647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,194400,986226870,4955,4955,4955,4955,2910
|
|
20240711,194300,986226870,4955,4955,4955,4955,0
|
|
20240711,194200,986226870,4955,4955,4955,4955,0
|
|
20240711,194100,986226870,4955,4955,4955,4955,0
|
|
20240711,194000,986226870,4955,4955,4955,4955,0
|
|
20240711,193900,986226870,4955,4955,4955,4955,0
|
|
20240711,193800,986226870,4955,4955,4955,4955,0
|
|
20240711,193700,986226870,4955,4955,4955,4955,0
|
|
20240711,193600,986226870,4955,4955,4955,4955,0
|
|
20240711,193500,986226870,4955,4955,4955,4955,0
|
|
20240711,193400,986226870,4955,4955,4955,4955,0
|
|
20240711,193300,986226870,4955,4955,4955,4955,0
|
|
20240711,193200,986226870,4955,4955,4955,4955,0
|
|
20240711,193100,986226870,4955,4955,4955,4955,0
|
|
20240711,193000,986226870,4955,4955,4955,4955,0
|
|
20240711,192900,986226870,4955,4955,4955,4955,0
|
|
20240711,192800,986226870,4955,4955,4955,4955,0
|
|
20240711,192700,986226870,4955,4955,4955,4955,0
|
|
20240711,192600,986226870,4955,4955,4955,4955,0
|
|
20240711,192500,986226870,4955,4955,4955,4955,0
|
|
20240711,192400,986226870,4955,4955,4955,4955,0
|
|
20240711,192300,986226870,4955,4955,4955,4955,0
|
|
20240711,192200,986226870,4955,4955,4955,4955,0
|
|
20240711,192100,986226870,4955,4955,4955,4955,0
|
|
20240711,192000,986226870,4955,4955,4955,4955,0
|
|
20240711,191900,986226870,4955,4955,4955,4955,0
|
|
20240711,191800,986226870,4955,4955,4955,4955,0
|
|
20240711,191700,986226870,4955,4955,4955,4955,0
|
|
20240711,191600,986226870,4955,4955,4955,4955,0
|
|
20240711,191500,986226870,4955,4955,4955,4955,0
|
|
20240711,191400,986226870,4955,4955,4955,4955,2910
|
|
20240711,191300,986226870,4955,4955,4955,4955,0
|
|
20240711,191200,986226870,4955,4955,4955,4955,0
|
|
20240711,191100,986226870,4955,4955,4955,4955,0
|
|
20240711,191000,986226870,4955,4955,4955,4955,0
|
|
20240711,190900,986226870,4955,4955,4955,4955,0
|
|
20240711,190800,986226870,4955,4955,4955,4955,0
|
|
20240711,190700,986226870,4955,4955,4955,4955,0
|
|
20240711,190600,986226870,4955,4955,4955,4955,0
|
|
20240711,190500,986226870,4955,4955,4955,4955,0
|
|
20240711,190400,986226870,4955,4955,4955,4955,0
|
|
20240711,190300,986226870,4955,4955,4955,4955,0
|
|
20240711,190200,986226870,4955,4955,4955,4955,0
|
|
20240711,190100,986226870,4955,4955,4955,4955,0
|
|
20240711,190000,986226870,4955,4955,4955,4955,0
|
|
20240711,185900,986226870,4955,4955,4955,4955,0
|
|
20240711,185800,986226870,4955,4955,4955,4955,0
|
|
20240711,185700,986226870,4955,4955,4955,4955,0
|
|
20240711,185600,986226870,4955,4955,4955,4955,0
|
|
20240711,185500,986226870,4955,4955,4955,4955,0
|
|
20240711,185400,986226870,4955,4955,4955,4955,0
|
|
20240711,185300,986226870,4955,4955,4955,4955,0
|
|
20240711,185200,986226870,4955,4955,4955,4955,0
|
|
20240711,185100,986226870,4955,4955,4955,4955,0
|
|
20240711,185000,986226870,4955,4955,4955,4955,0
|
|
20240711,184900,986226870,4955,4955,4955,4955,0
|
|
20240711,184800,986226870,4955,4955,4955,4955,0
|
|
20240711,184700,986226870,4955,4955,4955,4955,0
|
|
20240711,184600,986226870,4955,4955,4955,4955,0
|
|
20240711,184500,986226870,4955,4955,4955,4955,0
|
|
20240711,184400,986226870,4955,4955,4955,4955,2910
|
|
20240711,184300,986226870,4955,4955,4955,4955,0
|
|
20240711,184200,986226870,4955,4955,4955,4955,0
|
|
20240711,184100,986226870,4955,4955,4955,4955,0
|
|
20240711,184000,986226870,4955,4955,4955,4955,0
|
|
20240711,183900,986226870,4955,4955,4955,4955,0
|
|
20240711,183800,986226870,4955,4955,4955,4955,0
|
|
20240711,183700,986226870,4955,4955,4955,4955,0
|
|
20240711,183600,986226870,4955,4955,4955,4955,0
|
|
20240711,183500,986226870,4955,4955,4955,4955,0
|
|
20240711,183400,986226870,4955,4955,4955,4955,0
|
|
20240711,183300,986226870,4955,4955,4955,4955,0
|
|
20240711,183200,986226870,4955,4955,4955,4955,0
|
|
20240711,183100,986226870,4955,4955,4955,4955,0
|
|
20240711,183000,986226870,4955,4955,4955,4955,0
|
|
20240711,182900,986226870,4955,4955,4955,4955,0
|
|
20240711,182800,986226870,4955,4955,4955,4955,0
|
|
20240711,182700,986226870,4955,4955,4955,4955,0
|
|
20240711,182600,986226870,4955,4955,4955,4955,0
|
|
20240711,182500,986226870,4955,4955,4955,4955,0
|
|
20240711,182400,986226870,4955,4955,4955,4955,0
