647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,194400,840967575,4965,4965,4965,4965,4834
|
|
20240710,194300,840967575,4965,4965,4965,4965,0
|
|
20240710,194200,840967575,4965,4965,4965,4965,0
|
|
20240710,194100,840967575,4965,4965,4965,4965,0
|
|
20240710,194000,840967575,4965,4965,4965,4965,0
|
|
20240710,193900,840967575,4965,4965,4965,4965,0
|
|
20240710,193800,840967575,4965,4965,4965,4965,0
|
|
20240710,193700,840967575,4965,4965,4965,4965,0
|
|
20240710,193600,840967575,4965,4965,4965,4965,0
|
|
20240710,193500,840967575,4965,4965,4965,4965,0
|
|
20240710,193400,840967575,4965,4965,4965,4965,0
|
|
20240710,193300,840967575,4965,4965,4965,4965,0
|
|
20240710,193200,840967575,4965,4965,4965,4965,0
|
|
20240710,193100,840967575,4965,4965,4965,4965,0
|
|
20240710,193000,840967575,4965,4965,4965,4965,0
|
|
20240710,192900,840967575,4965,4965,4965,4965,0
|
|
20240710,192800,840967575,4965,4965,4965,4965,0
|
|
20240710,192700,840967575,4965,4965,4965,4965,0
|
|
20240710,192600,840967575,4965,4965,4965,4965,0
|
|
20240710,192500,840967575,4965,4965,4965,4965,0
|
|
20240710,192400,840967575,4965,4965,4965,4965,0
|
|
20240710,192300,840967575,4965,4965,4965,4965,0
|
|
20240710,192200,840967575,4965,4965,4965,4965,0
|
|
20240710,192100,840967575,4965,4965,4965,4965,0
|
|
20240710,192000,840967575,4965,4965,4965,4965,0
|
|
20240710,191900,840967575,4965,4965,4965,4965,0
|
|
20240710,191800,840967575,4965,4965,4965,4965,0
|
|
20240710,191700,840967575,4965,4965,4965,4965,0
|
|
20240710,191600,840967575,4965,4965,4965,4965,0
|
|
20240710,191500,840967575,4965,4965,4965,4965,0
|
|
20240710,191400,840967575,4965,4965,4965,4965,4834
|
|
20240710,191300,840967575,4965,4965,4965,4965,0
|
|
20240710,191200,840967575,4965,4965,4965,4965,0
|
|
20240710,191100,840967575,4965,4965,4965,4965,0
|
|
20240710,191000,840967575,4965,4965,4965,4965,0
|
|
20240710,190900,840967575,4965,4965,4965,4965,0
|
|
20240710,190800,840967575,4965,4965,4965,4965,0
|
|
20240710,190700,840967575,4965,4965,4965,4965,0
|
|
20240710,190600,840967575,4965,4965,4965,4965,0
|
|
20240710,190500,840967575,4965,4965,4965,4965,0
|
|
20240710,190400,840967575,4965,4965,4965,4965,0
|
|
20240710,190300,840967575,4965,4965,4965,4965,0
|
|
20240710,190200,840967575,4965,4965,4965,4965,0
|
|
20240710,190100,840967575,4965,4965,4965,4965,0
|
|
20240710,190000,840967575,4965,4965,4965,4965,0
|
|
20240710,185900,840967575,4965,4965,4965,4965,0
|
|
20240710,185800,840967575,4965,4965,4965,4965,0
|
|
20240710,185700,840967575,4965,4965,4965,4965,0
|
|
20240710,185600,840967575,4965,4965,4965,4965,0
|
|
20240710,185500,840967575,4965,4965,4965,4965,0
|
|
20240710,185400,840967575,4965,4965,4965,4965,0
|
|
20240710,185300,840967575,4965,4965,4965,4965,0
|
|
20240710,185200,840967575,4965,4965,4965,4965,0
|
|
20240710,185100,840967575,4965,4965,4965,4965,0
|
|
20240710,185000,840967575,4965,4965,4965,4965,0
|
|
20240710,184900,840967575,4965,4965,4965,4965,0
|
|
20240710,184800,840967575,4965,4965,4965,4965,0
|
|
20240710,184700,840967575,4965,4965,4965,4965,0
|
|
20240710,184600,840967575,4965,4965,4965,4965,0
|
|
20240710,184500,840967575,4965,4965,4965,4965,0
|
|
20240710,184400,840967575,4965,4965,4965,4965,4834
|
|
20240710,184300,840967575,4965,4965,4965,4965,0
|
|
20240710,184200,840967575,4965,4965,4965,4965,0
|
|
20240710,184100,840967575,4965,4965,4965,4965,0
|
|
20240710,184000,840967575,4965,4965,4965,4965,0
|
|
20240710,183900,840967575,4965,4965,4965,4965,0
|
|
20240710,183800,840967575,4965,4965,4965,4965,0
|
|
20240710,183700,840967575,4965,4965,4965,4965,0
|
|
20240710,183600,840967575,4965,4965,4965,4965,0
|
|
20240710,183500,840967575,4965,4965,4965,4965,0
|
|
20240710,183400,840967575,4965,4965,4965,4965,0
|
|
20240710,183300,840967575,4965,4965,4965,4965,0
|
|
20240710,183200,840967575,4965,4965,4965,4965,0
|
|
20240710,183100,840967575,4965,4965,4965,4965,0
|
|
20240710,183000,840967575,4965,4965,4965,4965,0
|
|
20240710,182900,840967575,4965,4965,4965,4965,0
|
|
20240710,182800,840967575,4965,4965,4965,4965,0
|
|
20240710,182700,840967575,4965,4965,4965,4965,0
|
|
20240710,182600,840967575,4965,4965,4965,4965,0
|
|
20240710,182500,840967575,4965,4965,4965,4965,0
|
|
20240710,182400,840967575,4965,4965,4965,4965,0
