647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,194300,4715312180,4965,4965,4965,4965,0
|
|
20240702,194200,4715312180,4965,4965,4965,4965,0
|
|
20240702,194100,4715312180,4965,4965,4965,4965,0
|
|
20240702,194000,4715312180,4965,4965,4965,4965,0
|
|
20240702,193900,4715312180,4965,4965,4965,4965,0
|
|
20240702,193800,4715312180,4965,4965,4965,4965,0
|
|
20240702,193700,4715312180,4965,4965,4965,4965,0
|
|
20240702,193600,4715312180,4965,4965,4965,4965,0
|
|
20240702,193500,4715312180,4965,4965,4965,4965,0
|
|
20240702,193400,4715312180,4965,4965,4965,4965,0
|
|
20240702,193300,4715312180,4965,4965,4965,4965,0
|
|
20240702,193200,4715312180,4965,4965,4965,4965,0
|
|
20240702,193100,4715312180,4965,4965,4965,4965,0
|
|
20240702,193000,4715312180,4965,4965,4965,4965,0
|
|
20240702,192900,4715312180,4965,4965,4965,4965,0
|
|
20240702,192800,4715312180,4965,4965,4965,4965,0
|
|
20240702,192700,4715312180,4965,4965,4965,4965,0
|
|
20240702,192600,4715312180,4965,4965,4965,4965,0
|
|
20240702,192500,4715312180,4965,4965,4965,4965,0
|
|
20240702,192400,4715312180,4965,4965,4965,4965,0
|
|
20240702,192300,4715312180,4965,4965,4965,4965,0
|
|
20240702,192200,4715312180,4965,4965,4965,4965,0
|
|
20240702,192100,4715312180,4965,4965,4965,4965,0
|
|
20240702,192000,4715312180,4965,4965,4965,4965,0
|
|
20240702,191900,4715312180,4965,4965,4965,4965,0
|
|
20240702,191800,4715312180,4965,4965,4965,4965,0
|
|
20240702,191700,4715312180,4965,4965,4965,4965,0
|
|
20240702,191600,4715312180,4965,4965,4965,4965,0
|
|
20240702,191500,4715312180,4965,4965,4965,4965,0
|
|
20240702,191400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,191300,4715312180,4965,4965,4965,4965,0
|
|
20240702,191200,4715312180,4965,4965,4965,4965,0
|
|
20240702,191100,4715312180,4965,4965,4965,4965,0
|
|
20240702,191000,4715312180,4965,4965,4965,4965,0
|
|
20240702,190900,4715312180,4965,4965,4965,4965,0
|
|
20240702,190800,4715312180,4965,4965,4965,4965,0
|
|
20240702,190700,4715312180,4965,4965,4965,4965,0
|
|
20240702,190600,4715312180,4965,4965,4965,4965,0
|
|
20240702,190500,4715312180,4965,4965,4965,4965,0
|
|
20240702,190400,4715312180,4965,4965,4965,4965,0
|
|
20240702,190300,4715312180,4965,4965,4965,4965,0
|
|
20240702,190200,4715312180,4965,4965,4965,4965,0
|
|
20240702,190100,4715312180,4965,4965,4965,4965,0
|
|
20240702,190000,4715312180,4965,4965,4965,4965,0
|
|
20240702,185900,4715312180,4965,4965,4965,4965,0
|
|
20240702,185800,4715312180,4965,4965,4965,4965,0
|
|
20240702,185700,4715312180,4965,4965,4965,4965,0
|
|
20240702,185600,4715312180,4965,4965,4965,4965,0
|
|
20240702,185500,4715312180,4965,4965,4965,4965,0
|
|
20240702,185400,4715312180,4965,4965,4965,4965,0
|
|
20240702,185300,4715312180,4965,4965,4965,4965,0
|
|
20240702,185200,4715312180,4965,4965,4965,4965,0
|
|
20240702,185100,4715312180,4965,4965,4965,4965,0
|
|
20240702,185000,4715312180,4965,4965,4965,4965,0
|
|
20240702,184900,4715312180,4965,4965,4965,4965,0
|
|
20240702,184800,4715312180,4965,4965,4965,4965,0
|
|
20240702,184700,4715312180,4965,4965,4965,4965,0
|
|
20240702,184600,4715312180,4965,4965,4965,4965,0
|
|
20240702,184500,4715312180,4965,4965,4965,4965,0
|
|
20240702,184400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,184300,4715312180,4965,4965,4965,4965,0
|
|
20240702,184200,4715312180,4965,4965,4965,4965,0
|
|
20240702,184100,4715312180,4965,4965,4965,4965,0
|
|
20240702,184000,4715312180,4965,4965,4965,4965,0
|
|
20240702,183900,4715312180,4965,4965,4965,4965,0
|
|
20240702,183800,4715312180,4965,4965,4965,4965,0
|
|
20240702,183700,4715312180,4965,4965,4965,4965,0
|
|
20240702,183600,4715312180,4965,4965,4965,4965,0
|
|
20240702,183500,4715312180,4965,4965,4965,4965,0
|
|
20240702,183400,4715312180,4965,4965,4965,4965,0
|
|
20240702,183300,4715312180,4965,4965,4965,4965,0
|
|
20240702,183200,4715312180,4965,4965,4965,4965,0
|
|
20240702,183100,4715312180,4965,4965,4965,4965,0
|
|
20240702,183000,4715312180,4965,4965,4965,4965,0
|
|
20240702,182900,4715312180,4965,4965,4965,4965,0
|
|
20240702,182800,4715312180,4965,4965,4965,4965,0
|
|
20240702,182700,4715312180,4965,4965,4965,4965,0
|
|
20240702,182600,4715312180,4965,4965,4965,4965,0
|
|
20240702,182500,4715312180,4965,4965,4965,4965,0
|
|
20240702,182400,4715312180,4965,4965,4965,4965,0
|
|
20240702,182300,4715312180,4965,4965,4965,4965,0
|
|
20240702,182200,4715312180,4965,4965,4965,4965,0
