646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,194300,894914775,4975,4975,4975,4975,1937
|
|
20240715,194200,894914775,4975,4975,4975,4975,0
|
|
20240715,194100,894914775,4975,4975,4975,4975,0
|
|
20240715,194000,894914775,4975,4975,4975,4975,0
|
|
20240715,193900,894914775,4975,4975,4975,4975,0
|
|
20240715,193800,894914775,4975,4975,4975,4975,0
|
|
20240715,193700,894914775,4975,4975,4975,4975,0
|
|
20240715,193600,894914775,4975,4975,4975,4975,0
|
|
20240715,193500,894914775,4975,4975,4975,4975,0
|
|
20240715,193400,894914775,4975,4975,4975,4975,0
|
|
20240715,193300,894914775,4975,4975,4975,4975,0
|
|
20240715,193200,894914775,4975,4975,4975,4975,0
|
|
20240715,193100,894914775,4975,4975,4975,4975,0
|
|
20240715,193000,894914775,4975,4975,4975,4975,0
|
|
20240715,192900,894914775,4975,4975,4975,4975,0
|
|
20240715,192800,894914775,4975,4975,4975,4975,0
|
|
20240715,192700,894914775,4975,4975,4975,4975,0
|
|
20240715,192600,894914775,4975,4975,4975,4975,0
|
|
20240715,192500,894914775,4975,4975,4975,4975,0
|
|
20240715,192400,894914775,4975,4975,4975,4975,0
|
|
20240715,192300,894914775,4975,4975,4975,4975,0
|
|
20240715,192200,894914775,4975,4975,4975,4975,0
|
|
20240715,192100,894914775,4975,4975,4975,4975,0
|
|
20240715,192000,894914775,4975,4975,4975,4975,0
|
|
20240715,191900,894914775,4975,4975,4975,4975,0
|
|
20240715,191800,894914775,4975,4975,4975,4975,0
|
|
20240715,191700,894914775,4975,4975,4975,4975,0
|
|
20240715,191600,894914775,4975,4975,4975,4975,0
|
|
20240715,191500,894914775,4975,4975,4975,4975,0
|
|
20240715,191400,894914775,4975,4975,4975,4975,0
|
|
20240715,191300,894914775,4975,4975,4975,4975,1937
|
|
20240715,191200,894914775,4975,4975,4975,4975,0
|
|
20240715,191100,894914775,4975,4975,4975,4975,0
|
|
20240715,191000,894914775,4975,4975,4975,4975,0
|
|
20240715,190900,894914775,4975,4975,4975,4975,0
|
|
20240715,190800,894914775,4975,4975,4975,4975,0
|
|
20240715,190700,894914775,4975,4975,4975,4975,0
|
|
20240715,190600,894914775,4975,4975,4975,4975,0
|
|
20240715,190500,894914775,4975,4975,4975,4975,0
|
|
20240715,190400,894914775,4975,4975,4975,4975,0
|
|
20240715,190300,894914775,4975,4975,4975,4975,0
|
|
20240715,190200,894914775,4975,4975,4975,4975,0
|
|
20240715,190100,894914775,4975,4975,4975,4975,0
|
|
20240715,190000,894914775,4975,4975,4975,4975,0
|
|
20240715,185900,894914775,4975,4975,4975,4975,0
|
|
20240715,185800,894914775,4975,4975,4975,4975,0
|
|
20240715,185700,894914775,4975,4975,4975,4975,0
|
|
20240715,185600,894914775,4975,4975,4975,4975,0
|
|
20240715,185500,894914775,4975,4975,4975,4975,0
|
|
20240715,185400,894914775,4975,4975,4975,4975,0
|
|
20240715,185300,894914775,4975,4975,4975,4975,0
|
|
20240715,185200,894914775,4975,4975,4975,4975,0
|
|
20240715,185100,894914775,4975,4975,4975,4975,0
|
|
20240715,185000,894914775,4975,4975,4975,4975,0
|
|
20240715,184900,894914775,4975,4975,4975,4975,0
|
|
20240715,184800,894914775,4975,4975,4975,4975,0
|
|
20240715,184700,894914775,4975,4975,4975,4975,0
|
|
20240715,184600,894914775,4975,4975,4975,4975,0
|
|
20240715,184500,894914775,4975,4975,4975,4975,0
|
|
20240715,184400,894914775,4975,4975,4975,4975,0
|
|
20240715,184300,894914775,4975,4975,4975,4975,1937
|
|
20240715,184200,894914775,4975,4975,4975,4975,0
|
|
20240715,184100,894914775,4975,4975,4975,4975,0
|
|
20240715,184000,894914775,4975,4975,4975,4975,0
|
|
20240715,183900,894914775,4975,4975,4975,4975,0
|
|
20240715,183800,894914775,4975,4975,4975,4975,0
|
|
20240715,183700,894914775,4975,4975,4975,4975,0
|
|
20240715,183600,894914775,4975,4975,4975,4975,0
|
|
20240715,183500,894914775,4975,4975,4975,4975,0
|
|
20240715,183400,894914775,4975,4975,4975,4975,0
|
|
20240715,183300,894914775,4975,4975,4975,4975,0
|
|
20240715,183200,894914775,4975,4975,4975,4975,0
|
|
20240715,183100,894914775,4975,4975,4975,4975,0
|
|
20240715,183000,894914775,4975,4975,4975,4975,0
|
|
20240715,182900,894914775,4975,4975,4975,4975,0
|
|
20240715,182800,894914775,4975,4975,4975,4975,0
|
|
20240715,182700,894914775,4975,4975,4975,4975,0
|
|
20240715,182600,894914775,4975,4975,4975,4975,0
|
|
20240715,182500,894914775,4975,4975,4975,4975,0
|
|
20240715,182400,894914775,4975,4975,4975,4975,0
|
|
20240715,182300,894914775,4975,4975,4975,4975,0