|
|
20240711,182300,986226870,4955,4955,4955,4955,0
|
|
20240711,182200,986226870,4955,4955,4955,4955,0
|
|
20240711,182100,986226870,4955,4955,4955,4955,0
|
|
20240711,182000,986226870,4955,4955,4955,4955,0
|
|
20240711,181900,986226870,4955,4955,4955,4955,0
|
|
20240711,181800,986226870,4955,4955,4955,4955,0
|
|
20240711,181700,986226870,4955,4955,4955,4955,0
|
|
20240711,181600,986226870,4955,4955,4955,4955,0
|
|
20240711,181500,986226870,4955,4955,4955,4955,0
|
|
20240711,181400,986226870,4955,4955,4955,4955,2910
|
|
20240711,181300,986226870,4955,4955,4955,4955,0
|
|
20240711,181200,986226870,4955,4955,4955,4955,0
|
|
20240711,181100,986226870,4955,4955,4955,4955,0
|
|
20240711,181000,986226870,4955,4955,4955,4955,0
|
|
20240711,180900,986226870,4955,4955,4955,4955,0
|
|
20240711,180800,986226870,4955,4955,4955,4955,0
|
|
20240711,180700,986226870,4955,4955,4955,4955,0
|
|
20240711,180600,986226870,4955,4955,4955,4955,0
|
|
20240711,180500,986226870,4955,4955,4955,4955,0
|
|
20240711,180400,986226870,4955,4955,4955,4955,0
|
|
20240711,180300,986226870,4955,4955,4955,4955,0
|
|
20240711,180200,986226870,4955,4955,4955,4955,0
|
|
20240711,180100,986226870,4955,4955,4955,4955,0
|
|
20240711,180000,986226870,4955,4955,4955,4955,0
|
|
20240711,175900,986226870,4955,4955,4955,4955,0
|
|
20240711,175800,986226870,4955,4955,4955,4955,0
|
|
20240711,175700,986226870,4955,4955,4955,4955,0
|
|
20240711,175600,986226870,4955,4955,4955,4955,0
|
|
20240711,175500,986226870,4955,4955,4955,4955,0
|
|
20240711,175400,986226870,4955,4955,4955,4955,0
|
|
20240711,175300,986226870,4955,4955,4955,4955,0
|
|
20240711,175200,986226870,4955,4955,4955,4955,0
|
|
20240711,175100,986226870,4955,4955,4955,4955,0
|
|
20240711,175000,986226870,4955,4955,4955,4955,0
|
|
20240711,174900,986226870,4955,4955,4955,4955,0
|
|
20240711,174800,986226870,4955,4955,4955,4955,0
|
|
20240711,174700,986226870,4955,4955,4955,4955,0
|
|
20240711,174600,986226870,4955,4955,4955,4955,0
|
|
20240711,174500,986226870,4955,4955,4955,4955,0
|
|
20240711,174400,986226870,4955,4955,4955,4955,2910
|
|
20240711,174300,986226870,4955,4955,4955,4955,0
|
|
20240711,174200,986226870,4955,4955,4955,4955,0
|
|
20240711,174100,986226870,4955,4955,4955,4955,0
|
|
20240711,174000,986226870,4955,4955,4955,4955,0
|
|
20240711,173900,986226870,4955,4955,4955,4955,0
|
|
20240711,173800,986226870,4955,4955,4955,4955,0
|
|
20240711,173700,986226870,4955,4955,4955,4955,0
|
|
20240711,173600,986226870,4955,4955,4955,4955,0
|
|
20240711,173500,986226870,4955,4955,4955,4955,0
|
|
20240711,173400,986226870,4955,4955,4955,4955,0
|
|
20240711,173300,986226870,4955,4955,4955,4955,0
|
|
20240711,173200,986226870,4955,4955,4955,4955,0
|
|
20240711,173100,986226870,4955,4955,4955,4955,0
|
|
20240711,173000,986226870,4955,4955,4955,4955,0
|
|
20240711,172900,986226870,4955,4955,4955,4955,0
|
|
20240711,172800,986226870,4955,4955,4955,4955,0
|
|
20240711,172700,986226870,4955,4955,4955,4955,0
|
|
20240711,172600,986226870,4955,4955,4955,4955,0
|
|
20240711,172500,986226870,4955,4955,4955,4955,0
|
|
20240711,172400,986226870,4955,4955,4955,4955,0
|
|
20240711,172300,986226870,4955,4955,4955,4955,0
|
|
20240711,172200,986226870,4955,4955,4955,4955,0
|
|
20240711,172100,986226870,4955,4955,4955,4955,0
|
|
20240711,172000,986226870,4955,4955,4955,4955,0
|
|
20240711,171900,986226870,4955,4955,4955,4955,0
|
|
20240711,171800,986226870,4955,4955,4955,4955,0
|
|
20240711,171700,986226870,4955,4955,4955,4955,0
|
|
20240711,171600,986226870,4955,4955,4955,4955,0
|
|
20240711,171500,986226870,4955,4955,4955,4955,0
|
|
20240711,171400,986226870,4955,4955,4955,4955,2910
|
|
20240711,171300,986226870,4955,4955,4955,4955,0
|
|
20240711,171200,986226870,4955,4955,4955,4955,0
|
|
20240711,171100,986226870,4955,4955,4955,4955,0
|
|
20240711,171000,986226870,4955,4955,4955,4955,0
|
|
20240711,170900,986226870,4955,4955,4955,4955,0
|
|
20240711,170800,986226870,4955,4955,4955,4955,0
|
|
20240711,170700,986226870,4955,4955,4955,4955,0
|
|
20240711,170600,986226870,4955,4955,4955,4955,0
|
|
20240711,170500,986226870,4955,4955,4955,4955,0
|
|
20240711,170400,986226870,4955,4955,4955,4955,0
|
|
20240711,170300,986226870,4955,4955,4955,4955,0
|
|
