646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,194300,978821615,4910,4910,4910,4910,23733
|
|
20240704,194200,978821615,4910,4910,4910,4910,0
|
|
20240704,194100,978821615,4910,4910,4910,4910,0
|
|
20240704,194000,978821615,4910,4910,4910,4910,0
|
|
20240704,193900,978821615,4910,4910,4910,4910,0
|
|
20240704,193800,978821615,4910,4910,4910,4910,0
|
|
20240704,193700,978821615,4910,4910,4910,4910,0
|
|
20240704,193600,978821615,4910,4910,4910,4910,0
|
|
20240704,193500,978821615,4910,4910,4910,4910,0
|
|
20240704,193400,978821615,4910,4910,4910,4910,0
|
|
20240704,193300,978821615,4910,4910,4910,4910,0
|
|
20240704,193200,978821615,4910,4910,4910,4910,0
|
|
20240704,193100,978821615,4910,4910,4910,4910,0
|
|
20240704,193000,978821615,4910,4910,4910,4910,0
|
|
20240704,192900,978821615,4910,4910,4910,4910,0
|
|
20240704,192800,978821615,4910,4910,4910,4910,0
|
|
20240704,192700,978821615,4910,4910,4910,4910,0
|
|
20240704,192600,978821615,4910,4910,4910,4910,0
|
|
20240704,192500,978821615,4910,4910,4910,4910,0
|
|
20240704,192400,978821615,4910,4910,4910,4910,0
|
|
20240704,192300,978821615,4910,4910,4910,4910,0
|
|
20240704,192200,978821615,4910,4910,4910,4910,0
|
|
20240704,192100,978821615,4910,4910,4910,4910,0
|
|
20240704,192000,978821615,4910,4910,4910,4910,0
|
|
20240704,191900,978821615,4910,4910,4910,4910,0
|
|
20240704,191800,978821615,4910,4910,4910,4910,0
|
|
20240704,191700,978821615,4910,4910,4910,4910,0
|
|
20240704,191600,978821615,4910,4910,4910,4910,0
|
|
20240704,191500,978821615,4910,4910,4910,4910,0
|
|
20240704,191400,978821615,4910,4910,4910,4910,0
|
|
20240704,191300,978821615,4910,4910,4910,4910,23733
|
|
20240704,191200,978821615,4910,4910,4910,4910,0
|
|
20240704,191100,978821615,4910,4910,4910,4910,0
|
|
20240704,191000,978821615,4910,4910,4910,4910,0
|
|
20240704,190900,978821615,4910,4910,4910,4910,0
|
|
20240704,190800,978821615,4910,4910,4910,4910,0
|
|
20240704,190700,978821615,4910,4910,4910,4910,0
|
|
20240704,190600,978821615,4910,4910,4910,4910,0
|
|
20240704,190500,978821615,4910,4910,4910,4910,0
|
|
20240704,190400,978821615,4910,4910,4910,4910,0
|
|
20240704,190300,978821615,4910,4910,4910,4910,0
|
|
20240704,190200,978821615,4910,4910,4910,4910,0
|
|
20240704,190100,978821615,4910,4910,4910,4910,0
|
|
20240704,190000,978821615,4910,4910,4910,4910,0
|
|
20240704,185900,978821615,4910,4910,4910,4910,0
|
|
20240704,185800,978821615,4910,4910,4910,4910,0
|
|
20240704,185700,978821615,4910,4910,4910,4910,0
|
|
20240704,185600,978821615,4910,4910,4910,4910,0
|
|
20240704,185500,978821615,4910,4910,4910,4910,0
|
|
20240704,185400,978821615,4910,4910,4910,4910,0
|
|
20240704,185300,978821615,4910,4910,4910,4910,0
|
|
20240704,185200,978821615,4910,4910,4910,4910,0
|
|
20240704,185100,978821615,4910,4910,4910,4910,0
|
|
20240704,185000,978821615,4910,4910,4910,4910,0
|
|
20240704,184900,978821615,4910,4910,4910,4910,0
|
|
20240704,184800,978821615,4910,4910,4910,4910,0
|
|
20240704,184700,978821615,4910,4910,4910,4910,0
|
|
20240704,184600,978821615,4910,4910,4910,4910,0
|
|
20240704,184500,978821615,4910,4910,4910,4910,0
|
|
20240704,184400,978821615,4910,4910,4910,4910,0
|
|
20240704,184300,978821615,4910,4910,4910,4910,23733
|
|
20240704,184200,978821615,4910,4910,4910,4910,0
|
|
20240704,184100,978821615,4910,4910,4910,4910,0
|
|
20240704,184000,978821615,4910,4910,4910,4910,0
|
|
20240704,183900,978821615,4910,4910,4910,4910,0
|
|
20240704,183800,978821615,4910,4910,4910,4910,0
|
|
20240704,183700,978821615,4910,4910,4910,4910,0
|
|
20240704,183600,978821615,4910,4910,4910,4910,0
|
|
20240704,183500,978821615,4910,4910,4910,4910,0
|
|
20240704,183400,978821615,4910,4910,4910,4910,0
|
|
20240704,183300,978821615,4910,4910,4910,4910,0
|
|
20240704,183200,978821615,4910,4910,4910,4910,0
|
|
20240704,183100,978821615,4910,4910,4910,4910,0
|
|
20240704,183000,978821615,4910,4910,4910,4910,0
|
|
20240704,182900,978821615,4910,4910,4910,4910,0
|
|
20240704,182800,978821615,4910,4910,4910,4910,0
|
|
20240704,182700,978821615,4910,4910,4910,4910,0
|
|
20240704,182600,978821615,4910,4910,4910,4910,0
|
|
20240704,182500,978821615,4910,4910,4910,4910,0
|
|
20240704,182400,978821615,4910,4910,4910,4910,0
|
|
20240704,182300,978821615,4910,4910,4910,4910,0