|
|
20240715,182200,894914775,4975,4975,4975,4975,0
|
|
20240715,182100,894914775,4975,4975,4975,4975,0
|
|
20240715,182000,894914775,4975,4975,4975,4975,0
|
|
20240715,181900,894914775,4975,4975,4975,4975,0
|
|
20240715,181800,894914775,4975,4975,4975,4975,0
|
|
20240715,181700,894914775,4975,4975,4975,4975,0
|
|
20240715,181600,894914775,4975,4975,4975,4975,0
|
|
20240715,181500,894914775,4975,4975,4975,4975,0
|
|
20240715,181400,894914775,4975,4975,4975,4975,0
|
|
20240715,181300,894914775,4975,4975,4975,4975,1937
|
|
20240715,181200,894914775,4975,4975,4975,4975,0
|
|
20240715,181100,894914775,4975,4975,4975,4975,0
|
|
20240715,181000,894914775,4975,4975,4975,4975,0
|
|
20240715,180900,894914775,4975,4975,4975,4975,0
|
|
20240715,180800,894914775,4975,4975,4975,4975,0
|
|
20240715,180700,894914775,4975,4975,4975,4975,0
|
|
20240715,180600,894914775,4975,4975,4975,4975,0
|
|
20240715,180500,894914775,4975,4975,4975,4975,0
|
|
20240715,180400,894914775,4975,4975,4975,4975,0
|
|
20240715,180300,894914775,4975,4975,4975,4975,0
|
|
20240715,180200,894914775,4975,4975,4975,4975,0
|
|
20240715,180100,894914775,4975,4975,4975,4975,0
|
|
20240715,180000,894914775,4975,4975,4975,4975,0
|
|
20240715,175900,894914775,4975,4975,4975,4975,0
|
|
20240715,175800,894914775,4975,4975,4975,4975,0
|
|
20240715,175700,894914775,4975,4975,4975,4975,0
|
|
20240715,175600,894914775,4975,4975,4975,4975,0
|
|
20240715,175500,894914775,4975,4975,4975,4975,0
|
|
20240715,175400,894914775,4975,4975,4975,4975,0
|
|
20240715,175300,894914775,4975,4975,4975,4975,0
|
|
20240715,175200,894914775,4975,4975,4975,4975,0
|
|
20240715,175100,894914775,4975,4975,4975,4975,0
|
|
20240715,175000,894914775,4975,4975,4975,4975,0
|
|
20240715,174900,894914775,4975,4975,4975,4975,0
|
|
20240715,174800,894914775,4975,4975,4975,4975,0
|
|
20240715,174700,894914775,4975,4975,4975,4975,0
|
|
20240715,174600,894914775,4975,4975,4975,4975,0
|
|
20240715,174500,894914775,4975,4975,4975,4975,0
|
|
20240715,174400,894914775,4975,4975,4975,4975,0
|
|
20240715,174300,894914775,4975,4975,4975,4975,1937
|
|
20240715,174200,894914775,4975,4975,4975,4975,0
|
|
20240715,174100,894914775,4975,4975,4975,4975,0
|
|
20240715,174000,894914775,4975,4975,4975,4975,0
|
|
20240715,173900,894914775,4975,4975,4975,4975,0
|
|
20240715,173800,894914775,4975,4975,4975,4975,0
|
|
20240715,173700,894914775,4975,4975,4975,4975,0
|
|
20240715,173600,894914775,4975,4975,4975,4975,0
|
|
20240715,173500,894914775,4975,4975,4975,4975,0
|
|
20240715,173400,894914775,4975,4975,4975,4975,0
|
|
20240715,173300,894914775,4975,4975,4975,4975,0
|
|
20240715,173200,894914775,4975,4975,4975,4975,0
|
|
20240715,173100,894914775,4975,4975,4975,4975,0
|
|
20240715,173000,894914775,4975,4975,4975,4975,0
|
|
20240715,172900,894914775,4975,4975,4975,4975,0
|
|
20240715,172800,894914775,4975,4975,4975,4975,0
|
|
20240715,172700,894914775,4975,4975,4975,4975,0
|
|
20240715,172600,894914775,4975,4975,4975,4975,0
|
|
20240715,172500,894914775,4975,4975,4975,4975,0
|
|
20240715,172400,894914775,4975,4975,4975,4975,0
|
|
20240715,172300,894914775,4975,4975,4975,4975,0
|
|
20240715,172200,894914775,4975,4975,4975,4975,0
|
|
20240715,172100,894914775,4975,4975,4975,4975,0
|
|
20240715,172000,894914775,4975,4975,4975,4975,0
|
|
20240715,171900,894914775,4975,4975,4975,4975,0
|
|
20240715,171800,894914775,4975,4975,4975,4975,0
|
|
20240715,171700,894914775,4975,4975,4975,4975,0
|
|
20240715,171600,894914775,4975,4975,4975,4975,0
|
|
20240715,171500,894914775,4975,4975,4975,4975,0
|
|
20240715,171400,894914775,4975,4975,4975,4975,0
|
|
20240715,171300,894914775,4975,4975,4975,4975,1937
|
|
20240715,171200,894914775,4975,4975,4975,4975,0
|
|
20240715,171100,894914775,4975,4975,4975,4975,0
|
|
20240715,171000,894914775,4975,4975,4975,4975,0
|
|
20240715,170900,894914775,4975,4975,4975,4975,0
|
|
20240715,170800,894914775,4975,4975,4975,4975,0
|
|
20240715,170700,894914775,4975,4975,4975,4975,0
|
|
20240715,170600,894914775,4975,4975,4975,4975,0
|
|
20240715,170500,894914775,4975,4975,4975,4975,0
|
|
20240715,170400,894914775,4975,4975,4975,4975,0
|
|
20240715,170300,894914775,4975,4975,4975,4975,0
|
|
20240715,170200,894914775,4975,4975,4975,4975,0
|
|