20240711,170200,986226870,4955,4955,4955,4955,0
|
|
20240711,170100,986226870,4955,4955,4955,4955,0
|
|
20240711,170000,986226870,4955,4955,4955,4955,0
|
|
20240711,165900,986226870,4955,4955,4955,4955,0
|
|
20240711,165800,986226870,4955,4955,4955,4955,0
|
|
20240711,165700,986226870,4955,4955,4955,4955,0
|
|
20240711,165600,986226870,4955,4955,4955,4955,0
|
|
20240711,165500,986226870,4955,4955,4955,4955,0
|
|
20240711,165400,986226870,4955,4955,4955,4955,0
|
|
20240711,165300,986226870,4955,4955,4955,4955,0
|
|
20240711,165200,986226870,4955,4955,4955,4955,0
|
|
20240711,165100,986226870,4955,4955,4955,4955,0
|
|
20240711,165000,986226870,4955,4955,4955,4955,0
|
|
20240711,164900,986226870,4955,4955,4955,4955,0
|
|
20240711,164800,986226870,4955,4955,4955,4955,0
|
|
20240711,164700,986226870,4955,4955,4955,4955,0
|
|
20240711,164600,986226870,4955,4955,4955,4955,0
|
|
20240711,164500,986226870,4955,4955,4955,4955,0
|
|
20240711,164400,986226870,4955,4955,4955,4955,2910
|
|
20240711,164300,986226870,4955,4955,4955,4955,0
|
|
20240711,164200,986226870,4955,4955,4955,4955,0
|
|
20240711,164100,986226870,4955,4955,4955,4955,0
|
|
20240711,164000,986226870,4955,4955,4955,4955,0
|
|
20240711,163900,986226870,4955,4955,4955,4955,0
|
|
20240711,163800,986226870,4955,4955,4955,4955,0
|
|
20240711,163700,986226870,4955,4955,4955,4955,0
|
|
20240711,163600,986226870,4955,4955,4955,4955,0
|
|
20240711,163500,986226870,4955,4955,4955,4955,0
|
|
20240711,163400,986226870,4955,4955,4955,4955,0
|
|
20240711,163300,986226870,4955,4955,4955,4955,0
|
|
20240711,163200,986226870,4955,4955,4955,4955,0
|
|
20240711,163100,986226870,4955,4955,4955,4955,0
|
|
20240711,163000,986226870,4955,4955,4955,4955,0
|
|
20240711,162900,986226870,4955,4955,4955,4955,0
|
|
20240711,162800,986226870,4955,4955,4955,4955,0
|
|
20240711,162700,986226870,4955,4955,4955,4955,0
|
|
20240711,162600,986226870,4955,4955,4955,4955,0
|
|
20240711,162500,986226870,4955,4955,4955,4955,0
|
|
20240711,162400,986226870,4955,4955,4955,4955,0
|
|
20240711,162300,986226870,4955,4955,4955,4955,0
|
|
20240711,162200,986226870,4955,4955,4955,4955,0
|
|
20240711,162100,986226870,4955,4955,4955,4955,0
|
|
20240711,162000,986226870,4955,4955,4955,4955,0
|
|
20240711,161900,986226870,4955,4955,4955,4955,0
|
|
20240711,161800,986226870,4955,4955,4955,4955,0
|
|
20240711,161700,986226870,4955,4955,4955,4955,0
|
|
20240711,161600,986226870,4955,4955,4955,4955,0
|
|
20240711,161500,986226870,4955,4955,4955,4955,0
|
|
20240711,161400,986226870,4955,4955,4955,4955,2910
|
|
20240711,161300,986226870,4955,4955,4955,4955,0
|
|
20240711,161200,986226870,4955,4955,4955,4955,0
|
|
20240711,161100,986226870,4955,4955,4955,4955,0
|
|
20240711,161000,986226870,4955,4955,4955,4955,0
|
|
20240711,160900,986226870,4955,4955,4955,4955,0
|
|
20240711,160800,986226870,4955,4955,4955,4955,0
|
|
20240711,160700,986226870,4955,4955,4955,4955,0
|
|
20240711,160600,986226870,4955,4955,4955,4955,0
|
|
20240711,160500,986226870,4955,4955,4955,4955,0
|
|
20240711,160400,986226870,4955,4955,4955,4955,0
|
|
20240711,160300,986226870,4955,4955,4955,4955,0
|
|
20240711,160200,986226870,4955,4955,4955,4955,0
|
|
20240711,160100,986226870,4955,4955,4955,4955,0
|
|
20240711,160000,986226870,4955,4955,4955,4955,0
|
|
20240711,155900,986226870,4955,4955,4955,4955,0
|
|
20240711,155800,986226870,4955,4955,4955,4955,0
|
|
20240711,155700,986226870,4955,4955,4955,4955,0
|
|
20240711,155600,986226870,4955,4955,4955,4955,0
|
|
20240711,155500,986226870,4955,4955,4955,4955,0
|
|
20240711,155400,986226870,4955,4955,4955,4955,0
|
|
20240711,155300,986226870,4955,4955,4955,4955,0
|
|
20240711,155200,986226870,4955,4955,4955,4955,0
|
|
20240711,155100,986226870,4955,4955,4955,4955,0
|
|
20240711,155000,986226870,4955,4955,4955,4955,0
|
|
20240711,154900,986226870,4955,4955,4955,4955,0
|
|
20240711,154800,986226870,4955,4955,4955,4955,0
|
|
20240711,154700,986226870,4955,4955,4955,4955,0
|
|
20240711,154600,986226870,4955,4955,4955,4955,0
|
|
20240711,154500,986226870,4955,4955,4955,4955,0
|
|
20240711,154400,986226870,4955,4955,4955,4955,2910
|
|
20240711,154300,986226870,4955,4955,4955,4955,0
|
|
20240711,154200,986226870,4955,4955,4955,4955,0
|
|
20240711,154100,986226870,4955,4955,4955,4955,0
|