|
|
20240704,182200,978821615,4910,4910,4910,4910,0
|
|
20240704,182100,978821615,4910,4910,4910,4910,0
|
|
20240704,182000,978821615,4910,4910,4910,4910,0
|
|
20240704,181900,978821615,4910,4910,4910,4910,0
|
|
20240704,181800,978821615,4910,4910,4910,4910,0
|
|
20240704,181700,978821615,4910,4910,4910,4910,0
|
|
20240704,181600,978821615,4910,4910,4910,4910,0
|
|
20240704,181500,978821615,4910,4910,4910,4910,0
|
|
20240704,181400,978821615,4910,4910,4910,4910,0
|
|
20240704,181300,978821615,4910,4910,4910,4910,23733
|
|
20240704,181200,978821615,4910,4910,4910,4910,0
|
|
20240704,181100,978821615,4910,4910,4910,4910,0
|
|
20240704,181000,978821615,4910,4910,4910,4910,0
|
|
20240704,180900,978821615,4910,4910,4910,4910,0
|
|
20240704,180800,978821615,4910,4910,4910,4910,0
|
|
20240704,180700,978821615,4910,4910,4910,4910,0
|
|
20240704,180600,978821615,4910,4910,4910,4910,0
|
|
20240704,180500,978821615,4910,4910,4910,4910,0
|
|
20240704,180400,978821615,4910,4910,4910,4910,0
|
|
20240704,180300,978821615,4910,4910,4910,4910,0
|
|
20240704,180200,978821615,4910,4910,4910,4910,0
|
|
20240704,180100,978821615,4910,4910,4910,4910,0
|
|
20240704,180000,978821615,4910,4910,4910,4910,0
|
|
20240704,175900,978821615,4910,4910,4910,4910,0
|
|
20240704,175800,978821615,4910,4910,4910,4910,0
|
|
20240704,175700,978821615,4910,4910,4910,4910,0
|
|
20240704,175600,978821615,4910,4910,4910,4910,0
|
|
20240704,175500,978821615,4910,4910,4910,4910,0
|
|
20240704,175400,978821615,4910,4910,4910,4910,0
|
|
20240704,175300,978821615,4910,4910,4910,4910,0
|
|
20240704,175200,978821615,4910,4910,4910,4910,0
|
|
20240704,175100,978821615,4910,4910,4910,4910,0
|
|
20240704,175000,978821615,4910,4910,4910,4910,0
|
|
20240704,174900,978821615,4910,4910,4910,4910,0
|
|
20240704,174800,978821615,4910,4910,4910,4910,0
|
|
20240704,174700,978821615,4910,4910,4910,4910,0
|
|
20240704,174600,978821615,4910,4910,4910,4910,0
|
|
20240704,174500,978821615,4910,4910,4910,4910,0
|
|
20240704,174400,978821615,4910,4910,4910,4910,0
|
|
20240704,174300,978821615,4910,4910,4910,4910,23733
|
|
20240704,174200,978821615,4910,4910,4910,4910,0
|
|
20240704,174100,978821615,4910,4910,4910,4910,0
|
|
20240704,174000,978821615,4910,4910,4910,4910,0
|
|
20240704,173900,978821615,4910,4910,4910,4910,0
|
|
20240704,173800,978821615,4910,4910,4910,4910,0
|
|
20240704,173700,978821615,4910,4910,4910,4910,0
|
|
20240704,173600,978821615,4910,4910,4910,4910,0
|
|
20240704,173500,978821615,4910,4910,4910,4910,0
|
|
20240704,173400,978821615,4910,4910,4910,4910,0
|
|
20240704,173300,978821615,4910,4910,4910,4910,0
|
|
20240704,173200,978821615,4910,4910,4910,4910,0
|
|
20240704,173100,978821615,4910,4910,4910,4910,0
|
|
20240704,173000,978821615,4910,4910,4910,4910,0
|
|
20240704,172900,978821615,4910,4910,4910,4910,0
|
|
20240704,172800,978821615,4910,4910,4910,4910,0
|
|
20240704,172700,978821615,4910,4910,4910,4910,0
|
|
20240704,172600,978821615,4910,4910,4910,4910,0
|
|
20240704,172500,978821615,4910,4910,4910,4910,0
|
|
20240704,172400,978821615,4910,4910,4910,4910,0
|
|
20240704,172300,978821615,4910,4910,4910,4910,0
|
|
20240704,172200,978821615,4910,4910,4910,4910,0
|
|
20240704,172100,978821615,4910,4910,4910,4910,0
|
|
20240704,172000,978821615,4910,4910,4910,4910,0
|
|
20240704,171900,978821615,4910,4910,4910,4910,0
|
|
20240704,171800,978821615,4910,4910,4910,4910,0
|
|
20240704,171700,978821615,4910,4910,4910,4910,0
|
|
20240704,171600,978821615,4910,4910,4910,4910,0
|
|
20240704,171500,978821615,4910,4910,4910,4910,0
|
|
20240704,171400,978821615,4910,4910,4910,4910,0
|
|
20240704,171300,978821615,4910,4910,4910,4910,23733
|
|
20240704,171200,978821615,4910,4910,4910,4910,0
|
|
20240704,171100,978821615,4910,4910,4910,4910,0
|
|
20240704,171000,978821615,4910,4910,4910,4910,0
|
|
20240704,170900,978821615,4910,4910,4910,4910,0
|
|
20240704,170800,978821615,4910,4910,4910,4910,0
|
|
20240704,170700,978821615,4910,4910,4910,4910,0
|
|
20240704,170600,978821615,4910,4910,4910,4910,0
|
|
20240704,170500,978821615,4910,4910,4910,4910,0
|
|
20240704,170400,978821615,4910,4910,4910,4910,0
|
|
20240704,170300,978821615,4910,4910,4910,4910,0
|
|
20240704,170200,978821615,4910,4910,4910,4910,0
|
|