20240715,170100,894914775,4975,4975,4975,4975,0
|
|
20240715,170000,894914775,4975,4975,4975,4975,0
|
|
20240715,165900,894914775,4975,4975,4975,4975,0
|
|
20240715,165800,894914775,4975,4975,4975,4975,0
|
|
20240715,165700,894914775,4975,4975,4975,4975,0
|
|
20240715,165600,894914775,4975,4975,4975,4975,0
|
|
20240715,165500,894914775,4975,4975,4975,4975,0
|
|
20240715,165400,894914775,4975,4975,4975,4975,0
|
|
20240715,165300,894914775,4975,4975,4975,4975,0
|
|
20240715,165200,894914775,4975,4975,4975,4975,0
|
|
20240715,165100,894914775,4975,4975,4975,4975,0
|
|
20240715,165000,894914775,4975,4975,4975,4975,0
|
|
20240715,164900,894914775,4975,4975,4975,4975,0
|
|
20240715,164800,894914775,4975,4975,4975,4975,0
|
|
20240715,164700,894914775,4975,4975,4975,4975,0
|
|
20240715,164600,894914775,4975,4975,4975,4975,0
|
|
20240715,164500,894914775,4975,4975,4975,4975,0
|
|
20240715,164400,894914775,4975,4975,4975,4975,0
|
|
20240715,164300,894914775,4975,4975,4975,4975,1937
|
|
20240715,164200,894914775,4975,4975,4975,4975,0
|
|
20240715,164100,894914775,4975,4975,4975,4975,0
|
|
20240715,164000,894914775,4975,4975,4975,4975,0
|
|
20240715,163900,894914775,4975,4975,4975,4975,0
|
|
20240715,163800,894914775,4975,4975,4975,4975,0
|
|
20240715,163700,894914775,4975,4975,4975,4975,0
|
|
20240715,163600,894914775,4975,4975,4975,4975,0
|
|
20240715,163500,894914775,4975,4975,4975,4975,0
|
|
20240715,163400,894914775,4975,4975,4975,4975,0
|
|
20240715,163300,894914775,4975,4975,4975,4975,0
|
|
20240715,163200,894914775,4975,4975,4975,4975,0
|
|
20240715,163100,894914775,4975,4975,4975,4975,0
|
|
20240715,163000,894914775,4975,4975,4975,4975,0
|
|
20240715,162900,894914775,4975,4975,4975,4975,0
|
|
20240715,162800,894914775,4975,4975,4975,4975,0
|
|
20240715,162700,894914775,4975,4975,4975,4975,0
|
|
20240715,162600,894914775,4975,4975,4975,4975,0
|
|
20240715,162500,894914775,4975,4975,4975,4975,0
|
|
20240715,162400,894914775,4975,4975,4975,4975,0
|
|
20240715,162300,894914775,4975,4975,4975,4975,0
|
|
20240715,162200,894914775,4975,4975,4975,4975,0
|
|
20240715,162100,894914775,4975,4975,4975,4975,0
|
|
20240715,162000,894914775,4975,4975,4975,4975,0
|
|
20240715,161900,894914775,4975,4975,4975,4975,0
|
|
20240715,161800,894914775,4975,4975,4975,4975,0
|
|
20240715,161700,894914775,4975,4975,4975,4975,0
|
|
20240715,161600,894914775,4975,4975,4975,4975,0
|
|
20240715,161500,894914775,4975,4975,4975,4975,0
|
|
20240715,161400,894914775,4975,4975,4975,4975,0
|
|
20240715,161300,894914775,4975,4975,4975,4975,1937
|
|
20240715,161200,894914775,4975,4975,4975,4975,0
|
|
20240715,161100,894914775,4975,4975,4975,4975,0
|
|
20240715,161000,894914775,4975,4975,4975,4975,0
|
|
20240715,160900,894914775,4975,4975,4975,4975,0
|
|
20240715,160800,894914775,4975,4975,4975,4975,0
|
|
20240715,160700,894914775,4975,4975,4975,4975,0
|
|
20240715,160600,894914775,4975,4975,4975,4975,0
|
|
20240715,160500,894914775,4975,4975,4975,4975,0
|
|
20240715,160400,894914775,4975,4975,4975,4975,0
|
|
20240715,160300,894914775,4975,4975,4975,4975,0
|
|
20240715,160200,894914775,4975,4975,4975,4975,0
|
|
20240715,160100,894914775,4975,4975,4975,4975,0
|
|
20240715,160000,894914775,4975,4975,4975,4975,0
|
|
20240715,155900,894914775,4975,4975,4975,4975,0
|
|
20240715,155800,894914775,4975,4975,4975,4975,0
|
|
20240715,155700,894914775,4975,4975,4975,4975,0
|
|
20240715,155600,894914775,4975,4975,4975,4975,0
|
|
20240715,155500,894914775,4975,4975,4975,4975,0
|
|
20240715,155400,894914775,4975,4975,4975,4975,0
|
|
20240715,155300,894914775,4975,4975,4975,4975,0
|
|
20240715,155200,894914775,4975,4975,4975,4975,0
|
|
20240715,155100,894914775,4975,4975,4975,4975,0
|
|
20240715,155000,894914775,4975,4975,4975,4975,0
|
|
20240715,154900,894914775,4975,4975,4975,4975,0
|
|
20240715,154800,894914775,4975,4975,4975,4975,0
|
|
20240715,154700,894914775,4975,4975,4975,4975,0
|
|
20240715,154600,894914775,4975,4975,4975,4975,0
|
|
20240715,154500,894914775,4975,4975,4975,4975,0
|
|
20240715,154400,894914775,4975,4975,4975,4975,0
|
|
20240715,154300,894914775,4975,4975,4975,4975,1937
|
|
20240715,154200,894914775,4975,4975,4975,4975,0
|
|
20240715,154100,894914775,4975,4975,4975,4975,0
|
|
20240715,154000,894914775,4975,4975,4975,4975,0