|
20240711,154000,986226870,4955,4955,4955,4955,0
|
|
20240711,153900,986226870,4955,4955,4955,4955,0
|
|
20240711,153800,986226870,4955,4955,4955,4955,0
|
|
20240711,153700,986226870,4955,4955,4955,4955,0
|
|
20240711,153600,986226870,4955,4955,4955,4955,0
|
|
20240711,153500,986226870,4955,4955,4955,4955,0
|
|
20240711,153400,986226870,4955,4955,4955,4955,0
|
|
20240711,153300,986226870,4955,4955,4955,4955,0
|
|
20240711,153200,986226870,4955,4955,4955,4955,0
|
|
20240711,153100,986226870,4955,4955,4955,4955,0
|
|
20240711,153000,986226870,4955,4955,4955,4955,2910
|
|
20240711,152900,971807820,4960,4960,4960,4960,0
|
|
20240711,152800,971807820,4960,4960,4960,4960,0
|
|
20240711,152700,971807820,4960,4960,4960,4960,0
|
|
20240711,152600,971807820,4960,4960,4960,4960,0
|
|
20240711,152500,971807820,4960,4960,4960,4960,0
|
|
20240711,152400,971807820,4960,4960,4960,4960,0
|
|
20240711,152300,971807820,4960,4960,4960,4960,0
|
|
20240711,152200,971807820,4960,4960,4960,4960,0
|
|
20240711,152100,971807820,4960,4960,4960,4960,0
|
|
20240711,152000,971807820,4960,4960,4960,4960,0
|
|
20240711,151900,971807820,4960,4935,4960,4935,643
|
|
20240711,151800,968631990,4935,4935,4935,4930,2200
|
|
20240711,151700,957780245,4935,4935,4935,4935,1
|
|
20240711,151600,957775310,4925,4930,4930,4925,103
|
|
20240711,151500,957267950,4925,4920,4935,4920,1308
|
|
20240711,151400,950827535,4920,4915,4920,4915,202
|
|
20240711,151300,949833705,4915,4925,4925,4915,7180
|
|
20240711,151200,914526355,4935,4935,4935,4935,3
|
|
20240711,151100,914511550,4935,4925,4935,4925,103
|
|
20240711,151000,914004245,4935,4935,4935,4925,802
|
|
20240711,150900,910049985,4935,4935,4935,4935,7
|
|
20240711,150800,910015440,4935,4935,4935,4935,2
|
|
20240711,150700,910005570,4915,4935,4935,4915,301
|
|
20240711,150600,908526070,4940,4930,4940,4930,4
|
|
20240711,150500,908506340,4960,4930,4960,4930,184
|
|
20240711,150400,907599090,4930,4920,4930,4905,8578
|
|
20240711,150300,865456250,4925,4935,4935,4925,8102
|
|
20240711,150200,825534835,4935,4960,4960,4930,2443
|
|
20240711,150100,813483730,4960,4960,4960,4960,2
|
|
20240711,150000,813473810,4960,4960,4960,4935,3780
|
|
20240711,145900,794819360,4940,4950,4950,4940,6723
|
|
20240711,145800,761597160,4965,4950,4965,4950,101
|
|
20240711,145700,761097195,4965,4965,4965,4965,0
|
|
20240711,145600,761097195,4965,4965,4965,4965,2
|
|
20240711,145500,761087265,4965,4965,4965,4965,0
|
|
20240711,145400,761087265,4965,4965,4965,4965,0
|
|
20240711,145300,761087265,4965,4965,4965,4950,1357
|
|
20240711,145200,754370025,4950,4965,4965,4950,203
|
|
20240711,145100,753365075,4970,4970,4970,4970,0
|
|
20240711,145000,753365075,4970,4970,4970,4970,2
|
|
20240711,144900,753355135,4960,4960,4960,4960,1091
|
|
20240711,144800,747943775,4970,4970,4970,4970,0
|
|
20240711,144700,747943775,4970,4965,4970,4965,559
|
|
20240711,144600,745167835,4960,4960,4960,4960,131
|
|
20240711,144500,744518075,4960,4960,4960,4960,411
|
|
20240711,144400,742479515,4960,4960,4960,4960,0
|
|
20240711,144300,742479515,4960,4960,4960,4960,0
|
|
20240711,144200,742479515,4960,4960,4960,4960,2
|
|
20240711,144100,742469595,4960,4960,4960,4960,0
|
|
20240711,144000,742469595,4960,4960,4960,4960,2
|
|
20240711,143900,742459675,4960,4950,4960,4950,32
|
|
20240711,143800,742301265,4960,4960,4960,4960,6
|
|
20240711,143700,742271505,4960,4960,4960,4960,0
|
|
20240711,143600,742271505,4960,4955,4960,4950,468
|
|
20240711,143500,739954490,4965,4965,4965,4965,0
|
|
20240711,143400,739954490,4965,4965,4965,4965,0
|
|
20240711,143300,739954490,4965,4965,4965,4965,0
|
|
20240711,143200,739954490,4965,4955,4965,4955,741
|
|
20240711,143100,736278585,4960,4960,4960,4960,500
|
|
20240711,143000,733798585,4965,4965,4965,4965,800
|
|
20240711,142900,729826585,4970,4970,4970,4970,0
|
|
20240711,142800,729826585,4970,4970,4970,4970,0
|
|
20240711,142700,729826585,4970,4970,4970,4970,0
|
|
20240711,142600,729826585,4970,4960,4970,4960,101
|
|
20240711,142500,729325615,4960,4960,4960,4960,1
|
|
20240711,142400,729320655,4945,4950,4960,4945,490
|
|
20240711,142300,726896675,4950,4960,4960,4950,10
|
|
20240711,142200,726847155,4960,4960,4960,4960,3
|
|
20240711,142100,726832275,4960,4950,4960,4945,1028
|
|