20240704,170100,978821615,4910,4910,4910,4910,0
|
|
20240704,170000,978821615,4910,4910,4910,4910,0
|
|
20240704,165900,978821615,4910,4910,4910,4910,0
|
|
20240704,165800,978821615,4910,4910,4910,4910,0
|
|
20240704,165700,978821615,4910,4910,4910,4910,0
|
|
20240704,165600,978821615,4910,4910,4910,4910,0
|
|
20240704,165500,978821615,4910,4910,4910,4910,0
|
|
20240704,165400,978821615,4910,4910,4910,4910,0
|
|
20240704,165300,978821615,4910,4910,4910,4910,0
|
|
20240704,165200,978821615,4910,4910,4910,4910,0
|
|
20240704,165100,978821615,4910,4910,4910,4910,0
|
|
20240704,165000,978821615,4910,4910,4910,4910,0
|
|
20240704,164900,978821615,4910,4910,4910,4910,0
|
|
20240704,164800,978821615,4910,4910,4910,4910,0
|
|
20240704,164700,978821615,4910,4910,4910,4910,0
|
|
20240704,164600,978821615,4910,4910,4910,4910,0
|
|
20240704,164500,978821615,4910,4910,4910,4910,0
|
|
20240704,164400,978821615,4910,4910,4910,4910,0
|
|
20240704,164300,978821615,4910,4910,4910,4910,23733
|
|
20240704,164200,978821615,4910,4910,4910,4910,0
|
|
20240704,164100,978821615,4910,4910,4910,4910,0
|
|
20240704,164000,978821615,4910,4910,4910,4910,0
|
|
20240704,163900,978821615,4910,4910,4910,4910,0
|
|
20240704,163800,978821615,4910,4910,4910,4910,0
|
|
20240704,163700,978821615,4910,4910,4910,4910,0
|
|
20240704,163600,978821615,4910,4910,4910,4910,0
|
|
20240704,163500,978821615,4910,4910,4910,4910,0
|
|
20240704,163400,978821615,4910,4910,4910,4910,0
|
|
20240704,163300,978821615,4910,4910,4910,4910,0
|
|
20240704,163200,978821615,4910,4910,4910,4910,0
|
|
20240704,163100,978821615,4910,4910,4910,4910,0
|
|
20240704,163000,978821615,4910,4910,4910,4910,0
|
|
20240704,162900,978821615,4910,4910,4910,4910,0
|
|
20240704,162800,978821615,4910,4910,4910,4910,0
|
|
20240704,162700,978821615,4910,4910,4910,4910,0
|
|
20240704,162600,978821615,4910,4910,4910,4910,0
|
|
20240704,162500,978821615,4910,4910,4910,4910,0
|
|
20240704,162400,978821615,4910,4910,4910,4910,0
|
|
20240704,162300,978821615,4910,4910,4910,4910,0
|
|
20240704,162200,978821615,4910,4910,4910,4910,0
|
|
20240704,162100,978821615,4910,4910,4910,4910,0
|
|
20240704,162000,978821615,4910,4910,4910,4910,0
|
|
20240704,161900,978821615,4910,4910,4910,4910,0
|
|
20240704,161800,978821615,4910,4910,4910,4910,0
|
|
20240704,161700,978821615,4910,4910,4910,4910,0
|
|
20240704,161600,978821615,4910,4910,4910,4910,0
|
|
20240704,161500,978821615,4910,4910,4910,4910,0
|
|
20240704,161400,978821615,4910,4910,4910,4910,0
|
|
20240704,161300,978821615,4910,4910,4910,4910,23733
|
|
20240704,161200,978821615,4910,4910,4910,4910,0
|
|
20240704,161100,978821615,4910,4910,4910,4910,0
|
|
20240704,161000,978821615,4910,4910,4910,4910,0
|
|
20240704,160900,978821615,4910,4910,4910,4910,0
|
|
20240704,160800,978821615,4910,4910,4910,4910,0
|
|
20240704,160700,978821615,4910,4910,4910,4910,0
|
|
20240704,160600,978821615,4910,4910,4910,4910,0
|
|
20240704,160500,978821615,4910,4910,4910,4910,0
|
|
20240704,160400,978821615,4910,4910,4910,4910,0
|
|
20240704,160300,978821615,4910,4910,4910,4910,0
|
|
20240704,160200,978821615,4910,4910,4910,4910,0
|
|
20240704,160100,978821615,4910,4910,4910,4910,0
|
|
20240704,160000,978821615,4910,4910,4910,4910,0
|
|
20240704,155900,978821615,4910,4910,4910,4910,0
|
|
20240704,155800,978821615,4910,4910,4910,4910,0
|
|
20240704,155700,978821615,4910,4910,4910,4910,0
|
|
20240704,155600,978821615,4910,4910,4910,4910,0
|
|
20240704,155500,978821615,4910,4910,4910,4910,0
|
|
20240704,155400,978821615,4910,4910,4910,4910,0
|
|
20240704,155300,978821615,4910,4910,4910,4910,0
|
|
20240704,155200,978821615,4910,4910,4910,4910,0
|
|
20240704,155100,978821615,4910,4910,4910,4910,0
|
|
20240704,155000,978821615,4910,4910,4910,4910,0
|
|
20240704,154900,978821615,4910,4910,4910,4910,0
|
|
20240704,154800,978821615,4910,4910,4910,4910,0
|
|
20240704,154700,978821615,4910,4910,4910,4910,0
|
|
20240704,154600,978821615,4910,4910,4910,4910,0
|
|
20240704,154500,978821615,4910,4910,4910,4910,0
|
|
20240704,154400,978821615,4910,4910,4910,4910,0
|
|
20240704,154300,978821615,4910,4910,4910,4910,23733
|
|
20240704,154200,978821615,4910,4910,4910,4910,0
|
|
20240704,154100,978821615,4910,4910,4910,4910,0
|
|
20240704,154000,978821615,4910,4910,4910,4910,0