|
|
20240710,182300,840967575,4965,4965,4965,4965,0
|
|
20240710,182200,840967575,4965,4965,4965,4965,0
|
|
20240710,182100,840967575,4965,4965,4965,4965,0
|
|
20240710,182000,840967575,4965,4965,4965,4965,0
|
|
20240710,181900,840967575,4965,4965,4965,4965,0
|
|
20240710,181800,840967575,4965,4965,4965,4965,0
|
|
20240710,181700,840967575,4965,4965,4965,4965,0
|
|
20240710,181600,840967575,4965,4965,4965,4965,0
|
|
20240710,181500,840967575,4965,4965,4965,4965,0
|
|
20240710,181400,840967575,4965,4965,4965,4965,4834
|
|
20240710,181300,840967575,4965,4965,4965,4965,0
|
|
20240710,181200,840967575,4965,4965,4965,4965,0
|
|
20240710,181100,840967575,4965,4965,4965,4965,0
|
|
20240710,181000,840967575,4965,4965,4965,4965,0
|
|
20240710,180900,840967575,4965,4965,4965,4965,0
|
|
20240710,180800,840967575,4965,4965,4965,4965,0
|
|
20240710,180700,840967575,4965,4965,4965,4965,0
|
|
20240710,180600,840967575,4965,4965,4965,4965,0
|
|
20240710,180500,840967575,4965,4965,4965,4965,0
|
|
20240710,180400,840967575,4965,4965,4965,4965,0
|
|
20240710,180300,840967575,4965,4965,4965,4965,0
|
|
20240710,180200,840967575,4965,4965,4965,4965,0
|
|
20240710,180100,840967575,4965,4965,4965,4965,0
|
|
20240710,180000,840967575,4965,4965,4965,4965,0
|
|
20240710,175900,840967575,4965,4965,4965,4965,0
|
|
20240710,175800,840967575,4965,4965,4965,4965,0
|
|
20240710,175700,840967575,4965,4965,4965,4965,0
|
|
20240710,175600,840967575,4965,4965,4965,4965,0
|
|
20240710,175500,840967575,4965,4965,4965,4965,0
|
|
20240710,175400,840967575,4965,4965,4965,4965,0
|
|
20240710,175300,840967575,4965,4965,4965,4965,0
|
|
20240710,175200,840967575,4965,4965,4965,4965,0
|
|
20240710,175100,840967575,4965,4965,4965,4965,0
|
|
20240710,175000,840967575,4965,4965,4965,4965,0
|
|
20240710,174900,840967575,4965,4965,4965,4965,0
|
|
20240710,174800,840967575,4965,4965,4965,4965,0
|
|
20240710,174700,840967575,4965,4965,4965,4965,0
|
|
20240710,174600,840967575,4965,4965,4965,4965,0
|
|
20240710,174500,840967575,4965,4965,4965,4965,0
|
|
20240710,174400,840967575,4965,4965,4965,4965,4834
|
|
20240710,174300,840967575,4965,4965,4965,4965,0
|
|
20240710,174200,840967575,4965,4965,4965,4965,0
|
|
20240710,174100,840967575,4965,4965,4965,4965,0
|
|
20240710,174000,840967575,4965,4965,4965,4965,0
|
|
20240710,173900,840967575,4965,4965,4965,4965,0
|
|
20240710,173800,840967575,4965,4965,4965,4965,0
|
|
20240710,173700,840967575,4965,4965,4965,4965,0
|
|
20240710,173600,840967575,4965,4965,4965,4965,0
|
|
20240710,173500,840967575,4965,4965,4965,4965,0
|
|
20240710,173400,840967575,4965,4965,4965,4965,0
|
|
20240710,173300,840967575,4965,4965,4965,4965,0
|
|
20240710,173200,840967575,4965,4965,4965,4965,0
|
|
20240710,173100,840967575,4965,4965,4965,4965,0
|
|
20240710,173000,840967575,4965,4965,4965,4965,0
|
|
20240710,172900,840967575,4965,4965,4965,4965,0
|
|
20240710,172800,840967575,4965,4965,4965,4965,0
|
|
20240710,172700,840967575,4965,4965,4965,4965,0
|
|
20240710,172600,840967575,4965,4965,4965,4965,0
|
|
20240710,172500,840967575,4965,4965,4965,4965,0
|
|
20240710,172400,840967575,4965,4965,4965,4965,0
|
|
20240710,172300,840967575,4965,4965,4965,4965,0
|
|
20240710,172200,840967575,4965,4965,4965,4965,0
|
|
20240710,172100,840967575,4965,4965,4965,4965,0
|
|
20240710,172000,840967575,4965,4965,4965,4965,0
|
|
20240710,171900,840967575,4965,4965,4965,4965,0
|
|
20240710,171800,840967575,4965,4965,4965,4965,0
|
|
20240710,171700,840967575,4965,4965,4965,4965,0
|
|
20240710,171600,840967575,4965,4965,4965,4965,0
|
|
20240710,171500,840967575,4965,4965,4965,4965,0
|
|
20240710,171400,840967575,4965,4965,4965,4965,4834
|
|
20240710,171300,840967575,4965,4965,4965,4965,0
|
|
20240710,171200,840967575,4965,4965,4965,4965,0
|
|
20240710,171100,840967575,4965,4965,4965,4965,0
|
|
20240710,171000,840967575,4965,4965,4965,4965,0
|
|
20240710,170900,840967575,4965,4965,4965,4965,0
|
|
20240710,170800,840967575,4965,4965,4965,4965,0
|
|
20240710,170700,840967575,4965,4965,4965,4965,0
|
|
20240710,170600,840967575,4965,4965,4965,4965,0
|
|
20240710,170500,840967575,4965,4965,4965,4965,0
|
|
20240710,170400,840967575,4965,4965,4965,4965,0
|
|
20240710,170300,840967575,4965,4965,4965,4965,0
|
|