|
|
20240702,182100,4715312180,4965,4965,4965,4965,0
|
|
20240702,182000,4715312180,4965,4965,4965,4965,0
|
|
20240702,181900,4715312180,4965,4965,4965,4965,0
|
|
20240702,181800,4715312180,4965,4965,4965,4965,0
|
|
20240702,181700,4715312180,4965,4965,4965,4965,0
|
|
20240702,181600,4715312180,4965,4965,4965,4965,0
|
|
20240702,181500,4715312180,4965,4965,4965,4965,0
|
|
20240702,181400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,181300,4715312180,4965,4965,4965,4965,0
|
|
20240702,181200,4715312180,4965,4965,4965,4965,0
|
|
20240702,181100,4715312180,4965,4965,4965,4965,0
|
|
20240702,181000,4715312180,4965,4965,4965,4965,0
|
|
20240702,180900,4715312180,4965,4965,4965,4965,0
|
|
20240702,180800,4715312180,4965,4965,4965,4965,0
|
|
20240702,180700,4715312180,4965,4965,4965,4965,0
|
|
20240702,180600,4715312180,4965,4965,4965,4965,0
|
|
20240702,180500,4715312180,4965,4965,4965,4965,0
|
|
20240702,180400,4715312180,4965,4965,4965,4965,0
|
|
20240702,180300,4715312180,4965,4965,4965,4965,0
|
|
20240702,180200,4715312180,4965,4965,4965,4965,0
|
|
20240702,180100,4715312180,4965,4965,4965,4965,0
|
|
20240702,180000,4715312180,4965,4965,4965,4965,0
|
|
20240702,175900,4715312180,4965,4965,4965,4965,0
|
|
20240702,175800,4715312180,4965,4965,4965,4965,0
|
|
20240702,175700,4715312180,4965,4965,4965,4965,0
|
|
20240702,175600,4715312180,4965,4965,4965,4965,0
|
|
20240702,175500,4715312180,4965,4965,4965,4965,0
|
|
20240702,175400,4715312180,4965,4965,4965,4965,0
|
|
20240702,175300,4715312180,4965,4965,4965,4965,0
|
|
20240702,175200,4715312180,4965,4965,4965,4965,0
|
|
20240702,175100,4715312180,4965,4965,4965,4965,0
|
|
20240702,175000,4715312180,4965,4965,4965,4965,0
|
|
20240702,174900,4715312180,4965,4965,4965,4965,0
|
|
20240702,174800,4715312180,4965,4965,4965,4965,0
|
|
20240702,174700,4715312180,4965,4965,4965,4965,0
|
|
20240702,174600,4715312180,4965,4965,4965,4965,0
|
|
20240702,174500,4715312180,4965,4965,4965,4965,0
|
|
20240702,174400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,174300,4715312180,4965,4965,4965,4965,0
|
|
20240702,174200,4715312180,4965,4965,4965,4965,0
|
|
20240702,174100,4715312180,4965,4965,4965,4965,0
|
|
20240702,174000,4715312180,4965,4965,4965,4965,0
|
|
20240702,173900,4715312180,4965,4965,4965,4965,0
|
|
20240702,173800,4715312180,4965,4965,4965,4965,0
|
|
20240702,173700,4715312180,4965,4965,4965,4965,0
|
|
20240702,173600,4715312180,4965,4965,4965,4965,0
|
|
20240702,173500,4715312180,4965,4965,4965,4965,0
|
|
20240702,173400,4715312180,4965,4965,4965,4965,0
|
|
20240702,173300,4715312180,4965,4965,4965,4965,0
|
|
20240702,173200,4715312180,4965,4965,4965,4965,0
|
|
20240702,173100,4715312180,4965,4965,4965,4965,0
|
|
20240702,173000,4715312180,4965,4965,4965,4965,0
|
|
20240702,172900,4715312180,4965,4965,4965,4965,0
|
|
20240702,172800,4715312180,4965,4965,4965,4965,0
|
|
20240702,172700,4715312180,4965,4965,4965,4965,0
|
|
20240702,172600,4715312180,4965,4965,4965,4965,0
|
|
20240702,172500,4715312180,4965,4965,4965,4965,0
|
|
20240702,172400,4715312180,4965,4965,4965,4965,0
|
|
20240702,172300,4715312180,4965,4965,4965,4965,0
|
|
20240702,172200,4715312180,4965,4965,4965,4965,0
|
|
20240702,172100,4715312180,4965,4965,4965,4965,0
|
|
20240702,172000,4715312180,4965,4965,4965,4965,0
|
|
20240702,171900,4715312180,4965,4965,4965,4965,0
|
|
20240702,171800,4715312180,4965,4965,4965,4965,0
|
|
20240702,171700,4715312180,4965,4965,4965,4965,0
|
|
20240702,171600,4715312180,4965,4965,4965,4965,0
|
|
20240702,171500,4715312180,4965,4965,4965,4965,0
|
|
20240702,171400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,171300,4715312180,4965,4965,4965,4965,0
|
|
20240702,171200,4715312180,4965,4965,4965,4965,0
|
|
20240702,171100,4715312180,4965,4965,4965,4965,0
|
|
20240702,171000,4715312180,4965,4965,4965,4965,0
|
|
20240702,170900,4715312180,4965,4965,4965,4965,0
|
|
20240702,170800,4715312180,4965,4965,4965,4965,0
|
|
20240702,170700,4715312180,4965,4965,4965,4965,0
|
|
20240702,170600,4715312180,4965,4965,4965,4965,0
|
|
20240702,170500,4715312180,4965,4965,4965,4965,0
|
|
20240702,170400,4715312180,4965,4965,4965,4965,0
|
|
20240702,170300,4715312180,4965,4965,4965,4965,0
|
|
20240702,170200,4715312180,4965,4965,4965,4965,0
|
|
20240702,170100,4715312180,4965,4965,4965,4965,0
|
|
20240702,170000,4715312180,4965,4965,4965,4965,0
|
|