|
|
20240704,153900,978821615,4910,4910,4910,4910,0
|
|
20240704,153800,978821615,4910,4910,4910,4910,0
|
|
20240704,153700,978821615,4910,4910,4910,4910,0
|
|
20240704,153600,978821615,4910,4910,4910,4910,0
|
|
20240704,153500,978821615,4910,4910,4910,4910,0
|
|
20240704,153400,978821615,4910,4910,4910,4910,0
|
|
20240704,153300,978821615,4910,4910,4910,4910,0
|
|
20240704,153200,978821615,4910,4910,4910,4910,0
|
|
20240704,153100,978821615,4910,4910,4910,4910,0
|
|
20240704,153000,978821615,4910,4910,4910,4910,23733
|
|
20240704,152900,862292585,4895,4895,4895,4895,0
|
|
20240704,152800,862292585,4895,4895,4895,4895,0
|
|
20240704,152700,862292585,4895,4895,4895,4895,0
|
|
20240704,152600,862292585,4895,4895,4895,4895,0
|
|
20240704,152500,862292585,4895,4895,4895,4895,0
|
|
20240704,152400,862292585,4895,4895,4895,4895,0
|
|
20240704,152300,862292585,4895,4895,4895,4895,0
|
|
20240704,152200,862292585,4895,4895,4895,4895,0
|
|
20240704,152100,862292585,4895,4895,4895,4895,0
|
|
20240704,152000,862292585,4895,4895,4895,4895,0
|
|
20240704,151900,862292585,4895,4880,4900,4880,2182
|
|
20240704,151800,851622395,4890,4890,4890,4885,27
|
|
20240704,151700,851490400,4890,4895,4895,4890,11
|
|
20240704,151600,851436575,4895,4885,4900,4870,1050
|
|
20240704,151500,846317380,4895,4895,4895,4890,884
|
|
20240704,151400,841992595,4895,4895,4895,4895,0
|
|
20240704,151300,841992595,4895,4890,4895,4890,646
|
|
20240704,151200,838833055,4890,4890,4890,4890,0
|
|
20240704,151100,838833055,4890,4890,4890,4890,10
|
|
20240704,151000,838784155,4885,4885,4890,4885,630
|
|
20240704,150900,835705375,4890,4890,4890,4890,7
|
|
20240704,150800,835671145,4890,4875,4890,4870,2784
|
|
20240704,150700,822090010,4885,4885,4885,4885,91
|
|
20240704,150600,821645475,4875,4885,4885,4875,8
|
|
20240704,150500,821606445,4885,4880,4885,4880,2022
|
|
20240704,150400,811739070,4880,4880,4880,4880,0
|
|
20240704,150300,811739070,4880,4875,4880,4875,601
|
|
20240704,150200,808808870,4880,4880,4880,4880,5
|
|
20240704,150100,808784470,4880,4880,4880,4880,100
|
|
20240704,150000,808296470,4880,4880,4880,4855,404
|
|
20240704,145900,806334250,4880,4880,4880,4880,36
|
|
20240704,145800,806158570,4880,4855,4880,4855,1435
|
|
20240704,145700,799191620,4880,4880,4880,4880,1
|
|
20240704,145600,799186740,4880,4865,4880,4865,7
|
|
20240704,145500,799152670,4885,4885,4885,4885,0
|
|
20240704,145400,799152670,4885,4885,4885,4885,553
|
|
20240704,145300,796451265,4885,4885,4885,4885,0
|
|
20240704,145200,796451265,4885,4880,4885,4880,413
|
|
20240704,145100,794435810,4885,4865,4885,4865,38
|
|
20240704,145000,794250820,4885,4880,4885,4880,6
|
|
20240704,144900,794221530,4885,4885,4885,4885,2
|
|
20240704,144800,794211760,4885,4885,4885,4885,1
|
|
20240704,144700,794206875,4885,4885,4885,4885,0
|
|
20240704,144600,794206875,4885,4875,4885,4855,1514
|
|
20240704,144500,786853765,4885,4885,4885,4885,786
|
|
20240704,144400,783014155,4890,4890,4890,4890,0
|
|
20240704,144300,783014155,4890,4890,4890,4890,0
|
|
20240704,144200,783014155,4890,4865,4890,4865,37
|
|
20240704,144100,782833900,4895,4895,4895,4895,0
|
|
20240704,144000,782833900,4895,4900,4900,4865,623
|
|
20240704,143900,779802830,4870,4900,4900,4870,2560
|
|
20240704,143800,767326240,4880,4895,4905,4880,6111
|
|
20240704,143700,737442275,4905,4895,4905,4895,1343
|
|
20240704,143600,730863225,4895,4895,4895,4895,327
|
|
20240704,143500,729262560,4895,4890,4895,4890,328
|
|
20240704,143400,727658585,4890,4885,4890,4885,482
|
|
20240704,143300,725303525,4885,4880,4885,4875,2169
|
|
20240704,143200,714718850,4880,4880,4880,4880,0
|
|
20240704,143100,714718850,4880,4880,4880,4880,0
|
|
20240704,143000,714718850,4880,4880,4880,4880,10
|
|
20240704,142900,714670050,4880,4875,4880,4875,103
|
|
20240704,142800,714167420,4885,4885,4885,4885,0
|
|
20240704,142700,714167420,4885,4885,4885,4885,0
|
|
20240704,142600,714167420,4885,4885,4885,4885,0
|
|
20240704,142500,714167420,4885,4880,4885,4880,1399
|
|
20240704,142400,707335990,4880,4875,4880,4870,1107
|
|
20240704,142300,701944640,4880,4880,4880,4875,1687
|
|
20240704,142200,693717140,4890,4890,4890,4890,0
|
|
20240704,142100,693717140,4890,4890,4890,4890,214
|
|
20240704,142000,692670680,4890,4885,4890,4885,41
|
|