20240711,142000,721745825,4960,4950,4960,4950,28
|
|
20240711,141900,721607135,4960,4960,4960,4960,46
|
|
20240711,141800,721378975,4970,4960,4970,4960,13
|
|
20240711,141700,721314465,4970,4970,4970,4960,12
|
|
20240711,141600,721254925,4950,4955,4955,4950,279
|
|
20240711,141500,719873755,4970,4960,4970,4960,36
|
|
20240711,141400,719695185,4970,4970,4970,4970,1
|
|
20240711,141300,719690215,4970,4970,4970,4970,2
|
|
20240711,141200,719680275,4970,4970,4970,4970,3
|
|
20240711,141100,719665365,4970,4970,4970,4970,3
|
|
20240711,141000,719650455,4950,4955,4970,4950,25
|
|
20240711,140900,719526560,4970,4970,4970,4970,0
|
|
20240711,140800,719526560,4970,4950,4970,4950,701
|
|
20240711,140700,716056590,4970,4955,4970,4955,247
|
|
20240711,140600,714832660,4960,4960,4960,4960,256
|
|
20240711,140500,713562900,4970,4970,4970,4970,0
|
|
20240711,140400,713562900,4970,4970,4970,4970,0
|
|
20240711,140300,713562900,4970,4970,4970,4970,2
|
|
20240711,140200,713552960,4970,4970,4970,4970,100
|
|
20240711,140100,713055960,4970,4970,4970,4970,2
|
|
20240711,140000,713046020,4960,4970,4970,4960,26
|
|
20240711,135900,712917000,4970,4970,4970,4970,0
|
|
20240711,135800,712917000,4970,4970,4970,4970,1
|
|
20240711,135700,712912030,4950,4950,4950,4950,0
|
|
20240711,135600,712912030,4950,4950,4950,4950,1008
|
|
20240711,135500,707922430,4970,4970,4970,4970,0
|
|
20240711,135400,707922430,4970,4970,4970,4970,0
|
|
20240711,135300,707922430,4970,4970,4970,4970,0
|
|
20240711,135200,707922430,4970,4965,4970,4965,14
|
|
20240711,135100,707852915,4965,4950,4965,4950,302
|
|
20240711,135000,706357985,4965,4965,4965,4950,32
|
|
20240711,134900,706199405,4965,4965,4965,4965,0
|
|
20240711,134800,706199405,4965,4965,4965,4965,0
|
|
20240711,134700,706199405,4965,4955,4965,4955,222
|
|
20240711,134600,705099355,4955,4955,4955,4955,2
|
|
20240711,134500,705089445,4955,4955,4955,4955,5
|
|
20240711,134400,705064670,4955,4955,4955,4955,0
|
|
20240711,134300,705064670,4955,4955,4955,4955,66
|
|
20240711,134200,704737640,4955,4955,4955,4955,4
|
|
20240711,134100,704717820,4945,4955,4955,4945,433
|
|
20240711,134000,702576605,4955,4965,4965,4955,36
|
|
20240711,133900,702398120,4965,4965,4965,4965,0
|
|
20240711,133800,702398120,4965,4965,4965,4965,0
|
|
20240711,133700,702398120,4965,4965,4965,4965,85
|
|
20240711,133600,701976095,4970,4970,4970,4970,0
|
|
20240711,133500,701976095,4970,4970,4970,4970,0
|
|
20240711,133400,701976095,4970,4970,4970,4970,1
|
|
20240711,133300,701971125,4965,4970,4970,4965,361
|
|
20240711,133200,700177170,4970,4970,4970,4970,0
|
|
20240711,133100,700177170,4970,4970,4970,4970,2
|
|
20240711,133000,700167230,4960,4960,4970,4960,28
|
|
20240711,132900,700028270,4970,4970,4970,4970,1
|
|
20240711,132800,700023300,4970,4970,4970,4970,0
|
|
20240711,132700,700023300,4970,4970,4970,4970,0
|
|
20240711,132600,700023300,4970,4970,4970,4970,2
|
|
20240711,132500,700013360,4950,4955,4970,4950,1002
|
|
20240711,132400,695051820,4975,4975,4975,4975,0
|
|
20240711,132300,695051820,4975,4975,4975,4975,0
|
|
20240711,132200,695051820,4975,4975,4975,4975,0
|
|
20240711,132100,695051820,4975,4975,4975,4975,2
|
|
20240711,132000,695041870,4955,4970,4975,4955,252
|
|
20240711,131900,693791810,4970,4970,4970,4970,60
|
|
20240711,131800,693493610,4975,4975,4975,4975,0
|
|
20240711,131700,693493610,4975,4975,4975,4975,0
|
|
20240711,131600,693493610,4975,4975,4975,4975,2
|
|
20240711,131500,693483660,4980,4980,4980,4980,1
|
|
20240711,131400,693478680,4975,4980,4980,4975,228
|
|
20240711,131300,692344015,4990,4990,4990,4990,0
|
|
20240711,131200,692344015,4990,4990,4990,4990,0
|
|
20240711,131100,692344015,4990,4990,4990,4990,1
|
|
20240711,131000,692339025,4975,4975,4990,4975,28
|
|
20240711,130900,692199620,4990,4990,4990,4990,1
|
|
20240711,130800,692194630,4975,4985,4985,4975,446
|
|
20240711,130700,689973575,4990,4990,4990,4990,0
|
|
20240711,130600,689973575,4990,4990,4990,4990,6
|
|
20240711,130500,689943635,4990,4990,4990,4990,2
|
|
20240711,130400,689933655,4990,4985,4990,4985,101
|
|
20240711,130300,689430165,4995,4990,4995,4990,800
|
|
20240711,130200,685435995,4995,4995,4995,4995,1
|
|
20240711,130100,685431000,4995,4995,4995,4995,1
|
|
20240711,130000,685426005,4985,4985,4995,4985,28
|
|