20240710,170200,840967575,4965,4965,4965,4965,0
|
|
20240710,170100,840967575,4965,4965,4965,4965,0
|
|
20240710,170000,840967575,4965,4965,4965,4965,0
|
|
20240710,165900,840967575,4965,4965,4965,4965,0
|
|
20240710,165800,840967575,4965,4965,4965,4965,0
|
|
20240710,165700,840967575,4965,4965,4965,4965,0
|
|
20240710,165600,840967575,4965,4965,4965,4965,0
|
|
20240710,165500,840967575,4965,4965,4965,4965,0
|
|
20240710,165400,840967575,4965,4965,4965,4965,0
|
|
20240710,165300,840967575,4965,4965,4965,4965,0
|
|
20240710,165200,840967575,4965,4965,4965,4965,0
|
|
20240710,165100,840967575,4965,4965,4965,4965,0
|
|
20240710,165000,840967575,4965,4965,4965,4965,0
|
|
20240710,164900,840967575,4965,4965,4965,4965,0
|
|
20240710,164800,840967575,4965,4965,4965,4965,0
|
|
20240710,164700,840967575,4965,4965,4965,4965,0
|
|
20240710,164600,840967575,4965,4965,4965,4965,0
|
|
20240710,164500,840967575,4965,4965,4965,4965,0
|
|
20240710,164400,840967575,4965,4965,4965,4965,4834
|
|
20240710,164300,840967575,4965,4965,4965,4965,0
|
|
20240710,164200,840967575,4965,4965,4965,4965,0
|
|
20240710,164100,840967575,4965,4965,4965,4965,0
|
|
20240710,164000,840967575,4965,4965,4965,4965,0
|
|
20240710,163900,840967575,4965,4965,4965,4965,0
|
|
20240710,163800,840967575,4965,4965,4965,4965,0
|
|
20240710,163700,840967575,4965,4965,4965,4965,0
|
|
20240710,163600,840967575,4965,4965,4965,4965,0
|
|
20240710,163500,840967575,4965,4965,4965,4965,0
|
|
20240710,163400,840967575,4965,4965,4965,4965,0
|
|
20240710,163300,840967575,4965,4965,4965,4965,0
|
|
20240710,163200,840967575,4965,4965,4965,4965,0
|
|
20240710,163100,840967575,4965,4965,4965,4965,0
|
|
20240710,163000,840967575,4965,4965,4965,4965,0
|
|
20240710,162900,840967575,4965,4965,4965,4965,0
|
|
20240710,162800,840967575,4965,4965,4965,4965,0
|
|
20240710,162700,840967575,4965,4965,4965,4965,0
|
|
20240710,162600,840967575,4965,4965,4965,4965,0
|
|
20240710,162500,840967575,4965,4965,4965,4965,0
|
|
20240710,162400,840967575,4965,4965,4965,4965,0
|
|
20240710,162300,840967575,4965,4965,4965,4965,0
|
|
20240710,162200,840967575,4965,4965,4965,4965,0
|
|
20240710,162100,840967575,4965,4965,4965,4965,0
|
|
20240710,162000,840967575,4965,4965,4965,4965,0
|
|
20240710,161900,840967575,4965,4965,4965,4965,0
|
|
20240710,161800,840967575,4965,4965,4965,4965,0
|
|
20240710,161700,840967575,4965,4965,4965,4965,0
|
|
20240710,161600,840967575,4965,4965,4965,4965,0
|
|
20240710,161500,840967575,4965,4965,4965,4965,0
|
|
20240710,161400,840967575,4965,4965,4965,4965,4834
|
|
20240710,161300,840967575,4965,4965,4965,4965,0
|
|
20240710,161200,840967575,4965,4965,4965,4965,0
|
|
20240710,161100,840967575,4965,4965,4965,4965,0
|
|
20240710,161000,840967575,4965,4965,4965,4965,0
|
|
20240710,160900,840967575,4965,4965,4965,4965,0
|
|
20240710,160800,840967575,4965,4965,4965,4965,0
|
|
20240710,160700,840967575,4965,4965,4965,4965,0
|
|
20240710,160600,840967575,4965,4965,4965,4965,0
|
|
20240710,160500,840967575,4965,4965,4965,4965,0
|
|
20240710,160400,840967575,4965,4965,4965,4965,0
|
|
20240710,160300,840967575,4965,4965,4965,4965,0
|
|
20240710,160200,840967575,4965,4965,4965,4965,0
|
|
20240710,160100,840967575,4965,4965,4965,4965,0
|
|
20240710,160000,840967575,4965,4965,4965,4965,0
|
|
20240710,155900,840967575,4965,4965,4965,4965,0
|
|
20240710,155800,840967575,4965,4965,4965,4965,0
|
|
20240710,155700,840967575,4965,4965,4965,4965,0
|
|
20240710,155600,840967575,4965,4965,4965,4965,0
|
|
20240710,155500,840967575,4965,4965,4965,4965,0
|
|
20240710,155400,840967575,4965,4965,4965,4965,0
|
|
20240710,155300,840967575,4965,4965,4965,4965,0
|
|
20240710,155200,840967575,4965,4965,4965,4965,0
|
|
20240710,155100,840967575,4965,4965,4965,4965,0
|
|
20240710,155000,840967575,4965,4965,4965,4965,0
|
|
20240710,154900,840967575,4965,4965,4965,4965,0
|
|
20240710,154800,840967575,4965,4965,4965,4965,0
|
|
20240710,154700,840967575,4965,4965,4965,4965,0
|
|
20240710,154600,840967575,4965,4965,4965,4965,0
|
|
20240710,154500,840967575,4965,4965,4965,4965,0
|
|
20240710,154400,840967575,4965,4965,4965,4965,4834
|
|
20240710,154300,840967575,4965,4965,4965,4965,0
|
|
20240710,154200,840967575,4965,4965,4965,4965,0
|
|
20240710,154100,840967575,4965,4965,4965,4965,0
|
|