20240702,165900,4715312180,4965,4965,4965,4965,0
|
|
20240702,165800,4715312180,4965,4965,4965,4965,0
|
|
20240702,165700,4715312180,4965,4965,4965,4965,0
|
|
20240702,165600,4715312180,4965,4965,4965,4965,0
|
|
20240702,165500,4715312180,4965,4965,4965,4965,0
|
|
20240702,165400,4715312180,4965,4965,4965,4965,0
|
|
20240702,165300,4715312180,4965,4965,4965,4965,0
|
|
20240702,165200,4715312180,4965,4965,4965,4965,0
|
|
20240702,165100,4715312180,4965,4965,4965,4965,0
|
|
20240702,165000,4715312180,4965,4965,4965,4965,0
|
|
20240702,164900,4715312180,4965,4965,4965,4965,0
|
|
20240702,164800,4715312180,4965,4965,4965,4965,0
|
|
20240702,164700,4715312180,4965,4965,4965,4965,0
|
|
20240702,164600,4715312180,4965,4965,4965,4965,0
|
|
20240702,164500,4715312180,4965,4965,4965,4965,0
|
|
20240702,164400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,164300,4715312180,4965,4965,4965,4965,0
|
|
20240702,164200,4715312180,4965,4965,4965,4965,0
|
|
20240702,164100,4715312180,4965,4965,4965,4965,0
|
|
20240702,164000,4715312180,4965,4965,4965,4965,0
|
|
20240702,163900,4715312180,4965,4965,4965,4965,0
|
|
20240702,163800,4715312180,4965,4965,4965,4965,0
|
|
20240702,163700,4715312180,4965,4965,4965,4965,0
|
|
20240702,163600,4715312180,4965,4965,4965,4965,0
|
|
20240702,163500,4715312180,4965,4965,4965,4965,0
|
|
20240702,163400,4715312180,4965,4965,4965,4965,0
|
|
20240702,163300,4715312180,4965,4965,4965,4965,0
|
|
20240702,163200,4715312180,4965,4965,4965,4965,0
|
|
20240702,163100,4715312180,4965,4965,4965,4965,0
|
|
20240702,163000,4715312180,4965,4965,4965,4965,0
|
|
20240702,162900,4715312180,4965,4965,4965,4965,0
|
|
20240702,162800,4715312180,4965,4965,4965,4965,0
|
|
20240702,162700,4715312180,4965,4965,4965,4965,0
|
|
20240702,162600,4715312180,4965,4965,4965,4965,0
|
|
20240702,162500,4715312180,4965,4965,4965,4965,0
|
|
20240702,162400,4715312180,4965,4965,4965,4965,0
|
|
20240702,162300,4715312180,4965,4965,4965,4965,0
|
|
20240702,162200,4715312180,4965,4965,4965,4965,0
|
|
20240702,162100,4715312180,4965,4965,4965,4965,0
|
|
20240702,162000,4715312180,4965,4965,4965,4965,0
|
|
20240702,161900,4715312180,4965,4965,4965,4965,0
|
|
20240702,161800,4715312180,4965,4965,4965,4965,0
|
|
20240702,161700,4715312180,4965,4965,4965,4965,0
|
|
20240702,161600,4715312180,4965,4965,4965,4965,0
|
|
20240702,161500,4715312180,4965,4965,4965,4965,0
|
|
20240702,161400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,161300,4715312180,4965,4965,4965,4965,0
|
|
20240702,161200,4715312180,4965,4965,4965,4965,0
|
|
20240702,161100,4715312180,4965,4965,4965,4965,0
|
|
20240702,161000,4715312180,4965,4965,4965,4965,0
|
|
20240702,160900,4715312180,4965,4965,4965,4965,0
|
|
20240702,160800,4715312180,4965,4965,4965,4965,0
|
|
20240702,160700,4715312180,4965,4965,4965,4965,0
|
|
20240702,160600,4715312180,4965,4965,4965,4965,0
|
|
20240702,160500,4715312180,4965,4965,4965,4965,0
|
|
20240702,160400,4715312180,4965,4965,4965,4965,0
|
|
20240702,160300,4715312180,4965,4965,4965,4965,0
|
|
20240702,160200,4715312180,4965,4965,4965,4965,0
|
|
20240702,160100,4715312180,4965,4965,4965,4965,0
|
|
20240702,160000,4715312180,4965,4965,4965,4965,0
|
|
20240702,155900,4715312180,4965,4965,4965,4965,0
|
|
20240702,155800,4715312180,4965,4965,4965,4965,0
|
|
20240702,155700,4715312180,4965,4965,4965,4965,0
|
|
20240702,155600,4715312180,4965,4965,4965,4965,0
|
|
20240702,155500,4715312180,4965,4965,4965,4965,0
|
|
20240702,155400,4715312180,4965,4965,4965,4965,0
|
|
20240702,155300,4715312180,4965,4965,4965,4965,0
|
|
20240702,155200,4715312180,4965,4965,4965,4965,0
|
|
20240702,155100,4715312180,4965,4965,4965,4965,0
|
|
20240702,155000,4715312180,4965,4965,4965,4965,0
|
|
20240702,154900,4715312180,4965,4965,4965,4965,0
|
|
20240702,154800,4715312180,4965,4965,4965,4965,0
|
|
20240702,154700,4715312180,4965,4965,4965,4965,0
|
|
20240702,154600,4715312180,4965,4965,4965,4965,0
|
|
20240702,154500,4715312180,4965,4965,4965,4965,0
|
|
20240702,154400,4715312180,4965,4965,4965,4965,10945
|
|
20240702,154300,4715312180,4965,4965,4965,4965,0
|
|
20240702,154200,4715312180,4965,4965,4965,4965,0
|
|
20240702,154100,4715312180,4965,4965,4965,4965,0
|
|
20240702,154000,4715312180,4965,4965,4965,4965,0
|
|
20240702,153900,4715312180,4965,4965,4965,4965,0
|
|
20240702,153800,4715312180,4965,4965,4965,4965,0
|
|
20240702,153700,4715312180,4965,4965,4965,4965,0
