642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193900,232024440,4950,4950,4950,4950,1338
|
|
20240702,193800,232024440,4950,4950,4950,4950,0
|
|
20240702,193700,232024440,4950,4950,4950,4950,0
|
|
20240702,193600,232024440,4950,4950,4950,4950,0
|
|
20240702,193500,232024440,4950,4950,4950,4950,0
|
|
20240702,193400,232024440,4950,4950,4950,4950,0
|
|
20240702,193300,232024440,4950,4950,4950,4950,0
|
|
20240702,193200,232024440,4950,4950,4950,4950,0
|
|
20240702,193100,232024440,4950,4950,4950,4950,0
|
|
20240702,193000,232024440,4950,4950,4950,4950,0
|
|
20240702,192900,232024440,4950,4950,4950,4950,0
|
|
20240702,192800,232024440,4950,4950,4950,4950,0
|
|
20240702,192700,232024440,4950,4950,4950,4950,0
|
|
20240702,192600,232024440,4950,4950,4950,4950,0
|
|
20240702,192500,232024440,4950,4950,4950,4950,0
|
|
20240702,192400,232024440,4950,4950,4950,4950,0
|
|
20240702,192300,232024440,4950,4950,4950,4950,0
|
|
20240702,192200,232024440,4950,4950,4950,4950,0
|
|
20240702,192100,232024440,4950,4950,4950,4950,0
|
|
20240702,192000,232024440,4950,4950,4950,4950,0
|
|
20240702,191900,232024440,4950,4950,4950,4950,0
|
|
20240702,191800,232024440,4950,4950,4950,4950,0
|
|
20240702,191700,232024440,4950,4950,4950,4950,0
|
|
20240702,191600,232024440,4950,4950,4950,4950,0
|
|
20240702,191500,232024440,4950,4950,4950,4950,0
|
|
20240702,191400,232024440,4950,4950,4950,4950,0
|
|
20240702,191300,232024440,4950,4950,4950,4950,0
|
|
20240702,191200,232024440,4950,4950,4950,4950,0
|
|
20240702,191100,232024440,4950,4950,4950,4950,0
|
|
20240702,191000,232024440,4950,4950,4950,4950,0
|
|
20240702,190900,232024440,4950,4950,4950,4950,1338
|
|
20240702,190800,232024440,4950,4950,4950,4950,0
|
|
20240702,190700,232024440,4950,4950,4950,4950,0
|
|
20240702,190600,232024440,4950,4950,4950,4950,0
|
|
20240702,190500,232024440,4950,4950,4950,4950,0
|
|
20240702,190400,232024440,4950,4950,4950,4950,0
|
|
20240702,190300,232024440,4950,4950,4950,4950,0
|
|
20240702,190200,232024440,4950,4950,4950,4950,0
|
|
20240702,190100,232024440,4950,4950,4950,4950,0
|
|
20240702,190000,232024440,4950,4950,4950,4950,0
|
|
20240702,185900,232024440,4950,4950,4950,4950,0
|
|
20240702,185800,232024440,4950,4950,4950,4950,0
|
|
20240702,185700,232024440,4950,4950,4950,4950,0
|
|
20240702,185600,232024440,4950,4950,4950,4950,0
|
|
20240702,185500,232024440,4950,4950,4950,4950,0
|
|
20240702,185400,232024440,4950,4950,4950,4950,0
|
|
20240702,185300,232024440,4950,4950,4950,4950,0
|
|
20240702,185200,232024440,4950,4950,4950,4950,0
|
|
20240702,185100,232024440,4950,4950,4950,4950,0
|
|
20240702,185000,232024440,4950,4950,4950,4950,0
|
|
20240702,184900,232024440,4950,4950,4950,4950,0
|
|
20240702,184800,232024440,4950,4950,4950,4950,0
|
|
