,093900,266537465,5020,5020,5020,5020,5
|
|
20240830,093800,266512365,5030,5020,5030,5010,3252
|
|
20240830,093700,250164795,5020,5010,5020,5010,50
|
|
20240830,093600,249913805,5030,5030,5030,5030,0
|
|
20240830,093500,249913805,5030,5030,5030,5030,0
|
|
20240830,093400,249913805,5030,5030,5030,5030,1287
|
|
20240830,093300,243440195,5030,5030,5030,5030,1731
|
|
20240830,093200,234733265,5030,5030,5030,5030,1482
|
|
20240830,093100,227278805,5030,5020,5030,5020,5000
|
|
20240830,093000,202129275,5010,5020,5020,5010,59
|
|
20240830,092900,201833145,5030,5040,5040,5030,814
|
|
20240830,092800,197731225,5040,5010,5040,5010,5279
|
|
20240830,092700,171212425,5010,4995,5010,4995,1017
|
|
20240830,092600,166125040,5000,5000,5000,5000,0
|
|
20240830,092500,166125040,5000,5000,5000,5000,0
|
|
20240830,092400,166125040,5000,5000,5000,5000,0
|
|
20240830,092300,166125040,5000,5010,5020,5000,1237
|
|
20240830,092200,159934480,5010,5010,5010,5010,89
|
|
20240830,092100,159488590,5010,5000,5010,5000,2772
|
|
20240830,092000,145601140,5000,4990,5000,4990,7507
|
|
20240830,091900,108098020,4970,4970,4970,4970,0
|
|
20240830,091800,108098020,4970,4975,4990,4970,5004
|
|
20240830,091700,83145555,4970,4970,4970,4970,5
|
|
20240830,091600,83120705,4970,4970,4970,4970,0
|
|
20240830,091500,83120705,4970,4970,4970,4970,21
|
|
20240830,091400,83016335,4970,4970,4970,4970,0
|
|
20240830,091300,83016335,4970,4970,4970,4970,1
|
|
20240830,091200,83011365,4970,4970,4970,4970,20
|
|
20240830,091100,82911965,4970,4970,4970,4970,110
|
|
20240830,091000,82365265,4965,4965,4965,4965,100
|
|
20240830,090900,81868765,4965,4965,4965,4965,105
|
|
20240830,090800,81347440,4980,4980,4980,4980,0
|
|
20240830,090700,81347440,4980,4980,4980,4980,0
|
|
20240830,090600,81347440,4980,4965,4980,4965,5459
|
|
20240830,090500,54181080,4960,4960,4960,4960,387
|
|
20240830,090400,52261560,4955,4950,4955,4950,275
|
|
20240830,090300,50899680,4945,4925,4945,4925,41
|
|
20240830,090200,50697400,4940,4940,4940,4940,0
|
|
20240830,090100,50697400,4940,4950,4950,4940,5042
|
|
20240830,090000,25789500,4950,4950,4950,4950,5210
|