|
|
20240715,153900,894914775,4975,4975,4975,4975,0
|
|
20240715,153800,894914775,4975,4975,4975,4975,0
|
|
20240715,153700,894914775,4975,4975,4975,4975,0
|
|
20240715,153600,894914775,4975,4975,4975,4975,0
|
|
20240715,153500,894914775,4975,4975,4975,4975,0
|
|
20240715,153400,894914775,4975,4975,4975,4975,0
|
|
20240715,153300,894914775,4975,4975,4975,4975,0
|
|
20240715,153200,894914775,4975,4975,4975,4975,0
|
|
20240715,153100,894914775,4975,4975,4975,4975,0
|
|
20240715,153000,894914775,4975,4975,4975,4975,1937
|
|
20240715,152900,885278200,4975,4975,4975,4975,0
|
|
20240715,152800,885278200,4975,4975,4975,4975,0
|
|
20240715,152700,885278200,4975,4975,4975,4975,0
|
|
20240715,152600,885278200,4975,4975,4975,4975,0
|
|
20240715,152500,885278200,4975,4975,4975,4975,0
|
|
20240715,152400,885278200,4975,4975,4975,4975,0
|
|
20240715,152300,885278200,4975,4975,4975,4975,0
|
|
20240715,152200,885278200,4975,4975,4975,4975,0
|
|
20240715,152100,885278200,4975,4975,4975,4975,0
|
|
20240715,152000,885278200,4975,4975,4975,4975,0
|
|
20240715,151900,885278200,4975,4980,4980,4965,628
|
|
20240715,151800,882153330,4980,4965,4980,4960,775
|
|
20240715,151700,878295145,4960,4960,4960,4960,28
|
|
20240715,151600,878156265,4975,4975,4975,4975,0
|
|
20240715,151500,878156265,4975,4960,4975,4945,1238
|
|
20240715,151400,872029545,4975,4975,4975,4975,2
|
|
20240715,151300,872019595,4975,4975,4975,4975,0
|
|
20240715,151200,872019595,4975,4955,4975,4955,56
|
|
20240715,151100,871742075,4960,4960,4960,4960,20
|
|
20240715,151000,871642875,4975,4955,4975,4950,123
|
|
20240715,150900,871033735,4955,4955,4955,4955,20
|
|
20240715,150800,870934635,4980,4980,4980,4980,0
|
|
20240715,150700,870934635,4980,4960,4980,4945,2720
|
|
20240715,150600,857412985,4970,4955,4970,4955,2017
|
|
20240715,150500,847408600,4955,4945,4955,4945,126
|
|
20240715,150400,846785500,4950,4950,4950,4945,561
|
|
20240715,150300,844010915,4950,4955,4955,4950,113
|
|
20240715,150200,843451315,4950,4950,4950,4950,521
|
|
20240715,150100,840872365,4965,4965,4965,4965,0
|
|
20240715,150000,840872365,4965,4965,4965,4965,1
|
|
20240715,145900,840867400,4955,4960,4960,4955,309
|
|
20240715,145800,839335305,4950,4950,4950,4950,0
|
|
20240715,145700,839335305,4950,4950,4950,4950,570
|
|
20240715,145600,836513805,4950,4950,4950,4950,0
|
|
20240715,145500,836513805,4950,4945,4950,4945,38
|
|
20240715,145400,836325875,4950,4950,4950,4950,0
|
|
20240715,145300,836325875,4950,4950,4950,4945,3
|
|
20240715,145200,836311030,4945,4945,4945,4940,572
|
|
20240715,145100,833484330,4945,4960,4960,4945,1850
|
|
20240715,145000,824323315,4970,4970,4970,4970,0
|
|
20240715,144900,824323315,4970,4970,4970,4970,20
|
|
20240715,144800,824223915,4970,4970,4970,4970,0
|
|
20240715,144700,824223915,4970,4970,4970,4970,0
|
|
20240715,144600,824223915,4970,4960,4970,4960,59
|
|
20240715,144500,823931265,4970,4970,4970,4970,0
|
|
20240715,144400,823931265,4970,4970,4970,4960,4
|
|
20240715,144300,823911405,4970,4950,4970,4950,202
|
|
20240715,144200,822910165,4950,4950,4950,4950,1
|
|
20240715,144100,822905215,4940,4940,4940,4940,100
|
|
20240715,144000,822411215,4940,4950,4950,4940,38
|
|
20240715,143900,822223455,4950,4950,4950,4950,0
|
|
20240715,143800,822223455,4950,4940,4950,4940,21
|
|
20240715,143700,822119705,4950,4950,4950,4950,0
|
|
20240715,143600,822119705,4950,4940,4950,4940,4
|
|
20240715,143500,822099925,4940,4940,4940,4930,1117
|
|
20240715,143400,816592755,4930,4950,4950,4930,5046
|
|
20240715,143300,791710170,4955,4955,4955,4955,0
|
|
20240715,143200,791710170,4955,4955,4955,4955,4
|
|
20240715,143100,791690350,4945,4955,4955,4945,3043
|
|
20240715,143000,776625980,4960,4975,4975,4960,628
|
|
20240715,142900,773511040,4975,4975,4975,4975,0
|
|
20240715,142800,773511040,4975,4960,4975,4960,9
|
|
20240715,142700,773466385,4975,4975,4975,4975,50
|
|
20240715,142600,773217635,4975,4975,4975,4975,0
|
|
20240715,142500,773217635,4975,4975,4975,4955,88
|
|
20240715,142400,772780515,4975,4955,4975,4955,88
|
|
20240715,142300,772344455,4960,4975,4975,4960,253
|
|
20240715,142200,771088975,4975,4975,4975,4975,0
|
|
20240715,142100,771088975,4975,4975,4975,4975,50
|
|
20240715,142000,770840225,4960,4975,4975,4960,62
|
|