20240702,184700,232024440,4950,4950,4950,4950,0
|
|
20240702,184600,232024440,4950,4950,4950,4950,0
|
|
20240702,184500,232024440,4950,4950,4950,4950,0
|
|
20240702,184400,232024440,4950,4950,4950,4950,0
|
|
20240702,184300,232024440,4950,4950,4950,4950,0
|
|
20240702,184200,232024440,4950,4950,4950,4950,0
|
|
20240702,184100,232024440,4950,4950,4950,4950,0
|
|
20240702,184000,232024440,4950,4950,4950,4950,0
|
|
20240702,183900,232024440,4950,4950,4950,4950,1338
|
|
20240702,183800,232024440,4950,4950,4950,4950,0
|
|
20240702,183700,232024440,4950,4950,4950,4950,0
|
|
20240702,183600,232024440,4950,4950,4950,4950,0
|
|
20240702,183500,232024440,4950,4950,4950,4950,0
|
|
20240702,183400,232024440,4950,4950,4950,4950,0
|
|
20240702,183300,232024440,4950,4950,4950,4950,0
|
|
20240702,183200,232024440,4950,4950,4950,4950,0
|
|
20240702,183100,232024440,4950,4950,4950,4950,0
|
|
20240702,183000,232024440,4950,4950,4950,4950,0
|
|
20240702,182900,232024440,4950,4950,4950,4950,0
|
|
20240702,182800,232024440,4950,4950,4950,4950,0
|
|
20240702,182700,232024440,4950,4950,4950,4950,0
|
|
20240702,182600,232024440,4950,4950,4950,4950,0
|
|
20240702,182500,232024440,4950,4950,4950,4950,0
|
|
20240702,182400,232024440,4950,4950,4950,4950,0
|
|
20240702,182300,232024440,4950,4950,4950,4950,0
|
|
20240702,182200,232024440,4950,4950,4950,4950,0
|
|
20240702,182100,232024440,4950,4950,4950,4950,0
|
|
20240702,182000,232024440,4950,4950,4950,4950,0
|
|
20240702,181900,232024440,4950,4950,4950,4950,0
|
|
20240702,181800,232024440,4950,4950,4950,4950,0
|
|
20240702,181700,232024440,4950,4950,4950,4950,0
|
|
20240702,181600,232024440,4950,4950,4950,4950,0
|
|
20240702,181500,232024440,4950,4950,4950,4950,0
|
|
20240702,181400,232024440,4950,4950,4950,4950,0
|
|
20240702,181300,232024440,4950,4950,4950,4950,0
|
|
20240702,181200,232024440,4950,4950,4950,4950,0
|
|
20240702,181100,232024440,4950,4950,4950,4950,0
|
|
20240702,181000,232024440,4950,4950,4950,4950,0
|
|
20240702,180900,232024440,4950,4950,4950,4950,1338
|
|
20240702,180800,232024440,4950,4950,4950,4950,0
|
|
20240702,180700,232024440,4950,4950,4950,4950,0
|
|
20240702,180600,232024440,4950,4950,4950,4950,0
|
|
20240702,180500,232024440,4950,4950,4950,4950,0
|
|
20240702,180400,232024440,4950,4950,4950,4950,0
|
|
20240702,180300,232024440,4950,4950,4950,4950,0
|
|
20240702,180200,232024440,4950,4950,4950,4950,0
|
|
20240702,180100,232024440,4950,4950,4950,4950,0
|
|
20240702,180000,232024440,4950,4950,4950,4950,0
|
|
20240702,175900,232024440,4950,4950,4950,4950,0
|
|
20240702,175800,232024440,4950,4950,4950,4950,0
|
|
20240702,175700,232024440,4950,4950,4950,4950,0
|
|
20240702,175600,232024440,4950,4950,4950,4950,0
|
|
20240702,175500,232024440,4950,4950,4950,4950,0
|
|
20240702,175400,232024440,4950,4950,4950,4950,0