20240704,141900,692470345,4890,4895,4895,4890,121
|
|
20240704,141800,691878650,4895,4895,4895,4895,1
|
|
20240704,141700,691873755,4890,4890,4890,4890,20
|
|
20240704,141600,691775955,4895,4895,4895,4895,44
|
|
20240704,141500,691560575,4895,4890,4895,4890,302
|
|
20240704,141400,690083785,4890,4890,4890,4885,32
|
|
20240704,141300,689927355,4890,4890,4890,4890,316
|
|
20240704,141200,688382115,4890,4890,4890,4890,800
|
|
20240704,141100,684470115,4890,4890,4890,4890,1
|
|
20240704,141000,684465225,4890,4890,4890,4890,11
|
|
20240704,140900,684411435,4890,4890,4890,4890,0
|
|
20240704,140800,684411435,4890,4890,4890,4890,36
|
|
20240704,140700,684235395,4870,4890,4890,4870,1038
|
|
20240704,140600,679160015,4890,4865,4890,4865,316
|
|
20240704,140500,677617495,4890,4890,4890,4890,1126
|
|
20240704,140400,672111355,4890,4890,4890,4890,200
|
|
20240704,140300,671133355,4890,4870,4890,4865,103
|
|
20240704,140200,670632175,4890,4885,4890,4885,702
|
|
20240704,140100,667200530,4870,4875,4875,4870,100
|
|
20240704,140000,666713475,4885,4885,4885,4885,11
|
|
20240704,135900,666659740,4885,4885,4885,4885,0
|
|
20240704,135800,666659740,4885,4885,4885,4885,0
|
|
20240704,135700,666659740,4885,4885,4885,4885,94
|
|
20240704,135600,666200550,4885,4880,4885,4880,24
|
|
20240704,135500,666083420,4885,4885,4885,4885,93
|
|
20240704,135400,665629115,4880,4880,4880,4880,454
|
|
20240704,135300,663413595,4880,4880,4880,4880,2
|
|
20240704,135200,663403835,4870,4870,4870,4870,388
|
|
20240704,135100,661514275,4870,4870,4870,4870,50
|
|
20240704,135000,661270775,4870,4870,4870,4870,11
|
|
20240704,134900,661217205,4870,4870,4870,4870,0
|
|
20240704,134800,661217205,4870,4870,4870,4870,0
|
|
20240704,134700,661217205,4870,4870,4870,4870,1
|
|
20240704,134600,661212335,4870,4870,4870,4870,0
|
|
20240704,134500,661212335,4870,4870,4870,4870,0
|
|
20240704,134400,661212335,4870,4870,4870,4870,0
|
|
20240704,134300,661212335,4870,4870,4870,4870,0
|
|
20240704,134200,661212335,4870,4870,4870,4870,1
|
|
20240704,134100,661207465,4855,4865,4870,4855,2032
|
|
20240704,134000,651335190,4870,4870,4870,4870,11
|
|
20240704,133900,651281620,4870,4865,4870,4865,10
|
|
20240704,133800,651232965,4870,4870,4870,4870,0
|
|
20240704,133700,651232965,4870,4875,4875,4870,91
|
|
20240704,133600,650789740,4875,4875,4875,4875,5
|
|
20240704,133500,650765365,4875,4875,4875,4870,17
|
|
20240704,133400,650682505,4875,4875,4875,4875,19
|
|
20240704,133300,650589880,4875,4875,4875,4875,0
|
|
20240704,133200,650589880,4875,4870,4875,4860,73
|
|
20240704,133100,650234755,4875,4875,4875,4875,0
|
|
20240704,133000,650234755,4875,4875,4875,4875,11
|
|
20240704,132900,650181130,4875,4875,4875,4875,247
|
|
20240704,132800,648977005,4885,4885,4885,4885,0
|
|
20240704,132700,648977005,4885,4885,4885,4885,0
|
|
20240704,132600,648977005,4885,4885,4885,4885,0
|
|
20240704,132500,648977005,4885,4885,4885,4885,0
|
|
20240704,132400,648977005,4885,4880,4885,4880,20
|
|
20240704,132300,648879380,4880,4875,4880,4875,23
|
|
20240704,132200,648767240,4875,4875,4875,4875,201
|
|
20240704,132100,647787365,4875,4875,4875,4875,0
|
|
20240704,132000,647787365,4875,4860,4875,4860,450
|
|
20240704,131900,645600200,4875,4875,4875,4875,20
|
|
20240704,131800,645502700,4875,4875,4875,4875,2
|
|
20240704,131700,645492950,4875,4875,4875,4875,0
|
|
20240704,131600,645492950,4875,4875,4875,4875,2
|
|
20240704,131500,645483200,4860,4865,4865,4860,2000
|
|
20240704,131400,635760295,4875,4875,4875,4875,0
|
|
20240704,131300,635760295,4875,4875,4875,4875,500
|
|
20240704,131200,633322795,4875,4875,4875,4875,0
|
|
20240704,131100,633322795,4875,4875,4875,4875,0
|
|
20240704,131000,633322795,4875,4865,4875,4865,411
|
|
20240704,130900,631323170,4875,4875,4875,4875,0
|
|
20240704,130800,631323170,4875,4875,4875,4875,0
|
|
20240704,130700,631323170,4875,4875,4875,4875,25
|
|
20240704,130600,631201295,4875,4855,4875,4855,331
|
|
20240704,130500,629594270,4875,4875,4875,4875,0
|
|
20240704,130400,629594270,4875,4875,4875,4875,2
|
|
20240704,130300,629584520,4875,4875,4875,4875,5
|
|
20240704,130200,629560145,4875,4875,4875,4875,6
|
|
20240704,130100,629530895,4875,4875,4875,4875,2
|
|
20240704,130000,629521145,4845,4875,4875,4845,636
|
|
20240704,125900,626438385,4875,4875,4875,4875,2