20240715,141900,770532675,4975,4975,4975,4975,4
|
|
20240715,141800,770512775,4975,4975,4975,4975,0
|
|
20240715,141700,770512775,4975,4975,4975,4975,0
|
|
20240715,141600,770512775,4975,4960,4975,4955,1022
|
|
20240715,141500,765447485,4975,4985,4985,4960,1517
|
|
20240715,141400,757921980,4980,4980,4980,4980,5
|
|
20240715,141300,757897080,4985,4985,4985,4985,0
|
|
20240715,141200,757897080,4985,4960,4985,4960,194
|
|
20240715,141100,756933645,4960,4975,4975,4960,3021
|
|
20240715,141000,741936205,4980,4980,4980,4980,4
|
|
20240715,140900,741916285,4975,4975,4975,4975,0
|
|
20240715,140800,741916285,4975,4990,4990,4975,1044
|
|
20240715,140700,736720475,4990,4990,4990,4990,0
|
|
20240715,140600,736720475,4990,4990,4990,4990,0
|
|
20240715,140500,736720475,4990,4990,4990,4990,402
|
|
20240715,140400,734714495,4985,4985,4985,4985,733
|
|
20240715,140300,731060490,4985,4985,4985,4985,1
|
|
20240715,140200,731055505,4985,4985,4985,4985,100
|
|
20240715,140100,730557005,4985,4975,4985,4975,151
|
|
20240715,140000,729805270,4985,4985,4985,4985,4
|
|
20240715,135900,729785330,4980,4975,4980,4975,10844
|
|
20240715,135800,675782215,4980,4980,4980,4980,0
|
|
20240715,135700,675782215,4980,4980,4980,4980,0
|
|
20240715,135600,675782215,4980,4980,4980,4980,0
|
|
20240715,135500,675782215,4980,4980,4980,4980,4
|
|
20240715,135400,675762295,4965,4970,4975,4965,623
|
|
20240715,135300,672667210,4975,4975,4975,4975,0
|
|
20240715,135200,672667210,4975,4975,4975,4975,0
|
|
20240715,135100,672667210,4975,4985,4985,4970,1126
|
|
20240715,135000,667064865,4990,4990,4990,4990,2
|
|
20240715,134900,667054885,4985,4985,4985,4985,200
|
|
20240715,134800,666057885,4980,4980,4980,4980,1
|
|
20240715,134700,666052905,4990,4990,4990,4990,0
|
|
20240715,134600,666052905,4990,4990,4990,4990,1
|
|
20240715,134500,666047915,4975,4990,4990,4975,2236
|
|
20240715,134400,654907585,5000,5000,5000,5000,1
|
|
20240715,134300,654902585,5000,5000,5000,5000,0
|
|
20240715,134200,654902585,5000,5000,5000,5000,1
|
|
20240715,134100,654897585,4990,4990,4990,4990,101
|
|
20240715,134000,654393595,5000,5000,5000,5000,4
|
|
20240715,133900,654373595,5000,5000,5000,5000,0
|
|
20240715,133800,654373595,5000,4990,5000,4990,52
|
|
20240715,133700,654114100,5000,5000,5000,4995,319
|
|
20240715,133600,652520620,5010,5010,5010,5010,200
|
|
20240715,133500,651518620,5010,5020,5020,5010,501
|
|
20240715,133400,649007590,5010,5020,5020,5010,1816
|
|
20240715,133300,639897080,5020,5020,5020,5020,500
|
|
20240715,133200,637387080,5020,5000,5020,4990,2929
|
|
20240715,133100,622752740,5000,5010,5010,5000,1353
|
|
20240715,133000,615977740,5020,5020,5020,5020,4
|
|
20240715,132900,615957660,5020,5010,5020,5000,1745
|
|
20240715,132800,607230640,5010,5010,5010,5010,38
|
|
20240715,132700,607040260,5010,5010,5010,5010,400
|
|
20240715,132600,605036260,5010,5020,5030,5000,2650
|
|
20240715,132500,591739590,5010,5010,5010,5010,1004
|
|
20240715,132400,586709550,5010,4990,5010,4990,24
|
|
20240715,132300,586589390,4995,4995,4995,4995,0
|
|
20240715,132200,586589390,4995,4995,4995,4995,326
|
|
20240715,132100,584961020,5020,5020,5020,5020,0
|
|
20240715,132000,584961020,5020,5020,5020,5020,2
|
|
20240715,131900,584950980,5000,5000,5000,5000,0
|
|
20240715,131800,584950980,5000,5000,5000,5000,1
|
|
20240715,131700,584945980,5000,4985,5000,4985,199
|
|
20240715,131600,583952225,4980,4980,4980,4980,0
|
|
20240715,131500,583952225,4980,4995,4995,4980,65
|
|
20240715,131400,583628455,4980,4980,4980,4980,0
|
|
20240715,131300,583628455,4980,4990,4990,4980,984
|
|
20240715,131200,578726050,4990,4995,4995,4990,107
|
|
20240715,131100,578192110,4990,4990,4990,4990,50
|
|
20240715,131000,577942610,4995,4995,4995,4995,5
|
|
20240715,130900,577917635,4990,4990,4995,4990,155
|
|
20240715,130800,577144180,4985,4985,4985,4985,1
|
|
20240715,130700,577139195,4990,4990,4990,4990,1134
|
|
20240715,130600,571480535,4995,5000,5000,4995,3461
|
|
20240715,130500,554181680,5010,5020,5020,5010,1235
|
|
20240715,130400,547994310,5020,5020,5020,5010,365
|
|
20240715,130300,546163610,5020,5020,5020,5020,2931
|
|
20240715,130200,531449990,5040,5020,5040,5020,1603
|
|
20240715,130100,523391770,5020,5020,5020,5020,1900
|
|
20240715,130000,513853770,5010,5020,5020,5000,834
|
|