|
|
20240702,153600,4715312180,4965,4965,4965,4965,0
|
|
20240702,153500,4715312180,4965,4965,4965,4965,0
|
|
20240702,153400,4715312180,4965,4965,4965,4965,0
|
|
20240702,153300,4715312180,4965,4965,4965,4965,0
|
|
20240702,153200,4715312180,4965,4965,4965,4965,0
|
|
20240702,153100,4715312180,4965,4965,4965,4965,0
|
|
20240702,153000,4715312180,4965,4965,4965,4965,10945
|
|
20240702,152900,4660970255,4965,4965,4965,4965,0
|
|
20240702,152800,4660970255,4965,4965,4965,4965,0
|
|
20240702,152700,4660970255,4965,4965,4965,4965,0
|
|
20240702,152600,4660970255,4965,4965,4965,4965,0
|
|
20240702,152500,4660970255,4965,4965,4965,4965,0
|
|
20240702,152400,4660970255,4965,4965,4965,4965,0
|
|
20240702,152300,4660970255,4965,4965,4965,4965,0
|
|
20240702,152200,4660970255,4965,4965,4965,4965,0
|
|
20240702,152100,4660970255,4965,4965,4965,4965,0
|
|
20240702,152000,4660970255,4965,4965,4965,4965,0
|
|
20240702,151900,4660970255,4965,4970,4975,4965,3575
|
|
20240702,151800,4643215525,4975,4970,4975,4970,1716
|
|
20240702,151700,4634685245,4975,4985,4985,4970,160
|
|
20240702,151600,4633889425,4980,4970,4980,4970,4906
|
|
20240702,151500,4609490745,4980,4975,4980,4970,851
|
|
20240702,151400,4605258260,4975,4975,4975,4970,525
|
|
20240702,151300,4602646460,4980,4980,4985,4975,2398
|
|
20240702,151200,4590705390,4985,4990,4990,4985,928
|
|
20240702,151100,4586075090,4990,4985,4990,4985,2258
|
|
20240702,151000,4574811640,4985,4970,4990,4970,681
|
|
20240702,150900,4571417555,4965,4975,4975,4965,1434
|
|
20240702,150800,4564290795,4980,4985,4985,4975,3176
|
|
20240702,150700,4548489300,4975,4990,4990,4975,4407
|
|
20240702,150600,4526516810,4990,5010,5010,4990,271
|
|
20240702,150500,4525162810,5000,5000,5010,4990,3223
|
|
20240702,150400,4509046900,5000,4995,5010,4995,1240
|
|
20240702,150300,4502848850,5010,5000,5010,4985,3848
|
|
20240702,150200,4483610460,5000,4995,5000,4990,4017
|
|
20240702,150100,4463528155,5000,5000,5000,4990,2070
|
|
20240702,150000,4453183540,5000,4985,5000,4985,1029
|
|
20240702,145900,4448043630,4985,4980,4985,4980,850
|
|
20240702,145800,4443809630,4980,4995,4995,4980,1652
|
|
20240702,145700,4435574935,4995,4995,4995,4985,193
|
|
20240702,145600,4434612340,4995,5000,5000,4985,2581
|
|
20240702,145500,4421742725,5010,5000,5010,4985,2850
|
|
20240702,145400,4407495635,5000,4995,5000,4995,2015
|
|
20240702,145300,4397430700,5000,4995,5000,4995,6052
|
|
20240702,145200,4367176415,4995,4990,4995,4990,1967
|
|
20240702,145100,4357359245,4990,4990,4990,4985,3005
|
|
20240702,145000,4342375945,4990,4985,4990,4975,4980
|
|
20240702,144900,4317531825,4985,4985,4985,4980,1604
|
|
20240702,144800,4309542570,4990,4985,4990,4980,1018
|
|
20240702,144700,4304467810,4985,4985,4990,4985,1854
|
|
20240702,144600,4295219505,4975,4970,4985,4970,556
|
|
20240702,144500,4292451135,4970,4975,4985,4965,991
|
|
20240702,144400,4287526680,4975,4975,4975,4975,521
|
|
20240702,144300,4284934705,4985,4985,4985,4985,699
|
|
20240702,144200,4281450190,4985,4985,4985,4970,915
|
|
20240702,144100,4276898110,4985,4985,4985,4970,1418
|
|
20240702,144000,4269829990,4985,4970,4985,4970,1069
|
|
20240702,143900,4264511420,4970,4970,4970,4970,3
|
|
20240702,143800,4264496510,4970,4965,4970,4960,374
|
|
20240702,143700,4262640005,4970,4980,4980,4970,580
|
|
20240702,143600,4259757375,4980,4985,4985,4980,547
|
|
20240702,143500,4257033300,4985,4970,4985,4970,74
|
|
20240702,143400,4256665505,4985,4975,4985,4975,659
|
|
20240702,143300,4253382700,4975,4985,4990,4975,1728
|
|
20240702,143200,4244763475,4985,4980,4985,4980,1956
|
|
20240702,143100,4235016090,4980,4975,4980,4975,780
|
|
20240702,143000,4231132320,4975,4975,4975,4975,277
|
|
20240702,142900,4229754245,4975,4970,4975,4970,406
|
|
20240702,142800,4227736395,4950,4975,4975,4950,1081
|
|
20240702,142700,4222376940,4975,4970,4980,4970,307
|
|
20240702,142600,4220849075,4970,4980,4980,4970,668
|
|
20240702,142500,4217525075,4985,4985,4985,4970,552
|
|
20240702,142400,4214779745,4985,4985,4985,4975,870
|
|
20240702,142300,4210447425,4985,4985,4990,4975,865
|
|
20240702,142200,4206136430,4985,4970,4985,4965,2059
|
|
20240702,142100,4195882410,4980,4975,4980,4970,1780
|
|
20240702,142000,4187023775,4975,4950,4975,4950,543
|
|
20240702,141900,4184324765,4950,4950,4960,4950,422
|
|
20240702,141800,4182233295,4950,4945,4950,4940,7556
|
|