|
|
20240704,125800,626428635,4860,4860,4860,4860,0
|
|
20240704,125700,626428635,4860,4860,4860,4860,12
|
|
20240704,125600,626370315,4860,4860,4860,4860,3
|
|
20240704,125500,626355735,4875,4875,4875,4840,1370
|
|
20240704,125400,619714410,4860,4870,4870,4860,623
|
|
20240704,125300,616684630,4870,4860,4870,4860,113
|
|
20240704,125200,616135095,4865,4855,4865,4850,3047
|
|
20240704,125100,601318340,4855,4855,4855,4855,0
|
|
20240704,125000,601318340,4855,4855,4855,4855,11
|
|
20240704,124900,601264935,4855,4845,4855,4845,247
|
|
20240704,124800,600067620,4850,4850,4850,4850,150
|
|
20240704,124700,599340120,4855,4855,4855,4855,0
|
|
20240704,124600,599340120,4855,4860,4860,4855,1001
|
|
20240704,124500,594475265,4865,4865,4865,4865,1
|
|
20240704,124400,594470400,4865,4865,4865,4865,5
|
|
20240704,124300,594446075,4865,4865,4865,4865,1
|
|
20240704,124200,594441210,4840,4865,4865,4840,82
|
|
20240704,124100,594044280,4860,4860,4860,4860,100
|
|
20240704,124000,593558280,4870,4870,4870,4870,11
|
|
20240704,123900,593504710,4840,4840,4840,4840,0
|
|
20240704,123800,593504710,4840,4865,4865,4840,3515
|
|
20240704,123700,576414610,4865,4865,4865,4865,0
|
|
20240704,123600,576414610,4865,4865,4865,4845,504
|
|
20240704,123500,573972650,4845,4845,4845,4845,0
|
|
20240704,123400,573972650,4845,4865,4865,4845,3007
|
|
20240704,123300,559343735,4870,4850,4870,4845,10
|
|
20240704,123200,559295195,4870,4860,4870,4855,132
|
|
20240704,123100,558654290,4860,4860,4860,4860,10
|
|
20240704,123000,558605690,4870,4870,4870,4870,14
|
|
20240704,122900,558537510,4870,4870,4870,4870,0
|
|
20240704,122800,558537510,4870,4865,4870,4865,230
|
|
20240704,122700,557418540,4865,4865,4865,4865,0
|
|
20240704,122600,557418540,4865,4865,4865,4865,0
|
|
20240704,122500,557418540,4865,4865,4865,4865,0
|
|
20240704,122400,557418540,4865,4865,4865,4865,0
|
|
20240704,122300,557418540,4865,4865,4865,4865,58
|
|
20240704,122200,557136370,4865,4865,4865,4865,4
|
|
20240704,122100,557116910,4865,4865,4865,4865,0
|
|
20240704,122000,557116910,4865,4865,4865,4865,11
|
|
20240704,121900,557063395,4865,4840,4865,4840,123
|
|
20240704,121800,556465425,4870,4865,4870,4845,416
|
|
20240704,121700,554440700,4865,4865,4865,4865,1302
|
|
20240704,121600,548106470,4865,4865,4865,4865,5
|
|
20240704,121500,548082145,4860,4860,4860,4860,171
|
|
20240704,121400,547251085,4865,4865,4865,4865,0
|
|
20240704,121300,547251085,4865,4850,4865,4840,478
|
|
20240704,121200,544937405,4865,4850,4865,4840,590
|
|
20240704,121100,542079705,4865,4845,4865,4845,121
|
|
20240704,121000,541493440,4865,4865,4865,4865,11
|
|
20240704,120900,541439925,4865,4865,4865,4865,0
|
|
20240704,120800,541439925,4865,4865,4865,4865,2
|
|
20240704,120700,541430195,4845,4845,4845,4845,33
|
|
20240704,120600,541270310,4865,4865,4865,4865,0
|
|
20240704,120500,541270310,4865,4845,4865,4845,362
|
|
20240704,120400,539516380,4870,4870,4870,4870,2
|
|
20240704,120300,539506640,4870,4870,4870,4870,20
|
|
20240704,120200,539409240,4875,4875,4875,4875,0
|
|
20240704,120100,539409240,4875,4875,4875,4875,0
|
|
20240704,120000,539409240,4875,4875,4875,4850,47
|
|
20240704,115900,539180890,4850,4875,4875,4850,1723
|
|
20240704,115800,530798765,4875,4875,4875,4875,0
|
|
20240704,115700,530798765,4875,4875,4875,4875,1
|
|
20240704,115600,530793890,4875,4855,4875,4850,379
|
|
20240704,115500,528951850,4875,4875,4875,4875,0
|
|
20240704,115400,528951850,4875,4875,4875,4875,618
|
|
20240704,115300,525939100,4875,4875,4875,4875,1
|
|
20240704,115200,525934225,4875,4875,4875,4875,0
|
|
20240704,115100,525934225,4875,4875,4875,4875,6
|
|
20240704,115000,525904975,4875,4875,4875,4875,33
|
|
20240704,114900,525744100,4875,4875,4875,4875,6
|
|
20240704,114800,525714850,4875,4845,4875,4840,319
|
|
20240704,114700,524170220,4845,4880,4880,4845,12
|
|
20240704,114600,524112010,4845,4850,4880,4845,67
|
|
20240704,114500,523787305,4880,4845,4880,4835,113
|
|
20240704,114400,523239890,4880,4855,4885,4840,151
|
|
20240704,114300,522507730,4885,4850,4885,4850,3
|
|
20240704,114200,522493110,4890,4890,4890,4890,0
|
|
20240704,114100,522493110,4890,4890,4890,4890,0
|
|
20240704,114000,522493110,4890,4890,4890,4890,272
|
|
20240704,113900,521163030,4890,4845,4890,4845,201