20240715,125900,509676090,5020,5020,5020,5020,0
|
|
20240715,125800,509676090,5020,5010,5020,5010,2150
|
|
20240715,125700,498893990,5010,5000,5010,5000,3578
|
|
20240715,125600,480993990,5000,4995,5000,4995,1624
|
|
20240715,125500,472876115,4995,4995,5000,4995,732
|
|
20240715,125400,469219765,4995,4995,4995,4995,400
|
|
20240715,125300,467221765,4995,4990,4995,4990,6
|
|
20240715,125200,467191820,4995,4995,4995,4995,202
|
|
20240715,125100,466182830,4995,4990,4995,4990,2037
|
|
20240715,125000,456009890,4990,4995,4995,4990,151
|
|
20240715,124900,455255775,4990,4990,4990,4990,1512
|
|
20240715,124800,447710895,4990,4985,4990,4985,1336
|
|
20240715,124700,441049910,4985,4985,4985,4985,403
|
|
20240715,124600,439040955,4985,4985,4985,4985,408
|
|
20240715,124500,437007075,4985,4985,4985,4985,4
|
|
20240715,124400,436987135,4965,4970,4970,4965,889
|
|
20240715,124300,432573045,4985,4970,4985,4970,7001
|
|
20240715,124200,397712375,4970,4965,4970,4965,201
|
|
20240715,124100,396714405,4970,4965,4970,4965,12
|
|
20240715,124000,396654775,4970,4970,4970,4970,3
|
|
20240715,123900,396639865,4970,4965,4970,4965,2
|
|
20240715,123800,396629930,4970,4970,4970,4970,53
|
|
20240715,123700,396366520,4970,4960,4970,4955,548
|
|
20240715,123600,393651105,4960,4970,4970,4960,702
|
|
20240715,123500,390169085,4965,4970,4970,4965,502
|
|
20240715,123400,387676645,4965,4965,4965,4965,200
|
|
20240715,123300,386683645,4965,4970,4970,4965,202
|
|
20240715,123200,385680590,4975,4970,4980,4970,204
|
|
20240715,123100,384666595,4970,4970,4975,4970,1010
|
|
20240715,123000,379646145,4970,4965,4970,4965,2093
|
|
20240715,122900,369248350,4960,4955,4960,4955,222
|
|
20240715,122800,368147535,4950,4950,4950,4950,1092
|
|
20240715,122700,362742135,4950,4950,4950,4950,1450
|
|
20240715,122600,355564635,4950,4950,4950,4950,358
|
|
20240715,122500,353792535,4950,4950,4950,4950,203
|
|
20240715,122400,352787685,4950,4945,4950,4945,101
|
|
20240715,122300,352288235,4950,4950,4950,4950,0
|
|
20240715,122200,352288235,4950,4945,4950,4940,956
|
|
20240715,122100,347559805,4945,4935,4945,4935,1489
|
|
20240715,122000,340206315,4930,4925,4930,4925,3357
|
|
20240715,121900,323656505,4925,4925,4925,4925,0
|
|
20240715,121800,323656505,4925,4925,4925,4925,900
|
|
20240715,121700,319224005,4925,4925,4925,4925,500
|
|
20240715,121600,316761505,4925,4925,4925,4925,210
|
|
20240715,121500,315727255,4925,4925,4925,4925,13
|
|
20240715,121400,315663230,4925,4925,4925,4925,20
|
|
20240715,121300,315564730,4925,4925,4925,4925,11
|
|
20240715,121200,315510555,4925,4925,4925,4925,700
|
|
20240715,121100,312063055,4925,4930,4930,4925,126
|
|
20240715,121000,311442405,4930,4930,4930,4930,122
|
|
20240715,120900,310840945,4930,4930,4930,4930,0
|
|
20240715,120800,310840945,4930,4930,4930,4930,29
|
|
20240715,120700,310697975,4925,4925,4925,4925,0
|
|
20240715,120600,310697975,4925,4925,4925,4925,5
|
|
20240715,120500,310673350,4925,4925,4925,4925,2
|
|
20240715,120400,310663500,4925,4925,4925,4925,11
|
|
20240715,120300,310609325,4925,4925,4925,4925,11
|
|
20240715,120200,310555150,4925,4925,4925,4925,1005
|
|
20240715,120100,305605525,4925,4925,4925,4925,0
|
|
20240715,120000,305605525,4925,4925,4925,4925,3
|
|
20240715,115900,305590750,4925,4925,4925,4925,0
|
|
20240715,115800,305590750,4925,4925,4925,4925,0
|
|
20240715,115700,305590750,4925,4925,4925,4925,0
|
|
20240715,115600,305590750,4925,4925,4925,4925,0
|
|
20240715,115500,305590750,4925,4925,4925,4925,3
|
|
20240715,115400,305575975,4915,4915,4915,4915,0
|
|
20240715,115300,305575975,4915,4915,4915,4915,19
|
|
20240715,115200,305482590,4925,4925,4925,4925,1
|
|
20240715,115100,305477665,4915,4915,4915,4915,1
|
|
20240715,115000,305472750,4925,4925,4925,4925,2
|
|
20240715,114900,305462900,4905,4905,4905,4905,0
|
|
20240715,114800,305462900,4905,4925,4925,4905,2
|
|
20240715,114700,305453070,4930,4905,4930,4905,2
|
|
20240715,114600,305443235,4930,4930,4930,4930,0
|
|
20240715,114500,305443235,4930,4930,4930,4930,4
|
|
20240715,114400,305423515,4900,4925,4925,4890,1781
|
|
20240715,114300,296710620,4935,4935,4935,4935,0
|
|
20240715,114200,296710620,4935,4935,4935,4930,3
|
|
20240715,114100,296695820,4935,4905,4935,4905,362
|
|
20240715,114000,294920150,4905,4935,4935,4905,1217