20240702,141700,4144868590,4940,4935,4950,4935,196
|
|
20240702,141600,4143900470,4935,4955,4955,4935,158
|
|
20240702,141500,4143118690,4955,4950,4955,4950,314
|
|
20240702,141400,4141563295,4950,4950,4955,4950,1240
|
|
20240702,141300,4135425285,4950,4955,4955,4950,1022
|
|
20240702,141200,4130361425,4955,4950,4955,4925,6059
|
|
20240702,141100,4100436855,4950,4955,4955,4950,1020
|
|
20240702,141000,4095383405,4955,4950,4955,4940,661
|
|
20240702,140900,4092109900,4955,4955,4955,4945,427
|
|
20240702,140800,4089997825,4955,4955,4955,4940,3803
|
|
20240702,140700,4071188770,4955,4965,4975,4950,611
|
|
20240702,140600,4068159010,4960,4975,4975,4960,101
|
|
20240702,140500,4067657500,4980,4965,4980,4965,319
|
|
20240702,140400,4066073650,4965,4955,4965,4955,180
|
|
20240702,140300,4065181210,4965,4980,4980,4965,212
|
|
20240702,140200,4064128570,4985,4965,4985,4960,1591
|
|
20240702,140100,4056216215,4965,4965,4970,4955,1568
|
|
20240702,140000,4048430590,4965,4970,4970,4960,527
|
|
20240702,135900,4045815825,4970,4960,4970,4950,1367
|
|
20240702,135800,4039036810,4960,4970,4970,4960,1002
|
|
20240702,135700,4034062975,4975,4975,4975,4975,132
|
|
20240702,135600,4033406275,4975,4965,4975,4965,736
|
|
20240702,135500,4029749360,4975,4970,4975,4965,223
|
|
20240702,135400,4028641305,4980,4970,4980,4970,282
|
|
20240702,135300,4027239745,4985,4985,4985,4985,2
|
|
20240702,135200,4027229775,4985,4970,4985,4965,3435
|
|
20240702,135100,4010140320,4970,4970,4970,4960,1271
|
|
20240702,135000,4003827650,4970,4975,4975,4960,2719
|
|
20240702,134900,3990331590,4975,4980,4980,4975,724
|
|
20240702,134800,3986728835,4985,4985,4985,4985,101
|
|
20240702,134700,3986225350,4985,4980,4985,4980,417
|
|
20240702,134600,3984148425,4980,4980,4980,4980,1907
|
|
20240702,134500,3974651565,4985,4990,4995,4980,1016
|
|
20240702,134400,3969589220,4995,5000,5000,4985,531
|
|
20240702,134300,3966939255,4985,5000,5010,4985,1551
|
|
20240702,134200,3959205205,5020,5010,5020,5010,2269
|
|
20240702,134100,3947826515,5010,5000,5010,5000,1846
|
|
20240702,134000,3938579745,5000,5000,5000,4995,839
|
|
20240702,133900,3934385020,5000,5000,5000,4995,1046
|
|
20240702,133800,3929155245,4995,5000,5000,4985,1186
|
|
20240702,133700,3923236150,5000,5000,5000,5000,90
|
|
20240702,133600,3922786150,5010,4990,5010,4990,3572
|
|
20240702,133500,3904948155,4985,4985,4985,4980,1277
|
|
20240702,133400,3898585835,4985,4980,4985,4980,398
|
|
20240702,133300,3896603555,4980,4975,4990,4975,314
|
|
20240702,133200,3895040575,4990,4980,4990,4980,6772
|
|
20240702,133100,3861269235,4980,4980,4985,4980,2075
|
|
20240702,133000,3850935225,4980,4985,4985,4975,285
|
|
20240702,132900,3849516415,4975,4950,4980,4950,4111
|
|
20240702,132800,3829082970,4945,4975,4975,4945,4641
|
|
20240702,132700,3806088335,4990,4985,4990,4985,639
|
|
20240702,132600,3802902915,4990,4990,4990,4980,303
|
|
20240702,132500,3801393945,4975,4990,4990,4975,417
|
|
20240702,132400,3799314705,4990,4990,4990,4990,11
|
|
20240702,132300,3799259815,4995,4995,4995,4995,300
|
|
20240702,132200,3797761315,4995,4990,4995,4960,2185
|
|
20240702,132100,3786866130,4995,4995,4995,4985,1056
|
|
20240702,132000,3781596870,4995,4995,4995,4970,400
|
|
20240702,131900,3779598895,4995,4990,4995,4965,1184
|
|
20240702,131800,3773718445,4975,4985,4985,4975,667
|
|
20240702,131700,3770396535,4985,4985,4985,4985,100
|
|
20240702,131600,3769898035,4985,4985,4985,4950,6381
|
|
20240702,131500,3738207745,5000,4985,5000,4970,2285
|
|
20240702,131400,3726819130,4985,4995,5000,4985,705
|
|
20240702,131300,3723299050,5000,5000,5020,5000,365
|
|
20240702,131200,3721474010,5020,5020,5030,5000,1460
|
|
20240702,131100,3714144130,5020,5000,5020,5000,1231
|
|
20240702,131000,3707976550,5000,5000,5000,5000,637
|
|
20240702,130900,3704791550,5000,5000,5000,4995,686
|
|
20240702,130800,3701362045,4990,4990,4990,4990,76
|
|
20240702,130700,3700982805,5000,5000,5010,4990,881
|
|
20240702,130600,3696583440,5010,5020,5020,5000,2093
|
|
20240702,130500,3686102910,5000,5020,5020,5000,1428
|
|
20240702,130400,3678959200,5020,5010,5020,5000,513
|
|
20240702,130300,3676391070,5040,5040,5040,5040,48
|
|
20240702,130200,3676149150,5000,5030,5040,5000,5884
|
|
20240702,130100,3646508000,5030,5030,5030,5020,2300
|
|
20240702,130000,3634941450,5030,5030,5030,5030,432
|
|
20240702,125900,3632768490,5030,5010,5030,5010,1374
|
|
20240702,125800,3625883910,5000,5030,5030,5000,830