20240710,154000,840967575,4965,4965,4965,4965,0
|
|
20240710,153900,840967575,4965,4965,4965,4965,0
|
|
20240710,153800,840967575,4965,4965,4965,4965,0
|
|
20240710,153700,840967575,4965,4965,4965,4965,0
|
|
20240710,153600,840967575,4965,4965,4965,4965,0
|
|
20240710,153500,840967575,4965,4965,4965,4965,0
|
|
20240710,153400,840967575,4965,4965,4965,4965,0
|
|
20240710,153300,840967575,4965,4965,4965,4965,0
|
|
20240710,153200,840967575,4965,4965,4965,4965,0
|
|
20240710,153100,840967575,4965,4965,4965,4965,0
|
|
20240710,153000,840967575,4965,4965,4965,4965,4834
|
|
20240710,152900,816966765,4975,4975,4975,4975,0
|
|
20240710,152800,816966765,4975,4975,4975,4975,0
|
|
20240710,152700,816966765,4975,4975,4975,4975,0
|
|
20240710,152600,816966765,4975,4975,4975,4975,0
|
|
20240710,152500,816966765,4975,4975,4975,4975,0
|
|
20240710,152400,816966765,4975,4975,4975,4975,0
|
|
20240710,152300,816966765,4975,4975,4975,4975,0
|
|
20240710,152200,816966765,4975,4975,4975,4975,0
|
|
20240710,152100,816966765,4975,4975,4975,4975,0
|
|
20240710,152000,816966765,4975,4975,4975,4975,0
|
|
20240710,151900,816966765,4975,4980,4980,4970,851
|
|
20240710,151800,812736665,4980,4980,4980,4975,233
|
|
20240710,151700,811576340,4980,4980,4980,4980,11
|
|
20240710,151600,811521560,4980,4980,4980,4980,2
|
|
20240710,151500,811511600,4980,4965,4980,4965,725
|
|
20240710,151400,807910820,4965,4985,4985,4965,1504
|
|
20240710,151300,800436780,4980,4980,4980,4980,17
|
|
20240710,151200,800352120,4985,4985,4985,4975,11
|
|
20240710,151100,800297355,4985,4985,4985,4985,5
|
|
20240710,151000,800272430,4985,4980,4985,4980,2
|
|
20240710,150900,800262465,4985,4985,4985,4985,23
|
|
20240710,150800,800147810,4985,4985,4985,4985,10
|
|
20240710,150700,800097960,4985,4985,4985,4985,5
|
|
20240710,150600,800073035,4985,4985,4985,4985,27
|
|
20240710,150500,799938440,4985,4980,4985,4960,1512
|
|
20240710,150400,792409995,4960,4965,4965,4960,215
|
|
20240710,150300,791342985,4980,4980,4980,4980,1
|
|
20240710,150200,791338005,4970,4980,4980,4970,56
|
|
20240710,150100,791059395,4980,4970,4980,4970,12
|
|
20240710,150000,790999745,4980,4980,4980,4975,20
|
|
20240710,145900,790900150,4980,4980,4980,4980,4
|
|
20240710,145800,790880230,4980,4980,4980,4980,22
|
|
20240710,145700,790770670,4980,4970,4980,4970,201
|
|
20240710,145600,789771685,4970,4970,4970,4970,0
|
|
20240710,145500,789771685,4970,4970,4970,4970,1
|
|
20240710,145400,789766715,4970,4970,4970,4970,20
|
|
20240710,145300,789667315,4970,4970,4970,4970,2
|
|
20240710,145200,789657375,4970,4965,4970,4960,131
|
|
20240710,145100,789007590,4960,4965,4970,4960,75
|
|
20240710,145000,788635430,4965,4970,4970,4965,18
|
|
20240710,144900,788545995,4970,4970,4970,4960,1382
|
|
20240710,144800,781691235,4970,4970,4970,4960,330
|
|
20240710,144700,780051335,4970,4965,4970,4965,616
|
|
20240710,144600,776990315,4965,4965,4965,4965,50
|
|
20240710,144500,776742065,4965,4970,4970,4965,7
|
|
20240710,144400,776707295,4965,4970,4970,4965,48
|
|
20240710,144300,776468930,4965,4970,4970,4965,124
|
|
20240710,144200,775852770,4970,4965,4970,4965,3
|
|
20240710,144100,775837870,4970,4970,4970,4970,10
|
|
20240710,144000,775788170,4970,4970,4970,4970,16
|
|
20240710,143900,775708650,4970,4970,4970,4960,124
|
|
20240710,143800,775093390,4970,4970,4970,4970,35
|
|
20240710,143700,774919440,4970,4960,4970,4960,296
|
|
20240710,143600,773451250,4965,4970,4970,4965,121
|
|
20240710,143500,772850435,4965,4970,4970,4965,39
|
|
20240710,143400,772656710,4980,4975,4980,4970,26
|
|
20240710,143300,772527355,4980,4980,4980,4980,6
|
|
20240710,143200,772497475,4980,4980,4980,4980,17
|
|
20240710,143100,772412815,4980,4975,4980,4975,77
|
|
20240710,143000,772029715,4975,4970,4975,4970,82
|
|
20240710,142900,771622170,4965,4965,4965,4965,29
|
|
20240710,142800,771478185,4970,4970,4970,4970,85
|
|
20240710,142700,771055735,4975,4975,4975,4975,7
|
|
20240710,142600,771020910,4975,4975,4975,4975,0
|
|
20240710,142500,771020910,4975,4975,4975,4975,5
|
|
20240710,142400,770996035,4950,4975,4975,4950,7504
|
|
20240710,142300,733836460,4960,4965,4975,4960,549
|
|
20240710,142200,731112980,4975,4975,4975,4975,0
|
|
20240710,142100,731112980,4975,4965,4975,4965,6360
|
|
20240710,142000,699531580,4970,4965,4970,4965,17