|
|
20240715,113900,288950675,4935,4915,4935,4905,519
|
|
20240715,113800,286403560,4920,4920,4920,4920,92
|
|
20240715,113700,285950920,4920,4920,4920,4920,24
|
|
20240715,113600,285832840,4920,4930,4930,4920,382
|
|
20240715,113500,283952160,4935,4935,4935,4935,6
|
|
20240715,113400,283922550,4935,4935,4935,4935,2
|
|
20240715,113300,283912680,4930,4930,4930,4930,24
|
|
20240715,113200,283794360,4935,4935,4935,4935,1
|
|
20240715,113100,283789425,4935,4935,4935,4935,1
|
|
20240715,113000,283784490,4930,4935,4935,4930,111
|
|
20240715,112900,283237245,4935,4935,4935,4935,0
|
|
20240715,112800,283237245,4935,4935,4935,4935,0
|
|
20240715,112700,283237245,4935,4935,4935,4935,189
|
|
20240715,112600,282304530,4940,4940,4940,4940,366
|
|
20240715,112500,280496490,4940,4940,4940,4940,601
|
|
20240715,112400,277527550,4940,4940,4945,4940,899
|
|
20240715,112300,273086480,4945,4940,4945,4940,582
|
|
20240715,112200,270211395,4940,4935,4940,4935,15
|
|
20240715,112100,270137360,4935,4935,4935,4935,755
|
|
20240715,112000,266411435,4935,4935,4935,4935,2
|
|
20240715,111900,266401565,4930,4930,4930,4930,970
|
|
20240715,111800,261619465,4930,4930,4930,4930,33
|
|
20240715,111700,261456775,4930,4930,4930,4930,0
|
|
20240715,111600,261456775,4930,4930,4930,4930,5
|
|
20240715,111500,261432125,4925,4930,4930,4925,62
|
|
20240715,111400,261126760,4930,4930,4930,4930,21
|
|
20240715,111300,261023230,4925,4925,4925,4925,4
|
|
20240715,111200,261003530,4930,4930,4930,4930,0
|
|
20240715,111100,261003530,4930,4930,4930,4930,0
|
|
20240715,111000,261003530,4930,4930,4930,4930,4
|
|
20240715,110900,260983810,4930,4915,4930,4915,1983
|
|
20240715,110800,251230640,4915,4910,4915,4910,701
|
|
20240715,110700,247788725,4915,4915,4915,4915,51
|
|
20240715,110600,247538060,4915,4915,4915,4915,0
|
|
20240715,110500,247538060,4915,4915,4915,4915,2
|
|
20240715,110400,247528230,4915,4915,4915,4915,0
|
|
20240715,110300,247528230,4915,4915,4915,4915,8
|
|
20240715,110200,247488910,4915,4915,4915,4915,37
|
|
20240715,110100,247307055,4915,4915,4915,4915,0
|
|
20240715,110000,247307055,4915,4910,4915,4910,534
|
|
20240715,105900,244683695,4890,4900,4900,4890,100
|
|
20240715,105800,244194460,4910,4910,4910,4910,45
|
|
20240715,105700,243973510,4910,4895,4910,4895,401
|
|
20240715,105600,242010600,4910,4910,4910,4910,282
|
|
20240715,105500,240625980,4910,4910,4910,4910,3
|
|
20240715,105400,240611250,4910,4910,4910,4910,50
|
|
20240715,105300,240365750,4910,4895,4910,4890,1485
|
|
20240715,105200,233098235,4910,4910,4910,4890,102
|
|
20240715,105100,232599415,4890,4910,4910,4890,741
|
|
20240715,105000,228975885,4890,4915,4915,4890,702
|
|
20240715,104900,225543055,4915,4915,4915,4885,1185
|
|
20240715,104800,219749420,4915,4915,4915,4915,0
|
|
20240715,104700,219749420,4915,4915,4915,4915,0
|
|
20240715,104600,219749420,4915,4915,4915,4915,0
|
|
20240715,104500,219749420,4915,4915,4915,4915,3
|
|
20240715,104400,219734675,4905,4910,4910,4905,250
|
|
20240715,104300,218508175,4915,4915,4915,4915,77
|
|
20240715,104200,218129720,4920,4920,4920,4920,0
|
|
20240715,104100,218129720,4920,4920,4920,4920,5
|
|
20240715,104000,218105120,4920,4920,4920,4920,3
|
|
20240715,103900,218090360,4915,4915,4915,4910,56
|
|
20240715,103800,217815180,4920,4920,4920,4920,13
|
|
20240715,103700,217751220,4920,4920,4920,4920,1018
|
|
20240715,103600,212742660,4920,4920,4920,4920,14
|
|
20240715,103500,212673780,4915,4920,4920,4915,27
|
|
20240715,103400,212540945,4920,4920,4920,4920,17
|
|
20240715,103300,212457305,4920,4920,4920,4920,0
|
|
20240715,103200,212457305,4920,4920,4920,4920,5
|
|
20240715,103100,212432705,4910,4920,4920,4910,505
|
|
20240715,103000,209953105,4920,4920,4920,4920,421
|
|
20240715,102900,207881785,4920,4910,4920,4910,1487
|
|
20240715,102800,200566750,4910,4910,4910,4910,5
|
|
20240715,102700,200542200,4910,4900,4910,4900,769
|
|
20240715,102600,196774090,4900,4900,4900,4900,21
|
|
20240715,102500,196671190,4900,4900,4900,4900,8
|
|
20240715,102400,196631990,4900,4900,4900,4900,2
|
|
20240715,102300,196622190,4895,4890,4895,4890,1023
|
|
20240715,102200,191614655,4890,4890,4890,4890,427
|
|
20240715,102100,189526625,4890,4890,4890,4890,2
|
|
20240715,102000,189516845,4880,4890,4890,4880,52