|
|
20240702,125700,3621723380,5030,5050,5050,5030,3757
|
|
20240702,125600,3602816880,5040,5050,5050,5040,1840
|
|
20240702,125500,3593538590,5050,5030,5050,5030,1917
|
|
20240702,125400,3583884880,5030,5050,5050,5030,1549
|
|
20240702,125300,3576080660,5050,5060,5060,5030,1448
|
|
20240702,125200,3568780260,5060,5040,5070,5030,15607
|
|
20240702,125100,3489827780,5040,5030,5040,5030,5560
|
|
20240702,125000,3461808630,5040,5030,5040,5030,1170
|
|
20240702,124900,3455919600,5040,5030,5040,5030,3367
|
|
20240702,124800,3438975020,5030,5010,5030,5000,5703
|
|
20240702,124700,3410317550,5010,5010,5010,4990,1808
|
|
20240702,124600,3401264520,5010,5000,5010,4985,4605
|
|
20240702,124500,3378223085,5010,5000,5010,5000,788
|
|
20240702,124400,3374276595,5010,5010,5010,5000,35
|
|
20240702,124300,3374101555,5000,5010,5010,5000,1359
|
|
20240702,124200,3367298965,5020,4995,5020,4995,3360
|
|
20240702,124100,3350467965,5010,4990,5010,4990,4802
|
|
20240702,124000,3326476220,4990,4990,4990,4990,756
|
|
20240702,123900,3322703780,4995,4990,4995,4990,1761
|
|
20240702,123800,3313910870,4985,4975,4990,4975,32
|
|
20240702,123700,3313751335,4990,4960,4990,4955,3534
|
|
20240702,123600,3296174845,4965,4960,4970,4950,1163
|
|
20240702,123500,3290405445,4960,4985,4985,4960,9042
|
|
20240702,123400,3245456235,4995,4980,4995,4980,151
|
|
20240702,123300,3244704240,4980,4980,5000,4980,2154
|
|
20240702,123200,3233948215,4980,4990,5000,4980,3112
|
|
20240702,123100,3218413575,4990,5000,5000,4990,1202
|
|
20240702,123000,3212408915,5000,4975,5000,4975,1160
|
|
20240702,122900,3206615675,4975,4990,4995,4970,2926
|
|
20240702,122800,3192046650,4990,4990,5000,4990,513
|
|
20240702,122700,3189486025,5000,4990,5000,4985,1582
|
|
20240702,122600,3181598655,4995,5020,5020,4995,730
|
|
20240702,122500,3177951230,5020,5020,5020,5000,2593
|
|
20240702,122400,3164977880,5020,5010,5020,5010,184
|
|
20240702,122300,3164055930,5020,5020,5020,5010,531
|
|
20240702,122200,3161390320,5030,5010,5030,5010,1339
|
|
20240702,122100,3154667620,5010,5020,5020,5000,1117
|
|
20240702,122000,3149065800,5020,5020,5020,5000,2938
|
|
20240702,121900,3134363640,5000,5020,5020,5000,1306
|
|
20240702,121800,3127821020,5020,5010,5020,5000,1319
|
|
20240702,121700,3121209670,5020,5030,5030,5010,1087
|
|
20240702,121600,3115761510,5030,5020,5030,5010,4119
|
|
20240702,121500,3095112820,5020,5030,5030,5010,2293
|
|
20240702,121400,3083588430,5020,5010,5030,5010,2002
|
|
20240702,121300,3073550620,5010,5030,5040,5010,9359
|
|
20240702,121200,3026472640,5030,5010,5030,5010,8366
|
|
20240702,121100,2984523750,5010,5000,5010,4990,1821
|
|
20240702,121000,2975407990,5000,4980,5000,4980,2504
|
|
20240702,120900,2962907375,4980,4985,4985,4980,1385
|
|
20240702,120800,2956009075,4985,4990,4990,4985,995
|
|
20240702,120700,2951046915,4990,5000,5000,4990,863
|
|
20240702,120600,2946740495,4990,4990,5000,4990,799
|
|
20240702,120500,2942747055,5010,4990,5010,4975,3050
|
|
20240702,120400,2927488120,4995,4995,4995,4995,514
|
|
20240702,120300,2924920690,5000,5010,5010,5000,2213
|
|
20240702,120200,2913851760,5010,5000,5010,5000,1513
|
|
20240702,120100,2906285040,5000,5000,5000,5000,1003
|
|
20240702,120000,2901270040,5000,4985,5000,4980,667
|
|
20240702,115900,2897945415,5000,5000,5000,4985,97
|
|
20240702,115800,2897461135,5000,5000,5010,4980,2374
|
|
20240702,115700,2885591700,5000,5010,5010,5000,522
|
|
20240702,115600,2882977480,5000,5000,5000,4975,2614
|
|
20240702,115500,2869922385,5000,5020,5020,5000,1123
|
|
20240702,115400,2864293655,5020,5000,5020,4995,5528
|
|
20240702,115300,2836618895,5000,4995,5000,4985,840
|
|
20240702,115200,2832421570,4995,4995,4995,4985,766
|
|
20240702,115100,2828597170,4995,4990,4995,4975,453
|
|
20240702,115000,2826335020,4990,4985,4990,4975,807
|
|
20240702,114900,2822316105,5000,4975,5000,4975,913
|
|
20240702,114800,2817754315,4995,4985,4995,4970,1047
|
|
20240702,114700,2812534535,4995,4995,4995,4995,303
|
|
20240702,114600,2811021050,4975,4990,5000,4975,1209
|
|
20240702,114500,2804989825,4980,4995,5000,4980,725
|
|
20240702,114400,2801369525,4980,5000,5000,4980,1321
|
|
20240702,114300,2794775940,5000,5010,5010,4990,3489
|
|
20240702,114200,2777328820,5010,5020,5040,5000,11423
|
|
20240702,114100,2719936540,5020,4985,5020,4985,23420
|
|
20240702,114000,2602865975,4980,4980,4985,4980,685
|
|