|
|
20240710,141900,699447095,4965,4965,4965,4965,50
|
|
20240710,141800,699198845,4970,4970,4970,4970,0
|
|
20240710,141700,699198845,4970,4970,4970,4970,13
|
|
20240710,141600,699134235,4970,4970,4970,4970,2
|
|
20240710,141500,699124295,4970,4970,4970,4970,6
|
|
20240710,141400,699094475,4970,4970,4970,4970,35
|
|
20240710,141300,698920525,4975,4975,4975,4975,0
|
|
20240710,141200,698920525,4975,4975,4975,4975,84
|
|
20240710,141100,698502625,4980,4980,4980,4980,100
|
|
20240710,141000,698004625,4980,4975,4980,4975,17
|
|
20240710,140900,697919980,4980,4975,4980,4975,6
|
|
20240710,140800,697890110,4975,4980,4980,4975,10
|
|
20240710,140700,697840325,4980,4980,4980,4980,0
|
|
20240710,140600,697840325,4980,4980,4980,4980,24
|
|
20240710,140500,697720805,4980,4980,4980,4980,0
|
|
20240710,140400,697720805,4980,4980,4980,4980,0
|
|
20240710,140300,697720805,4980,4980,4980,4980,0
|
|
20240710,140200,697720805,4980,4975,4980,4955,90
|
|
20240710,140100,697274610,4980,4980,4980,4980,1
|
|
20240710,140000,697269630,4955,4980,4980,4955,4048
|
|
20240710,135900,677197375,4965,4965,4965,4965,0
|
|
20240710,135800,677197375,4965,4975,4975,4965,1296
|
|
20240710,135700,670762230,4980,4980,4980,4980,1
|
|
20240710,135600,670757250,4970,4980,4980,4970,102
|
|
20240710,135500,670249820,4980,4975,4980,4975,4
|
|
20240710,135400,670229915,4980,4980,4980,4980,0
|
|
20240710,135300,670229915,4980,4980,4980,4980,0
|
|
20240710,135200,670229915,4980,4980,4980,4980,0
|
|
20240710,135100,670229915,4980,4980,4980,4980,2
|
|
20240710,135000,670219955,4980,4975,4980,4975,18
|
|
20240710,134900,670130330,4980,4980,4980,4980,0
|
|
20240710,134800,670130330,4980,4980,4980,4980,1
|
|
20240710,134700,670125350,4980,4980,4980,4980,1
|
|
20240710,134600,670120370,4975,4980,4980,4975,333
|
|
20240710,134500,668462205,4980,4980,4980,4980,1
|
|
20240710,134400,668457225,4980,4980,4980,4980,10
|
|
20240710,134300,668407425,4980,4980,4980,4980,0
|
|
20240710,134200,668407425,4980,4980,4980,4980,0
|
|
20240710,134100,668407425,4980,4980,4980,4980,1
|
|
20240710,134000,668402445,4980,4975,4980,4975,15
|
|
20240710,133900,668327750,4980,4975,4980,4975,584
|
|
20240710,133800,665422290,4975,4975,4975,4975,2
|
|
20240710,133700,665412340,4975,4975,4975,4975,1
|
|
20240710,133600,665407365,4975,4975,4975,4975,88
|
|
20240710,133500,664969565,4980,4980,4980,4980,0
|
|
20240710,133400,664969565,4980,4980,4980,4980,0
|
|
20240710,133300,664969565,4980,4980,4980,4980,12
|
|
20240710,133200,664909805,4980,4980,4980,4980,100
|
|
20240710,133100,664411805,4980,4980,4980,4980,62
|
|
20240710,133000,664103045,4980,4975,4980,4960,3023
|
|
20240710,132900,649084920,4980,4980,4980,4975,3
|
|
20240710,132800,649069985,4975,4975,4975,4975,0
|
|
20240710,132700,649069985,4975,4975,4975,4975,1093
|
|
20240710,132600,643632310,4975,4965,4975,4965,338
|
|
20240710,132500,641954130,4975,4975,4975,4970,198
|
|
20240710,132400,640969560,4975,4975,4975,4975,0
|
|
20240710,132300,640969560,4975,4975,4975,4975,2
|
|
20240710,132200,640959610,4975,4975,4975,4975,2
|
|
20240710,132100,640949660,4975,4975,4975,4975,294
|
|
20240710,132000,639487010,4975,4975,4975,4965,339
|
|
20240710,131900,637800500,4975,4975,4975,4975,20
|
|
20240710,131800,637701000,4975,4975,4975,4975,0
|
|
20240710,131700,637701000,4975,4975,4975,4975,30
|
|
20240710,131600,637551750,4975,4975,4975,4975,1
|
|
20240710,131500,637546775,4975,4975,4975,4975,2
|
|
20240710,131400,637536825,4975,4975,4975,4975,0
|
|
20240710,131300,637536825,4975,4965,4975,4965,199
|
|
20240710,131200,636548750,4970,4970,4970,4970,28
|
|
20240710,131100,636409590,4975,4975,4975,4975,2
|
|
20240710,131000,636399640,4970,4970,4970,4970,11
|
|
20240710,130900,636344970,4975,4975,4975,4975,28
|
|
20240710,130800,636205670,4970,4970,4970,4970,0
|
|
20240710,130700,636205670,4970,4975,4975,4970,157
|
|
20240710,130600,635425095,4980,4980,4980,4980,1
|
|
20240710,130500,635420115,4975,4975,4975,4975,1
|
|
20240710,130400,635415140,4980,4980,4980,4980,1
|
|
20240710,130300,635410160,4980,4980,4980,4980,500
|
|
20240710,130200,632920160,4980,4980,4980,4980,39
|
|
20240710,130100,632725940,4970,4970,4970,4970,5
|
|
20240710,130000,632701090,4980,4975,4980,4975,2
|
|