20240711,125900,685286360,4990,4995,4995,4990,761
|
|
20240711,125800,681486440,4995,4995,4995,4995,0
|
|
20240711,125700,681486440,4995,4995,4995,4995,396
|
|
20240711,125600,679508420,4995,4995,4995,4995,0
|
|
20240711,125500,679508420,4995,4995,4995,4995,0
|
|
20240711,125400,679508420,4995,4995,4995,4995,0
|
|
20240711,125300,679508420,4995,4985,4995,4985,31
|
|
20240711,125200,679353875,4995,4995,4995,4995,0
|
|
20240711,125100,679353875,4995,4995,4995,4995,325
|
|
20240711,125000,677730500,4995,4990,4995,4980,2479
|
|
20240711,124900,665356195,4990,4990,4990,4990,1
|
|
20240711,124800,665351205,4990,4990,4990,4990,0
|
|
20240711,124700,665351205,4990,4970,4990,4970,4255
|
|
20240711,124600,644171790,4955,4960,4960,4955,211
|
|
20240711,124500,643125650,4970,4970,4970,4970,0
|
|
20240711,124400,643125650,4970,4970,4970,4970,0
|
|
20240711,124300,643125650,4970,4970,4970,4970,1
|
|
20240711,124200,643120680,4960,4960,4960,4960,0
|
|
20240711,124100,643120680,4960,4960,4960,4960,1084
|
|
20240711,124000,637744040,4960,4975,4975,4960,28
|
|
20240711,123900,637605055,4970,4970,4970,4970,0
|
|
20240711,123800,637605055,4970,4970,4970,4970,0
|
|
20240711,123700,637605055,4970,4970,4970,4970,550
|
|
20240711,123600,634871555,4975,4970,4975,4970,167
|
|
20240711,123500,634041560,4960,4960,4960,4960,0
|
|
20240711,123400,634041560,4960,4960,4960,4960,1600
|
|
20240711,123300,626105560,4975,4975,4975,4975,0
|
|
20240711,123200,626105560,4975,4975,4975,4975,0
|
|
20240711,123100,626105560,4975,4975,4975,4975,6
|
|
20240711,123000,626075710,4975,4970,4975,4960,993
|
|
20240711,122900,621140665,4970,4970,4970,4970,0
|
|
20240711,122800,621140665,4970,4970,4970,4970,0
|
|
20240711,122700,621140665,4970,4970,4970,4970,0
|
|
20240711,122600,621140665,4970,4970,4970,4970,0
|
|
20240711,122500,621140665,4970,4970,4970,4970,0
|
|
20240711,122400,621140665,4970,4970,4970,4970,1
|
|
20240711,122300,621135695,4960,4960,4960,4960,50
|
|
20240711,122200,620887695,4970,4970,4970,4970,1
|
|
20240711,122100,620882725,4970,4950,4970,4940,2346
|
|
20240711,122000,609270900,4970,4970,4970,4950,109
|
|
20240711,121900,608730590,4965,4965,4965,4965,90
|
|
20240711,121800,608283740,4970,4970,4970,4970,26
|
|
20240711,121700,608154520,4975,4975,4975,4975,0
|
|
20240711,121600,608154520,4975,4975,4975,4975,1
|
|
20240711,121500,608149545,4980,4980,4980,4980,0
|
|
20240711,121400,608149545,4980,4980,4980,4980,0
|
|
20240711,121300,608149545,4980,4980,4980,4980,2
|
|
20240711,121200,608139585,4980,4975,4980,4975,1000
|
|
20240711,121100,603162975,4975,4975,4975,4975,1
|
|
20240711,121000,603158000,4960,4980,4980,4960,30
|
|
20240711,120900,603009050,4975,4975,4980,4975,1206
|
|
20240711,120800,597009185,4975,4970,4975,4970,404
|
|
20240711,120700,595001285,4970,4970,4970,4970,334
|
|
20240711,120600,593341305,4970,4970,4970,4970,3
|
|
20240711,120500,593326395,4960,4960,4960,4960,492
|
|
20240711,120400,590886075,4960,4955,4960,4940,6139
|
|
20240711,120300,560542680,4960,4960,4960,4960,0
|
|
20240711,120200,560542680,4960,4960,4960,4960,279
|
|
20240711,120100,559158840,4960,4960,4960,4960,669
|
|
20240711,120000,555840600,4960,4970,4970,4960,28
|
|
20240711,115900,555701650,4970,4970,4970,4970,1
|
|
20240711,115800,555696680,4970,4970,4970,4970,0
|
|
20240711,115700,555696680,4970,4970,4970,4970,150
|
|
20240711,115600,554951180,4970,4970,4970,4970,0
|
|
20240711,115500,554951180,4970,4970,4970,4970,0
|
|
20240711,115400,554951180,4970,4970,4970,4970,3
|
|
20240711,115300,554936270,4970,4970,4970,4970,757
|
|
20240711,115200,551173980,4970,4965,4970,4965,1000
|
|
20240711,115100,546205620,4965,4965,4965,4965,1
|
|
20240711,115000,546200655,4955,4965,4965,4955,328
|
|
20240711,114900,544572345,4965,4965,4965,4965,422
|
|
20240711,114800,542477115,4965,4965,4965,4965,0
|
|
20240711,114700,542477115,4965,4960,4965,4960,791
|
|
20240711,114600,538552255,4965,4965,4965,4965,1067
|
|
20240711,114500,533254600,4965,4965,4965,4965,600
|
|
20240711,114400,530275600,4965,4965,4965,4965,1346
|
|
20240711,114300,523592710,4960,4960,4960,4960,708
|
|
20240711,114200,520081030,4945,4945,4945,4945,144
|
|
20240711,114100,519368950,4940,4945,4945,4940,1070
|
|
20240711,114000,514083120,4945,4940,4955,4940,28
|
|