20240702,113900,2599452970,4980,4980,4980,4975,296
|
|
20240702,113800,2597979410,4980,4985,4985,4970,2687
|
|
20240702,113700,2584602005,4985,4990,4990,4970,482
|
|
20240702,113600,2582201890,4985,4990,4990,4980,613
|
|
20240702,113500,2579145915,4985,4990,4990,4985,1449
|
|
20240702,113400,2571918190,4980,4990,4995,4980,7013
|
|
20240702,113300,2536916140,4990,4970,4990,4970,11503
|
|
20240702,113200,2479614940,4970,4970,4970,4945,2825
|
|
20240702,113100,2465595705,4970,4955,4970,4955,2260
|
|
20240702,113000,2454374370,4955,4955,4955,4955,546
|
|
20240702,112900,2451668940,4960,4945,4960,4945,3257
|
|
20240702,112800,2435546505,4950,4950,4950,4945,1036
|
|
20240702,112700,2430418320,4955,4960,4960,4955,210
|
|
20240702,112600,2429377070,4960,4955,4965,4955,946
|
|
20240702,112500,2424687655,4960,4965,4965,4960,436
|
|
20240702,112400,2422525090,4970,4960,4970,4960,4571
|
|
20240702,112300,2399829910,4960,4960,4965,4960,762
|
|
20240702,112200,2396050365,4960,4940,4960,4935,4769
|
|
20240702,112100,2372470980,4940,4930,4940,4925,2940
|
|
20240702,112000,2357969535,4930,4935,4935,4925,2603
|
|
20240702,111900,2345132535,4935,4950,4950,4935,349
|
|
20240702,111800,2343408665,4940,4940,4940,4940,979
|
|
20240702,111700,2338572405,4940,4950,4950,4940,2875
|
|
20240702,111600,2324361960,4950,4975,4975,4950,487
|
|
20240702,111500,2321947045,4965,4970,4980,4965,2297
|
|
20240702,111400,2310519750,4955,4980,4980,4955,5840
|
|
20240702,111300,2281489985,4980,4955,4980,4950,8043
|
|
20240702,111200,2241529415,4955,4960,4960,4950,647
|
|
20240702,111100,2238324405,4965,4960,4965,4935,2040
|
|
20240702,111000,2228232450,4960,4940,4960,4940,1647
|
|
20240702,110900,2220094810,4945,4945,4955,4945,958
|
|
20240702,110800,2215357435,4945,4945,4945,4940,3740
|
|
20240702,110700,2196874090,4955,4955,4955,4950,391
|
|
20240702,110600,2194937685,4955,4965,4965,4945,3305
|
|
20240702,110500,2178576905,4970,4970,4970,4965,802
|
|
20240702,110400,2174590980,4970,4970,4975,4965,1861
|
|
20240702,110300,2165341140,4970,4970,4975,4955,1527
|
|
20240702,110200,2157751405,4970,4965,4970,4965,2496
|
|
20240702,110100,2145350025,4965,4955,4965,4955,2239
|
|
20240702,110000,2134245595,4955,4955,4955,4955,965
|
|
20240702,105900,2129464020,4955,4960,4960,4945,1617
|
|
20240702,105800,2121457520,4955,4950,4955,4935,11166
|
|
20240702,105700,2066281200,4955,4965,4965,4955,1383
|
|
20240702,105600,2059422760,4960,4955,4965,4935,4750
|
|
20240702,105500,2035915320,4950,4965,4965,4925,18364
|
|
20240702,105400,1944866975,4970,4975,4980,4965,4673
|
|
20240702,105300,1921632355,4990,4995,4995,4975,12464
|
|
20240702,105200,1859465645,5000,4980,5010,4975,44699
|
|
20240702,105100,1636199080,4980,4950,4990,4950,25010
|
|
20240702,105000,1511771275,4950,4925,4950,4925,9812
|
|
20240702,104900,1463257960,4925,4910,4925,4910,2715
|
|
20240702,104800,1449896970,4910,4905,4915,4905,174
|
|
20240702,104700,1449043190,4905,4905,4905,4890,1681
|
|
20240702,104600,1440804150,4900,4900,4915,4900,5292
|
|
20240702,104500,1414833875,4905,4905,4905,4905,377
|
|
20240702,104400,1412984690,4890,4910,4910,4890,1234
|
|
20240702,104300,1406930250,4910,4910,4915,4900,1467
|
|
20240702,104200,1399732400,4910,4910,4910,4900,1751
|
|
20240702,104100,1391143620,4910,4905,4910,4880,1619
|
|
20240702,104000,1383200410,4905,4890,4905,4875,352
|
|
20240702,103900,1381483270,4865,4870,4870,4865,1453
|
|
20240702,103800,1374414305,4910,4905,4910,4865,3599
|
|
20240702,103700,1356802660,4910,4875,4910,4855,1460
|
|
20240702,103600,1349687325,4835,4910,4915,4835,7187
|
|
20240702,103500,1314715390,4915,4920,4920,4915,1746
|
|
20240702,103400,1306132785,4920,4930,4930,4920,4765
|
|
20240702,103300,1282657560,4930,4945,4950,4930,5290
|
|
20240702,103200,1256486830,4950,4930,4950,4925,9627
|
|
20240702,103100,1208927715,4930,4935,4935,4915,4441
|
|
20240702,103000,1187058385,4940,4925,4940,4910,8059
|
|
20240702,102900,1147337645,4925,4890,4930,4890,19139
|
|
20240702,102800,1053458885,4890,4885,4890,4880,69
|
|
20240702,102700,1053121725,4880,4890,4895,4880,1825
|
|
20240702,102600,1044204190,4890,4880,4890,4875,9580
|
|
20240702,102500,997399475,4875,4860,4875,4860,5230
|
|
20240702,102400,971932810,4855,4860,4865,4855,1253
|
|
20240702,102300,965843485,4860,4860,4860,4850,1168
|
|
20240702,102200,960167305,4860,4860,4860,4855,379
|
|
20240702,102100,958326610,4860,4865,4865,4860,340
|
|