|
|
20240715,101900,189263065,4880,4890,4890,4880,310
|
|
20240715,101800,187750165,4890,4890,4890,4890,4
|
|
20240715,101700,187730605,4880,4880,4880,4880,20
|
|
20240715,101600,187633005,4890,4895,4895,4880,912
|
|
20240715,101500,183181095,4900,4900,4900,4900,33
|
|
20240715,101400,183019395,4900,4900,4900,4900,1
|
|
20240715,101300,183014495,4900,4900,4900,4900,10
|
|
20240715,101200,182965495,4900,4900,4900,4900,0
|
|
20240715,101100,182965495,4900,4890,4900,4890,666
|
|
20240715,101000,179708745,4890,4900,4900,4885,259
|
|
20240715,100900,178443275,4900,4900,4900,4900,11
|
|
20240715,100800,178389375,4895,4905,4905,4895,171
|
|
20240715,100700,177551250,4905,4905,4905,4905,1
|
|
20240715,100600,177546345,4905,4905,4905,4905,1
|
|
20240715,100500,177541440,4910,4910,4910,4910,1
|
|
20240715,100400,177536530,4910,4885,4910,4885,205
|
|
20240715,100300,176535080,4910,4910,4910,4910,2
|
|
20240715,100200,176525260,4885,4910,4910,4885,1864
|
|
20240715,100100,167415995,4910,4910,4910,4910,20
|
|
20240715,100000,167317795,4910,4920,4920,4910,13
|
|
20240715,095900,167253935,4900,4900,4900,4900,11
|
|
20240715,095800,167200035,4920,4895,4920,4890,2007
|
|
20240715,095700,157383060,4900,4910,4910,4900,390
|
|
20240715,095600,155471595,4910,4910,4910,4910,123
|
|
20240715,095500,154867665,4920,4920,4920,4920,3
|
|
20240715,095400,154852905,4920,4920,4920,4915,114
|
|
20240715,095300,154292575,4915,4915,4925,4915,585
|
|
20240715,095200,151417120,4925,4925,4925,4925,0
|
|
20240715,095100,151417120,4925,4925,4925,4925,49
|
|
20240715,095000,151175795,4925,4925,4925,4925,11
|
|
20240715,094900,151121620,4925,4925,4925,4925,5
|
|
20240715,094800,151096995,4910,4910,4910,4910,0
|
|
20240715,094700,151096995,4910,4910,4910,4910,450
|
|
20240715,094600,148887495,4915,4925,4925,4915,458
|
|
20240715,094500,146636415,4915,4930,4930,4915,74
|
|
20240715,094400,146272345,4930,4930,4930,4930,0
|
|
20240715,094300,146272345,4930,4930,4930,4920,140
|
|
20240715,094200,145583145,4935,4920,4935,4920,2256
|
|
20240715,094100,134467690,4925,4925,4925,4925,53
|
|
20240715,094000,134206665,4925,4925,4925,4910,109
|
|
20240715,093900,133669900,4925,4925,4925,4925,20
|
|
20240715,093800,133571400,4925,4925,4925,4925,10
|
|
20240715,093700,133522150,4920,4920,4920,4920,1632
|
|
20240715,093600,125492710,4890,4910,4915,4890,1918
|
|
20240715,093500,116082605,4910,4895,4910,4895,34
|
|
20240715,093400,115915960,4890,4895,4895,4890,61
|
|
20240715,093300,115617485,4910,4910,4910,4910,0
|
|
20240715,093200,115617485,4910,4885,4910,4885,501
|
|
20240715,093100,113170075,4910,4890,4910,4885,1001
|
|
20240715,093000,108280120,4910,4910,4910,4890,551
|
|
20240715,092900,105585590,4910,4890,4910,4885,1296
|
|
20240715,092800,99252840,4895,4920,4920,4895,839
|
|
20240715,092700,95142500,4920,4920,4920,4920,0
|
|
20240715,092600,95142500,4920,4920,4920,4920,0
|
|
20240715,092500,95142500,4920,4920,4920,4920,402
|
|
20240715,092400,93164660,4915,4900,4915,4900,503
|
|
20240715,092300,90697410,4900,4885,4900,4885,2001
|
|
20240715,092200,80922510,4905,4890,4905,4890,351
|
|
20240715,092100,79206105,4890,4890,4890,4890,9
|
|
20240715,092000,79162095,4890,4910,4910,4890,704
|
|
20240715,091900,75719485,4890,4890,4890,4890,400
|
|
20240715,091800,73763485,4910,4890,4910,4890,771
|
|
20240715,091700,69993275,4910,4910,4910,4890,3
|
|
20240715,091600,69978565,4885,4890,4890,4885,524
|
|
20240715,091500,67418125,4890,4910,4910,4890,204
|
|
20240715,091400,66420505,4920,4920,4920,4920,600
|
|
20240715,091300,63468505,4920,4920,4920,4920,1
|
|
20240715,091200,63463585,4890,4910,4910,4890,1001
|
|
20240715,091100,58548695,4910,4910,4910,4910,3
|
|
20240715,091000,58533965,4910,4900,4910,4890,2995
|
|
20240715,090900,43872455,4900,4900,4900,4900,93
|
|
20240715,090800,43416755,4930,4900,4930,4900,331
|
|
20240715,090700,41794825,4935,4915,4935,4910,751
|
|
20240715,090600,38094445,4915,4910,4915,4910,26
|
|
20240715,090500,37966780,4910,4910,4910,4910,203
|
|
20240715,090400,36970050,4910,4910,4910,4910,20
|
|
20240715,090300,36871850,4915,4905,4920,4890,352
|
|
20240715,090200,35146930,4935,4935,4935,4935,0
|
|
20240715,090100,35146930,4935,4940,4940,4915,55
|
|
20240715,090000,34876005,4940,4895,4940,4895,7120
|