20240711,113900,513944610,4960,4945,4960,4945,127
|
|
20240711,113800,513315350,4965,4960,4965,4960,113
|
|
20240711,113700,512754855,4960,4955,4960,4955,851
|
|
20240711,113600,508534810,4955,4955,4955,4955,120
|
|
20240711,113500,507940210,4955,4960,4960,4940,72
|
|
20240711,113400,507584495,4940,4940,4940,4940,5
|
|
20240711,113300,507559795,4960,4960,4960,4960,1
|
|
20240711,113200,507554835,4940,4940,4940,4940,6
|
|
20240711,113100,507525195,4960,4960,4960,4960,2
|
|
20240711,113000,507515275,4930,4960,4960,4930,30
|
|
20240711,112900,507367005,4960,4935,4960,4935,821
|
|
20240711,112800,503313740,4935,4935,4935,4910,2006
|
|
20240711,112700,493461105,4925,4925,4925,4910,5592
|
|
20240711,112600,465972110,4945,4935,4945,4920,529
|
|
20240711,112500,463368415,4920,4955,4955,4920,4375
|
|
20240711,112400,441817785,4935,4940,4955,4935,3471
|
|
20240711,112300,424680940,4955,4955,4955,4955,0
|
|
20240711,112200,424680940,4955,4945,4955,4945,11
|
|
20240711,112100,424626535,4955,4955,4955,4945,110
|
|
20240711,112000,424082565,4955,4945,4955,4945,30
|
|
20240711,111900,423934130,4955,4955,4955,4955,21
|
|
20240711,111800,423830075,4955,4955,4955,4955,1
|
|
20240711,111700,423825120,4945,4955,4955,4945,41
|
|
20240711,111600,423622365,4945,4945,4945,4945,60
|
|
20240711,111500,423325665,4960,4960,4960,4960,0
|
|
20240711,111400,423325665,4960,4960,4960,4960,0
|
|
20240711,111300,423325665,4960,4960,4960,4960,6
|
|
20240711,111200,423295905,4960,4960,4960,4960,2
|
|
20240711,111100,423285985,4945,4955,4960,4945,454
|
|
20240711,111000,421040375,4955,4945,4955,4945,100
|
|
20240711,110900,420545785,4960,4960,4960,4945,37
|
|
20240711,110800,420362745,4945,4960,4960,4945,1002
|
|
20240711,110700,415407485,4960,4955,4965,4955,117
|
|
20240711,110600,414827735,4965,4960,4965,4955,1002
|
|
20240711,110500,409862745,4970,4970,4970,4970,0
|
|
20240711,110400,409862745,4970,4970,4970,4970,0
|
|
20240711,110300,409862745,4970,4960,4970,4960,21
|
|
20240711,110200,409758575,4970,4970,4970,4970,0
|
|
20240711,110100,409758575,4970,4970,4970,4970,1
|
|
20240711,110000,409753605,4955,4955,4965,4955,628
|
|
20240711,105900,406641295,4965,4965,4965,4960,586
|
|
20240711,105800,403731875,4965,4960,4965,4960,1997
|
|
20240711,105700,393826745,4960,4960,4960,4960,0
|
|
20240711,105600,393826745,4960,4960,4960,4950,4
|
|
20240711,105500,393806925,4940,4950,4950,4940,1744
|
|
20240711,105400,385187265,4950,4945,4950,4945,21
|
|
20240711,105300,385083415,4945,4945,4945,4945,1262
|
|
20240711,105200,378842825,4945,4955,4955,4945,236
|
|
20240711,105100,377675390,4960,4960,4960,4960,0
|
|
20240711,105000,377675390,4960,4960,4960,4955,51
|
|
20240711,104900,377422640,4960,4960,4960,4960,22
|
|
20240711,104800,377313520,4960,4960,4960,4960,62
|
|
20240711,104700,377006000,4960,4960,4960,4960,5
|
|
20240711,104600,376981200,4960,4960,4960,4960,0
|
|
20240711,104500,376981200,4960,4950,4960,4950,261
|
|
20240711,104400,375689240,4950,4945,4950,4945,367
|
|
20240711,104300,373874415,4945,4945,4945,4945,0
|
|
20240711,104200,373874415,4945,4945,4945,4945,1
|
|
20240711,104100,373869470,4935,4935,4935,4935,82
|
|
20240711,104000,373464800,4935,4940,4945,4935,156
|
|
20240711,103900,372694235,4950,4945,4950,4940,70
|
|
20240711,103800,372348270,4950,4950,4950,4950,26
|
|
20240711,103700,372219570,4950,4950,4950,4950,5
|
|
20240711,103600,372194820,4960,4935,4960,4935,3069
|
|
20240711,103500,357033930,4930,4935,4940,4930,5278
|
|
20240711,103400,331006290,4940,4950,4950,4940,1428
|
|
20240711,103300,323951930,4955,4945,4955,4940,1001
|
|
20240711,103200,319006635,4960,4955,4960,4955,9
|
|
20240711,103100,318962025,4960,4945,4960,4945,29
|
|
20240711,103000,318818510,4960,4950,4960,4945,370
|
|
20240711,102900,316987245,4960,4960,4960,4960,63
|
|
20240711,102800,316674765,4960,4960,4960,4960,0
|
|
20240711,102700,316674765,4960,4960,4960,4960,3
|
|
20240711,102600,316659885,4960,4960,4960,4960,35
|
|
20240711,102500,316486285,4960,4960,4960,4960,4
|
|
20240711,102400,316466445,4960,4950,4960,4950,53
|
|
20240711,102300,316204065,4960,4940,4960,4935,1162
|
|
20240711,102200,310462925,4940,4940,4945,4940,1041
|
|
20240711,102100,305320375,4945,4950,4950,4945,1844
|
|
20240711,102000,296201015,4950,4945,4955,4945,344
|
|