20240710,125900,632691135,4980,4980,4980,4980,0
|
|
20240710,125800,632691135,4980,4980,4980,4980,1
|
|
20240710,125700,632686155,4980,4975,4980,4975,12
|
|
20240710,125600,632626450,4975,4975,4975,4975,4
|
|
20240710,125500,632606550,4955,4970,4970,4955,1500
|
|
20240710,125400,625167900,4975,4975,4975,4975,643
|
|
20240710,125300,621968975,4980,4980,4980,4980,1
|
|
20240710,125200,621963995,4980,4980,4980,4980,0
|
|
20240710,125100,621963995,4980,4975,4980,4975,101
|
|
20240710,125000,621461515,4975,4980,4980,4975,5
|
|
20240710,124900,621436630,4975,4975,4975,4975,180
|
|
20240710,124800,620541130,4980,4980,4980,4980,0
|
|
20240710,124700,620541130,4980,4980,4980,4980,46
|
|
20240710,124600,620312050,4980,4975,4980,4975,2157
|
|
20240710,124500,609572895,4980,4970,4980,4965,1951
|
|
20240710,124400,599885835,4975,4975,4975,4975,0
|
|
20240710,124300,599885835,4975,4975,4980,4975,201
|
|
20240710,124200,598885855,4975,4975,4975,4975,1
|
|
20240710,124100,598880880,4975,4975,4975,4975,50
|
|
20240710,124000,598632130,4980,4970,4980,4970,4
|
|
20240710,123900,598612230,4980,4980,4980,4980,0
|
|
20240710,123800,598612230,4980,4980,4980,4980,7
|
|
20240710,123700,598577370,4970,4980,4980,4970,2728
|
|
20240710,123600,585013600,4990,4990,4990,4990,0
|
|
20240710,123500,585013600,4990,4990,4990,4990,0
|
|
20240710,123400,585013600,4990,4990,4990,4990,2
|
|
20240710,123300,585003620,4985,4985,4985,4985,336
|
|
20240710,123200,583328660,4990,4990,4990,4990,0
|
|
20240710,123100,583328660,4990,4985,4990,4985,448
|
|
20240710,123000,581095370,4980,4980,4980,4980,4
|
|
20240710,122900,581075450,4985,4985,4985,4985,0
|
|
20240710,122800,581075450,4985,4985,4985,4985,55
|
|
20240710,122700,580801275,4990,4990,4990,4990,101
|
|
20240710,122600,580297285,4990,4975,4990,4975,236
|
|
20240710,122500,579121270,4985,4985,4985,4985,0
|
|
20240710,122400,579121270,4985,4975,4985,4975,147
|
|
20240710,122300,578389895,4975,4975,4975,4975,1
|
|
20240710,122200,578384920,4970,4970,4970,4970,0
|
|
20240710,122100,578384920,4970,4975,4975,4970,155
|
|
20240710,122000,577614510,4975,4975,4975,4975,62
|
|
20240710,121900,577306060,4990,4980,4990,4980,981
|
|
20240710,121800,572420510,4980,4985,4985,4980,36
|
|
20240710,121700,572241100,4985,4985,4985,4985,10
|
|
20240710,121600,572191250,4990,4990,4990,4990,0
|
|
20240710,121500,572191250,4990,4985,4990,4985,2
|
|
20240710,121400,572181275,4990,4970,4990,4970,2304
|
|
20240710,121300,560726860,4970,4965,4970,4965,4335
|
|
20240710,121200,539182570,4965,4960,4965,4960,671
|
|
20240710,121100,535853545,4960,4960,4960,4960,5
|
|
20240710,121000,535828745,4965,4965,4965,4945,1052
|
|
20240710,120900,530622835,4950,4950,4950,4950,0
|
|
20240710,120800,530622835,4950,4960,4960,4950,2922
|
|
20240710,120700,516157415,4965,4965,4965,4965,177
|
|
20240710,120600,515278610,4965,4965,4965,4965,0
|
|
20240710,120500,515278610,4965,4965,4965,4960,102
|
|
20240710,120400,514772220,4965,4965,4965,4965,0
|
|
20240710,120300,514772220,4965,4965,4965,4965,100
|
|
20240710,120200,514275720,4965,4965,4965,4965,2
|
|
20240710,120100,514265790,4965,4945,4965,4945,491
|
|
20240710,120000,511835775,4945,4945,4945,4945,3
|
|
20240710,115900,511820940,4970,4970,4970,4950,104
|
|
20240710,115800,511304120,4950,4965,4970,4950,222
|
|
20240710,115700,510204880,4965,4965,4965,4965,150
|
|
20240710,115600,509460130,4970,4970,4970,4950,1453
|
|
20240710,115500,502261485,4960,4970,4970,4960,162
|
|
20240710,115400,501456965,4985,4965,4985,4965,501
|
|
20240710,115300,498969480,4985,4985,4985,4985,1
|
|
20240710,115200,498964495,4970,4970,4970,4970,12
|
|
20240710,115100,498904855,4985,4955,4985,4950,501
|
|
20240710,115000,496424240,4990,4970,4990,4955,1354
|
|
20240710,114900,489705345,4990,4985,4990,4985,4
|
|
20240710,114800,489685395,4990,4990,4990,4990,0
|
|
20240710,114700,489685395,4990,4990,4990,4990,1
|
|
20240710,114600,489680405,4990,4990,4990,4990,2
|
|
20240710,114500,489670425,4970,4990,4990,4970,1100
|
|
20240710,114400,484201055,4995,4995,4995,4995,0
|
|
20240710,114300,484201055,4995,4975,4995,4975,501
|
|
20240710,114200,481708560,4995,4995,4995,4995,0
|
|
20240710,114100,481708560,4995,4995,4995,4995,1
|
|
20240710,114000,481703565,4975,4975,4975,4975,3
|
|
20240710,113900,481688640,4995,4995,4995,4995,301