20240702,102000,956674110,4865,4870,4875,4850,858
|
|
20240702,101900,952500985,4875,4865,4875,4865,4964
|
|
20240702,101800,928320045,4865,4860,4865,4845,1434
|
|
20240702,101700,921349000,4860,4850,4860,4850,767
|
|
20240702,101600,917622920,4850,4835,4850,4835,6039
|
|
20240702,101500,888416185,4835,4835,4835,4835,0
|
|
20240702,101400,888416185,4835,4820,4835,4820,118
|
|
20240702,101300,887847380,4820,4830,4830,4820,604
|
|
20240702,101200,884930560,4830,4835,4835,4825,2755
|
|
20240702,101100,871631145,4840,4850,4850,4835,4032
|
|
20240702,101000,852104430,4855,4850,4855,4850,990
|
|
20240702,100900,847302060,4855,4860,4865,4855,1570
|
|
20240702,100800,839672720,4855,4840,4855,4840,2403
|
|
20240702,100700,828032115,4845,4865,4865,4845,2561
|
|
20240702,100600,815620155,4845,4875,4875,4840,328
|
|
20240702,100500,814027550,4870,4865,4870,4845,11767
|
|
20240702,100400,756921605,4860,4850,4860,4850,2305
|
|
20240702,100300,745727905,4850,4845,4855,4845,2722
|
|
20240702,100200,732523905,4825,4825,4860,4825,15382
|
|
20240702,100100,657938820,4825,4825,4835,4825,7516
|
|
20240702,100000,621638345,4825,4800,4825,4800,8493
|
|
20240702,095900,580751725,4800,4790,4800,4790,677
|
|
20240702,095800,577508010,4770,4770,4770,4770,560
|
|
20240702,095700,574836810,4760,4785,4790,4760,4014
|
|
20240702,095600,555685175,4780,4780,4780,4780,23
|
|
20240702,095500,555575235,4790,4765,4790,4765,2001
|
|
20240702,095400,546040445,4770,4770,4795,4765,1645
|
|
20240702,095300,538196970,4770,4770,4770,4770,300
|
|
20240702,095200,536765970,4765,4765,4765,4765,138
|
|
20240702,095100,536108400,4760,4785,4790,4760,6578
|
|
20240702,095000,504740880,4805,4805,4805,4790,1170
|
|
20240702,094900,499132530,4805,4800,4805,4800,930
|
|
20240702,094800,494664505,4800,4800,4800,4800,0
|
|
20240702,094700,494664505,4800,4780,4800,4780,1116
|
|
20240702,094600,489307725,4795,4795,4795,4795,1028
|
|
20240702,094500,484378465,4785,4780,4795,4780,1120
|
|
20240702,094400,479018540,4755,4795,4795,4755,14515
|
|
20240702,094300,409882520,4765,4785,4785,4765,2000
|
|
20240702,094200,400330995,4805,4785,4805,4780,2249
|
|
20240702,094100,389569110,4785,4785,4785,4785,70
|
|
20240702,094000,389234160,4790,4795,4815,4790,2825
|
|
20240702,093900,375689230,4790,4800,4800,4790,72
|
|
20240702,093800,375344110,4805,4810,4810,4805,1387
|
|
20240702,093700,368677815,4815,4830,4830,4815,2509
|
|
20240702,093600,356590425,4825,4810,4825,4810,4310
|
|
20240702,093500,335819575,4810,4810,4810,4810,555
|
|
20240702,093400,333150025,4825,4830,4830,4825,3070
|
|
20240702,093300,318328275,4850,4845,4850,4820,7335
|
|
20240702,093200,282814205,4845,4815,4845,4810,7768
|
|
20240702,093100,245265810,4815,4795,4815,4770,2682
|
|
20240702,093000,232390255,4795,4795,4795,4795,14
|
|
20240702,092900,232323125,4760,4760,4780,4755,1817
|
|
20240702,092800,223669490,4760,4780,4810,4755,9811
|
|
20240702,092700,176852735,4780,4810,4810,4780,4067
|
|
20240702,092600,157345495,4810,4810,4810,4810,294
|
|
20240702,092500,155931355,4810,4810,4810,4810,630
|
|
20240702,092400,152901055,4810,4810,4810,4810,100
|
|
20240702,092300,152420055,4810,4810,4810,4810,50
|
|
20240702,092200,152179555,4810,4810,4825,4810,504
|
|
20240702,092100,149750290,4810,4810,4810,4800,1763
|
|
20240702,092000,141272920,4800,4800,4800,4800,0
|
|
20240702,091900,141272920,4800,4800,4800,4800,30
|
|
20240702,091800,141128920,4800,4800,4800,4800,237
|
|
20240702,091700,139991320,4800,4800,4800,4800,151
|
|
20240702,091600,139266520,4795,4795,4800,4770,2200
|
|
20240702,091500,128739545,4795,4805,4805,4795,516
|
|
20240702,091400,126260185,4825,4815,4825,4815,17
|
|
20240702,091300,126178320,4825,4810,4825,4805,258
|
|
20240702,091200,124936560,4810,4805,4810,4805,128
|
|
20240702,091100,124321480,4805,4825,4830,4805,4982
|
|
20240702,091000,100372430,4825,4815,4825,4810,2312
|
|
20240702,090900,89237520,4815,4805,4815,4800,1668
|
|
20240702,090800,81214825,4810,4810,4810,4805,1078
|
|
20240702,090700,76029920,4805,4760,4805,4760,3605
|
|
20240702,090600,58808495,4750,4765,4765,4750,5402
|
|
20240702,090500,33148980,4755,4750,4760,4750,791
|
|
20240702,090400,29384245,4750,4750,4750,4750,390
|
|
20240702,090300,27531745,4750,4780,4780,4750,3185
|
|
20240702,090200,12384435,4790,4790,4790,4790,1
|
|
20240702,090100,12379645,4790,4755,4790,4755,268
|
|
20240702,090000,11102925,4755,4755,4755,4755,2335
|