20240711,101900,294499750,4960,4960,4960,4960,3
|
|
20240711,101800,294484870,4945,4960,4960,4945,6156
|
|
20240711,101700,263999235,4975,4960,4975,4960,841
|
|
20240711,101600,259827860,4960,4970,4970,4960,1000
|
|
20240711,101500,254865175,4985,4985,4985,4965,1981
|
|
20240711,101400,245024495,4985,4985,4985,4985,115
|
|
20240711,101300,244451220,4985,4985,4985,4985,0
|
|
20240711,101200,244451220,4985,4985,4985,4985,6
|
|
20240711,101100,244421310,4985,4975,4985,4975,184
|
|
20240711,101000,243505900,4985,4975,4985,4975,130
|
|
20240711,100900,242858065,4985,4975,4985,4975,12
|
|
20240711,100800,242798345,4990,4980,4990,4975,429
|
|
20240711,100700,240661920,4990,4985,4990,4980,506
|
|
20240711,100600,238142025,4990,4990,4990,4990,6
|
|
20240711,100500,238112085,4990,4990,4990,4990,1
|
|
20240711,100400,238107095,4990,4995,4995,4985,60
|
|
20240711,100300,237807855,4995,4990,4995,4990,15
|
|
20240711,100200,237732995,4985,4985,4985,4985,2063
|
|
20240711,100100,227448940,4990,4990,4990,4990,26
|
|
20240711,100000,227319200,4990,4985,4990,4985,28
|
|
20240711,095900,227179585,4995,4995,4995,4995,21
|
|
20240711,095800,227074690,5000,5000,5000,5000,0
|
|
20240711,095700,227074690,5000,5000,5000,5000,1
|
|
20240711,095600,227069690,5000,5000,5000,5000,27
|
|
20240711,095500,226934690,4995,4990,4995,4990,684
|
|
20240711,095400,223519065,4990,4990,4990,4990,2
|
|
20240711,095300,223509085,4980,4980,4980,4980,1
|
|
20240711,095200,223504105,4990,4990,4990,4990,2
|
|
20240711,095100,223494125,4980,4980,4980,4980,199
|
|
20240711,095000,222503105,4990,4985,4990,4985,244
|
|
20240711,094900,221286725,4995,4995,4995,4995,0
|
|
20240711,094800,221286725,4995,4995,4995,4995,21
|
|
20240711,094700,221181830,4995,4995,4995,4995,0
|
|
20240711,094600,221181830,4995,4995,4995,4995,0
|
|
20240711,094500,221181830,4995,4995,4995,4995,2
|
|
20240711,094400,221171840,4985,4990,4990,4985,442
|
|
20240711,094300,218966305,4990,4990,4990,4990,100
|
|
20240711,094200,218467305,4995,4995,4995,4995,545
|
|
20240711,094100,215745030,5000,5000,5000,4995,108
|
|
20240711,094000,215205550,4990,5000,5000,4990,24
|
|
20240711,093900,215085720,5010,5010,5010,5010,0
|
|
20240711,093800,215085720,5010,5010,5010,5010,0
|
|
20240711,093700,215085720,5010,5010,5010,5010,2
|
|
20240711,093600,215075700,4985,4995,4995,4985,401
|
|
20240711,093500,213075780,5010,5010,5010,5010,5
|
|
20240711,093400,213050730,5010,5010,5010,5010,0
|
|
20240711,093300,213050730,5010,5010,5010,5010,941
|
|
20240711,093200,208336320,5010,4995,5010,4985,6002
|
|
20240711,093100,178411350,5000,4995,5000,4995,4814
|
|
20240711,093000,154349405,4995,4985,4995,4985,1108
|
|
20240711,092900,148820790,4985,4980,4985,4970,1330
|
|
20240711,092800,142200430,4990,4990,4990,4990,0
|
|
20240711,092700,142200430,4990,4990,4990,4990,0
|
|
20240711,092600,142200430,4990,4970,4990,4970,729
|
|
20240711,092500,138569345,4985,4980,4985,4980,100
|
|
20240711,092400,138070850,4985,4985,4985,4985,23
|
|
20240711,092300,137956195,4990,4990,4990,4990,300
|
|
20240711,092200,136459195,4990,4985,4990,4985,1213
|
|
20240711,092100,130406580,4990,4990,4990,4990,2
|
|
20240711,092000,130396600,4970,4985,4990,4970,88
|
|
20240711,091900,129959115,4995,4975,4995,4975,1898
|
|
20240711,091800,120514445,4975,4975,4975,4975,16
|
|
20240711,091700,120434845,4975,4975,4975,4975,9
|
|
20240711,091600,120390070,4980,4970,4980,4965,395
|
|
20240711,091500,118427310,4970,4965,4975,4965,69
|
|
20240711,091400,118084540,4965,4965,4965,4965,4
|
|
20240711,091300,118064680,4975,4975,4980,4975,202
|
|
20240711,091200,117059720,4975,4995,4995,4975,501
|
|
20240711,091100,114567225,4975,4965,4975,4950,1252
|
|
20240711,091000,108353060,4965,4975,4990,4955,8267
|
|
20240711,090900,67298630,4975,5030,5030,4975,4607
|
|
20240711,090800,44369860,5000,5000,5030,5000,311
|
|
20240711,090700,42814830,5000,5000,5000,5000,1689
|
|
20240711,090600,34369830,5040,5020,5040,5020,538
|
|
20240711,090500,31669010,5020,5000,5030,5000,1960
|
|
20240711,090400,21824910,5020,5020,5020,5020,1021
|
|
20240711,090300,16699490,5010,5000,5020,5000,207
|
|
20240711,090200,15661510,5020,5020,5020,5020,0
|
|
20240711,090100,15661510,5020,5020,5020,5010,11
|
|
20240711,090000,15606360,4980,4980,5000,4980,3133
|