|
|
20240710,113800,480185145,4980,4980,4980,4980,18
|
|
20240710,113700,480095505,4995,4995,4995,4995,0
|
|
20240710,113600,480095505,4995,4995,4995,4975,319
|
|
20240710,113500,478507205,4975,4975,4975,4975,200
|
|
20240710,113400,477512205,4995,4980,4995,4980,369
|
|
20240710,113300,475672920,4995,4995,4995,4995,0
|
|
20240710,113200,475672920,4995,4980,4995,4980,94
|
|
20240710,113100,475204760,4995,4995,4995,4995,115
|
|
20240710,113000,474630335,4995,4975,4995,4975,12
|
|
20240710,112900,474570490,4995,4995,4995,4995,0
|
|
20240710,112800,474570490,4995,4995,4995,4995,50
|
|
20240710,112700,474320740,5000,5000,5000,5000,0
|
|
20240710,112600,474320740,5000,4980,5000,4980,24
|
|
20240710,112500,474200860,5000,4995,5000,4995,88
|
|
20240710,112400,473761265,4995,4995,4995,4995,2
|
|
20240710,112300,473751275,4975,4975,4975,4975,30
|
|
20240710,112200,473602025,4995,4980,4995,4980,731
|
|
20240710,112100,469957130,4995,4995,4995,4995,3
|
|
20240710,112000,469942145,4980,4985,4985,4980,215
|
|
20240710,111900,468870385,4985,4985,4985,4985,5
|
|
20240710,111800,468845460,4990,4990,4990,4990,135
|
|
20240710,111700,468171810,5000,5000,5000,5000,0
|
|
20240710,111600,468171810,5000,4990,5000,4990,231
|
|
20240710,111500,467019110,5000,4990,5000,4990,3
|
|
20240710,111400,467004130,5000,4990,5000,4990,5
|
|
20240710,111300,466979160,4995,4990,4995,4990,208
|
|
20240710,111200,465940735,4990,4980,4990,4980,25
|
|
20240710,111100,465816205,4995,4995,4995,4995,0
|
|
20240710,111000,465816205,4995,4995,4995,4980,807
|
|
20240710,110900,461786715,4995,4995,4995,4995,5
|
|
20240710,110800,461761740,5000,5000,5000,5000,0
|
|
20240710,110700,461761740,5000,5000,5000,5000,500
|
|
20240710,110600,459261740,5010,5010,5010,5010,1000
|
|
20240710,110500,454251740,5010,5010,5020,5010,1197
|
|
20240710,110400,448254760,5010,5010,5010,5010,1000
|
|
20240710,110300,443244760,5020,5010,5020,5010,23
|
|
20240710,110200,443129520,5010,5010,5010,5010,2070
|
|
20240710,110100,432758820,5010,5010,5010,5010,1000
|
|
20240710,110000,427748820,5010,5010,5010,5010,3
|
|
20240710,105900,427733790,5020,5010,5020,5010,151
|
|
20240710,105800,426977270,5000,5000,5000,5000,33
|
|
20240710,105700,426812270,5000,5000,5000,5000,66
|
|
20240710,105600,426482270,5000,4995,5000,4995,4
|
|
20240710,105500,426462285,4995,5000,5000,4995,110
|
|
20240710,105400,425912335,5000,5000,5000,5000,144
|
|
20240710,105300,425192335,5000,5000,5010,5000,301
|
|
20240710,105200,423687325,5000,5000,5000,5000,200
|
|
20240710,105100,422687325,5010,5010,5010,5010,13
|
|
20240710,105000,422622195,5000,5010,5010,5000,2638
|
|
20240710,104900,409427865,5020,5020,5020,5020,1
|
|
20240710,104800,409422845,5020,5020,5020,5020,1
|
|
20240710,104700,409417825,5010,5020,5020,5010,503
|
|
20240710,104600,406897765,5010,5010,5010,5010,534
|
|
20240710,104500,404222425,5020,5020,5020,5020,1
|
|
20240710,104400,404217405,5020,5020,5020,5020,2
|
|
20240710,104300,404207365,5010,5020,5020,5010,1049
|
|
20240710,104200,398941685,5020,5020,5020,5020,105
|
|
20240710,104100,398414585,5020,5020,5020,5020,44
|
|
20240710,104000,398193705,5020,5010,5020,5010,1157
|
|
20240710,103900,392386915,5010,5010,5010,5010,168
|
|
20240710,103800,391545235,5010,4990,5010,4990,3114
|
|
20240710,103700,375982615,4990,4985,4995,4980,3296
|
|
20240710,103600,359537920,4985,4985,4985,4985,283
|
|
20240710,103500,358127165,4985,4985,4985,4985,948
|
|
20240710,103400,353401385,4985,4970,4985,4970,258
|
|
20240710,103300,352118595,4970,4970,4970,4970,0
|
|
20240710,103200,352118595,4970,4970,4970,4970,1
|
|
20240710,103100,352113625,4970,4950,4970,4950,198
|
|
20240710,103000,351133505,4935,4970,4970,4935,58
|
|
20240710,102900,350846925,4935,4950,4975,4935,412
|
|
20240710,102800,348810555,4975,4945,4975,4945,2
|
|
20240710,102700,348800635,4930,4970,4970,4930,11895
|
|
20240710,102600,289936125,4985,4985,4985,4970,302
|
|
20240710,102500,288435155,4985,4985,4985,4985,16
|
|
20240710,102400,288355395,4985,4985,4985,4985,0
|
|
20240710,102300,288355395,4985,4985,4985,4985,2
|
|
20240710,102200,288345425,4985,4985,4985,4985,0
|
|
20240710,102100,288345425,4985,4985,4985,4975,28
|
|
20240710,102000,288205905,4985,4980,4985,4980,4
|
|
20240710,101900,288185980,4985,4980,4985,4980,101