|
|
20240704,113800,520189140,4845,4870,4900,4845,366
|
|
20240704,113700,518401305,4895,4865,4895,4860,966
|
|
20240704,113600,513680975,4860,4860,4860,4860,91
|
|
20240704,113500,513238715,4855,4850,4855,4850,1670
|
|
20240704,113400,505132935,4850,4845,4850,4830,2822
|
|
20240704,113300,491487030,4845,4840,4845,4840,741
|
|
20240704,113200,487900575,4840,4840,4840,4840,2
|
|
20240704,113100,487890895,4835,4835,4835,4835,1918
|
|
20240704,113000,478617365,4840,4825,4840,4825,122
|
|
20240704,112900,478028550,4825,4835,4840,4825,1950
|
|
20240704,112800,468607515,4840,4840,4840,4840,100
|
|
20240704,112700,468123515,4840,4845,4845,4840,123
|
|
20240704,112600,467528180,4845,4840,4845,4840,59
|
|
20240704,112500,467242615,4845,4845,4845,4845,1
|
|
20240704,112400,467237770,4840,4840,4840,4840,100
|
|
20240704,112300,466753770,4845,4845,4845,4845,0
|
|
20240704,112200,466753770,4845,4830,4845,4825,3351
|
|
20240704,112100,450585135,4830,4845,4845,4830,2983
|
|
20240704,112000,436176930,4850,4850,4850,4830,351
|
|
20240704,111900,434481120,4850,4845,4850,4830,7181
|
|
20240704,111800,399760890,4850,4845,4860,4845,112
|
|
20240704,111700,399218120,4840,4850,4850,4840,41
|
|
20240704,111600,399019530,4860,4860,4860,4860,3
|
|
20240704,111500,399004950,4860,4860,4860,4860,0
|
|
20240704,111400,399004950,4860,4845,4860,4845,25
|
|
20240704,111300,398883660,4845,4845,4845,4845,86
|
|
20240704,111200,398466990,4865,4865,4865,4865,10
|
|
20240704,111100,398418340,4865,4850,4865,4850,482
|
|
20240704,111000,396080580,4850,4850,4850,4850,16
|
|
20240704,110900,396002980,4850,4840,4850,4840,124
|
|
20240704,110800,395402680,4850,4845,4850,4840,1511
|
|
20240704,110700,388089385,4850,4850,4850,4845,1020
|
|
20240704,110600,383147235,4850,4840,4850,4840,601
|
|
20240704,110500,380232735,4850,4845,4850,4845,801
|
|
20240704,110400,376351885,4845,4845,4850,4840,1810
|
|
20240704,110300,367589765,4850,4850,4850,4840,1555
|
|
20240704,110200,360059505,4850,4865,4865,4840,3446
|
|
20240704,110100,343353640,4865,4860,4865,4855,649
|
|
20240704,110000,340202505,4870,4870,4870,4870,14
|
|
20240704,105900,340134325,4870,4870,4870,4870,0
|
|
20240704,105800,340134325,4870,4870,4870,4870,14
|
|
20240704,105700,340066145,4870,4870,4870,4870,9
|
|
20240704,105600,340022315,4870,4860,4870,4855,118
|
|
20240704,105500,339449010,4870,4870,4870,4870,3
|
|
20240704,105400,339434400,4870,4870,4870,4855,26
|
|
20240704,105300,339308055,4870,4865,4870,4865,204
|
|
20240704,105200,338315575,4865,4855,4865,4850,32
|
|
20240704,105100,338160255,4865,4855,4865,4850,871
|
|
20240704,105000,333933415,4855,4855,4870,4855,347
|
|
20240704,104900,332248480,4850,4860,4860,4850,2709
|
|
20240704,104800,319090205,4870,4870,4870,4870,2
|
|
20240704,104700,319080465,4870,4895,4895,4870,111
|
|
20240704,104600,318539720,4870,4895,4895,4870,311
|
|
20240704,104500,317023525,4895,4895,4895,4860,22
|
|
20240704,104400,316916255,4860,4895,4895,4860,797
|
|
20240704,104300,313039735,4895,4895,4895,4895,0
|
|
20240704,104200,313039735,4895,4895,4895,4895,0
|
|
20240704,104100,313039735,4895,4875,4895,4875,41
|
|
20240704,104000,312839800,4875,4875,4875,4875,11
|
|
20240704,103900,312786175,4870,4875,4875,4870,16
|
|
20240704,103800,312708200,4895,4885,4895,4875,670
|
|
20240704,103700,309439505,4895,4895,4895,4895,0
|
|
20240704,103600,309439505,4895,4900,4900,4890,962
|
|
20240704,103500,304733055,4905,4905,4905,4900,113
|
|
20240704,103400,304179290,4905,4905,4905,4905,0
|
|
20240704,103300,304179290,4905,4900,4905,4900,50
|
|
20240704,103200,303934275,4900,4895,4900,4895,437
|
|
20240704,103100,301793140,4895,4900,4900,4895,212
|
|
20240704,103000,300755365,4900,4900,4900,4900,566
|
|
20240704,102900,297981965,4900,4880,4900,4880,405
|
|
20240704,102800,296005545,4875,4880,4880,4875,107
|
|
20240704,102700,295483885,4880,4875,4880,4875,12
|
|
20240704,102600,295425375,4875,4880,4880,4875,289
|
|
20240704,102500,294016475,4880,4875,4880,4875,463
|
|
20240704,102400,291759325,4880,4880,4880,4880,17
|
|
20240704,102300,291676365,4875,4890,4900,4875,824
|
|
20240704,102200,287651675,4890,4890,4890,4890,0
|
|
20240704,102100,287651675,4890,4900,4900,4890,216
|
|
20240704,102000,286595395,4900,4900,4900,4900,112
|
|