|
|
20240710,101800,287682995,4985,4985,4985,4985,1
|
|
20240710,101700,287678010,4985,4975,4985,4975,73
|
|
20240710,101600,287314810,4975,4975,4975,4975,0
|
|
20240710,101500,287314810,4975,4975,4975,4975,8
|
|
20240710,101400,287275010,4975,4975,4975,4975,1000
|
|
20240710,101300,282300010,4975,4975,4975,4975,4
|
|
20240710,101200,282280110,4975,4970,4975,4960,1002
|
|
20240710,101100,277309260,4975,4975,4975,4975,0
|
|
20240710,101000,277309260,4975,4975,4975,4960,17
|
|
20240710,100900,277224895,4960,4965,4965,4960,510
|
|
20240710,100800,274694710,4985,4985,4985,4985,0
|
|
20240710,100700,274694710,4985,4965,4985,4965,20
|
|
20240710,100600,274595210,4985,4985,4985,4965,448
|
|
20240710,100500,272366820,4985,4985,4985,4985,6
|
|
20240710,100400,272336910,4980,4955,4980,4955,1592
|
|
20240710,100300,264415410,4960,4960,4960,4960,931
|
|
20240710,100200,259797650,4960,4960,4960,4960,30
|
|
20240710,100100,259648850,4960,4960,4960,4960,89
|
|
20240710,100000,259207410,4955,4960,4960,4955,31
|
|
20240710,095900,259053720,4960,4955,4960,4955,140
|
|
20240710,095800,258360015,4960,4960,4960,4960,52
|
|
20240710,095700,258102095,4960,4960,4960,4955,412
|
|
20240710,095600,256058845,4955,4955,4955,4955,140
|
|
20240710,095500,255365145,4955,4955,4955,4945,91
|
|
20240710,095400,254914550,4955,4955,4955,4955,10
|
|
20240710,095300,254865000,4955,4955,4955,4950,643
|
|
20240710,095200,251679640,4955,4960,4965,4945,2375
|
|
20240710,095100,239919815,4960,4960,4960,4950,1612
|
|
20240710,095000,231933340,4960,4960,4960,4955,932
|
|
20240710,094900,227312380,4965,4965,4965,4965,306
|
|
20240710,094800,225793090,4970,4970,4970,4965,326
|
|
20240710,094700,224174370,4970,4970,4970,4970,405
|
|
20240710,094600,222161520,4970,4965,4980,4965,71
|
|
20240710,094500,221808685,4965,4980,4980,4965,2065
|
|
20240710,094400,211545295,4975,4980,4980,4975,472
|
|
20240710,094300,209196380,4985,4985,4985,4985,43
|
|
20240710,094200,208982025,4985,4985,4985,4985,2
|
|
20240710,094100,208972055,4985,4975,4985,4975,281
|
|
20240710,094000,207574020,4985,4985,4985,4975,8
|
|
20240710,093900,207534180,4985,4975,4985,4975,403
|
|
20240710,093800,205525235,4985,4985,4985,4975,302
|
|
20240710,093700,204022240,4985,4985,4985,4985,413
|
|
20240710,093600,201963435,4985,4985,4985,4985,26
|
|
20240710,093500,201833825,4985,4985,4985,4985,91
|
|
20240710,093400,201380190,4975,4975,4990,4970,1373
|
|
20240710,093300,194548740,4980,4985,4985,4980,2811
|
|
20240710,093200,180541930,4985,4990,4995,4985,1169
|
|
20240710,093100,174710730,4990,4990,4990,4990,1000
|
|
20240710,093000,169720730,4990,5000,5000,4990,790
|
|
20240710,092900,165778400,5000,5000,5010,4990,175
|
|
20240710,092800,164902580,5000,5000,5000,4990,125
|
|
20240710,092700,164277680,5000,5000,5000,5000,4
|
|
20240710,092600,164257680,4990,5010,5010,4990,2824
|
|
20240710,092500,150160900,5010,4995,5010,4995,90
|
|
20240710,092400,149711155,4995,5020,5020,4995,2543
|
|
20240710,092300,136999395,5020,5000,5020,5000,203
|
|
20240710,092200,135980355,5000,5000,5020,5000,531
|
|
20240710,092100,133325295,5020,5020,5020,5020,200
|
|
20240710,092000,132321295,5020,5020,5020,5000,1923
|
|
20240710,091900,122682885,5040,5040,5040,5040,100
|
|
20240710,091800,122178885,5050,5050,5050,5050,0
|
|
20240710,091700,122178885,5050,5030,5050,5030,3
|
|
20240710,091600,122163775,5060,5020,5060,5020,338
|
|
20240710,091500,120457955,5030,5030,5030,5020,1639
|
|
20240710,091400,112219815,5030,5050,5050,5020,3104
|
|
20240710,091300,96596405,5030,5030,5030,5030,1
|
|
20240710,091200,96591375,5060,5030,5060,5030,1055
|
|
20240710,091100,91284575,5030,5040,5040,5030,231
|
|
20240710,091000,90122055,5080,5070,5080,5030,8
|
|
20240710,090900,90081585,5050,5070,5070,5050,309
|
|
20240710,090800,88519035,5080,5070,5080,5040,3004
|
|
20240710,090700,73280185,5070,5060,5070,5040,613
|
|
20240710,090600,70177725,5070,5030,5070,5030,1556
|
|
20240710,090500,62308615,5030,5020,5030,5020,360
|
|
20240710,090400,60501125,5020,5030,5030,4990,1748
|
|
20240710,090300,51748475,4990,4990,5040,4990,129
|
|
20240710,090200,51103935,5000,5010,5010,4920,5988
|
|
20240710,090100,21304920,5040,5050,5050,5020,544
|
|
20240710,090000,18572990,5020,5040,5060,5020,3687
|