20240704,101900,286046595,4900,4900,4900,4900,0
|
|
20240704,101800,286046595,4900,4900,4900,4900,15
|
|
20240704,101700,285973095,4900,4900,4900,4900,106
|
|
20240704,101600,285453695,4900,4895,4900,4890,1410
|
|
20240704,101500,278546090,4895,4895,4895,4895,6
|
|
20240704,101400,278516720,4895,4880,4895,4880,715
|
|
20240704,101300,275027490,4880,4880,4880,4880,20
|
|
20240704,101200,274929890,4880,4880,4880,4855,37
|
|
20240704,101100,274749830,4850,4875,4875,4850,4881
|
|
20240704,101000,251030940,4875,4860,4875,4860,312
|
|
20240704,100900,249514445,4860,4860,4860,4860,80
|
|
20240704,100800,249125645,4860,4855,4860,4855,111
|
|
20240704,100700,248586685,4855,4855,4855,4850,1414
|
|
20240704,100600,241726320,4855,4875,4875,4850,1997
|
|
20240704,100500,232029035,4860,4860,4860,4860,516
|
|
20240704,100400,229521275,4875,4870,4875,4860,9
|
|
20240704,100300,229477430,4870,4875,4875,4870,5
|
|
20240704,100200,229453075,4860,4860,4860,4860,110
|
|
20240704,100100,228918475,4880,4880,4880,4880,0
|
|
20240704,100000,228918475,4880,4875,4880,4865,216
|
|
20240704,095900,227865425,4880,4880,4880,4880,3
|
|
20240704,095800,227850785,4880,4880,4880,4880,4
|
|
20240704,095700,227831265,4880,4870,4880,4870,24
|
|
20240704,095600,227714355,4880,4880,4880,4880,2
|
|
20240704,095500,227704595,4880,4880,4880,4880,10
|
|
20240704,095400,227655795,4885,4880,4885,4880,104
|
|
20240704,095300,227148255,4890,4890,4890,4890,0
|
|
20240704,095200,227148255,4890,4870,4890,4860,202
|
|
20240704,095100,226166425,4895,4890,4895,4890,321
|
|
20240704,095000,224596720,4890,4890,4890,4890,12
|
|
20240704,094900,224538040,4855,4865,4890,4855,1909
|
|
20240704,094800,215252385,4870,4880,4895,4870,487
|
|
20240704,094700,212875815,4910,4885,4910,4885,67
|
|
20240704,094600,212548495,4880,4870,4880,4865,3074
|
|
20240704,094500,197574525,4865,4850,4865,4850,1694
|
|
20240704,094400,189336180,4850,4850,4850,4840,807
|
|
20240704,094300,185430130,4850,4845,4850,4840,2068
|
|
20240704,094200,175417700,4850,4850,4850,4845,755
|
|
20240704,094100,171758700,4850,4850,4850,4845,619
|
|
20240704,094000,168758350,4850,4860,4865,4850,5418
|
|
20240704,093900,142467805,4870,4870,4870,4870,0
|
|
20240704,093800,142467805,4870,4870,4870,4860,68
|
|
20240704,093700,142137025,4860,4860,4860,4860,600
|
|
20240704,093600,139221025,4860,4865,4865,4860,200
|
|
20240704,093500,138248275,4865,4865,4865,4865,30
|
|
20240704,093400,138102325,4865,4870,4870,4865,1630
|
|
20240704,093300,130168800,4870,4870,4870,4865,365
|
|
20240704,093200,128391625,4870,4865,4880,4865,937
|
|
20240704,093100,123829685,4870,4870,4870,4865,535
|
|
20240704,093000,121226345,4880,4880,4880,4880,39
|
|
20240704,092900,121036025,4885,4885,4885,4885,0
|
|
20240704,092800,121036025,4885,4885,4885,4865,280
|
|
20240704,092700,119673780,4865,4885,4885,4865,152
|
|
20240704,092600,118933880,4885,4885,4885,4885,0
|
|
20240704,092500,118933880,4885,4885,4885,4860,31
|
|
20240704,092400,118782695,4885,4885,4885,4885,8
|
|
20240704,092300,118743615,4855,4885,4885,4855,1564
|
|
20240704,092200,111121065,4885,4915,4915,4860,305
|
|
20240704,092100,109635230,4870,4915,4915,4870,1044
|
|
20240704,092000,104516270,4915,4915,4915,4915,17
|
|
20240704,091900,104432715,4915,4915,4915,4915,265
|
|
20240704,091800,103130240,4915,4915,4915,4875,33
|
|
20240704,091700,102968710,4915,4915,4915,4910,137
|
|
20240704,091600,102295375,4915,4900,4915,4900,139
|
|
20240704,091500,101614120,4900,4900,4900,4890,129
|
|
20240704,091400,100982070,4880,4880,4880,4855,9794
|
|
20240704,091300,53243295,4880,4880,4880,4880,3272
|
|
20240704,091200,37275935,4900,4880,4900,4875,1024
|
|
20240704,091100,32282615,4880,4900,4900,4880,721
|
|
20240704,091000,28763635,4900,4880,4900,4875,842
|
|
20240704,090900,24651465,4905,4880,4905,4880,1070
|
|
20240704,090800,19429790,4910,4910,4910,4880,503
|
|
20240704,090700,16974720,4885,4890,4890,4885,1000
|
|
20240704,090600,12089470,4910,4910,4910,4895,10
|
|
20240704,090500,12040450,4915,4900,4915,4885,506
|
|
20240704,090400,9562120,4915,4915,4915,4915,12
|
|
20240704,090300,9503140,4895,4905,4915,4895,681
|
|
20240704,090200,6167865,4910,4925,4925,4910,629
|
|
20240704,090100,3075195,4925,4945,4945,4925,101
|
|
20240704,090000,2577750,4910,4910,4910,4910,525
|