|
|
20240702,175300,232024440,4950,4950,4950,4950,0
|
|
20240702,175200,232024440,4950,4950,4950,4950,0
|
|
20240702,175100,232024440,4950,4950,4950,4950,0
|
|
20240702,175000,232024440,4950,4950,4950,4950,0
|
|
20240702,174900,232024440,4950,4950,4950,4950,0
|
|
20240702,174800,232024440,4950,4950,4950,4950,0
|
|
20240702,174700,232024440,4950,4950,4950,4950,0
|
|
20240702,174600,232024440,4950,4950,4950,4950,0
|
|
20240702,174500,232024440,4950,4950,4950,4950,0
|
|
20240702,174400,232024440,4950,4950,4950,4950,0
|
|
20240702,174300,232024440,4950,4950,4950,4950,0
|
|
20240702,174200,232024440,4950,4950,4950,4950,0
|
|
20240702,174100,232024440,4950,4950,4950,4950,0
|
|
20240702,174000,232024440,4950,4950,4950,4950,0
|
|
20240702,173900,232024440,4950,4950,4950,4950,1338
|
|
20240702,173800,232024440,4950,4950,4950,4950,0
|
|
20240702,173700,232024440,4950,4950,4950,4950,0
|
|
20240702,173600,232024440,4950,4950,4950,4950,0
|
|
20240702,173500,232024440,4950,4950,4950,4950,0
|
|
20240702,173400,232024440,4950,4950,4950,4950,0
|
|
20240702,173300,232024440,4950,4950,4950,4950,0
|
|
20240702,173200,232024440,4950,4950,4950,4950,0
|
|
20240702,173100,232024440,4950,4950,4950,4950,0
|
|
20240702,173000,232024440,4950,4950,4950,4950,0
|
|
20240702,172900,232024440,4950,4950,4950,4950,0
|
|
20240702,172800,232024440,4950,4950,4950,4950,0
|
|
20240702,172700,232024440,4950,4950,4950,4950,0
|
|
20240702,172600,232024440,4950,4950,4950,4950,0
|
|
20240702,172500,232024440,4950,4950,4950,4950,0
|
|
20240702,172400,232024440,4950,4950,4950,4950,0
|
|
20240702,172300,232024440,4950,4950,4950,4950,0
|
|
20240702,172200,232024440,4950,4950,4950,4950,0
|
|
20240702,172100,232024440,4950,4950,4950,4950,0
|
|
20240702,172000,232024440,4950,4950,4950,4950,0
|
|
20240702,171900,232024440,4950,4950,4950,4950,0
|
|
20240702,171800,232024440,4950,4950,4950,4950,0
|
|
20240702,171700,232024440,4950,4950,4950,4950,0
|
|
20240702,171600,232024440,4950,4950,4950,4950,0
|
|
20240702,171500,232024440,4950,4950,4950,4950,0
|
|
20240702,171400,232024440,4950,4950,4950,4950,0
|
|
20240702,171300,232024440,4950,4950,4950,4950,0
|
|
20240702,171200,232024440,4950,4950,4950,4950,0
|
|
20240702,171100,232024440,4950,4950,4950,4950,0
|
|
20240702,171000,232024440,4950,4950,4950,4950,0
|
|
20240702,170900,232024440,4950,4950,4950,4950,1338
|
|
20240702,170800,232024440,4950,4950,4950,4950,0
|
|
20240702,170700,232024440,4950,4950,4950,4950,0
|
|
20240702,170600,232024440,4950,4950,4950,4950,0
|
|
20240702,170500,232024440,4950,4950,4950,4950,0
|
|
20240702,170400,232024440,4950,4950,4950,4950,0
|
|
20240702,170300,232024440,4950,4950,4950,4950,0
|
|
20240702,170200,232024440,4950,4950,4950,4950,0
|
|
20240702,170100,232024440,4950,4950,4950,4950,0
|
|
20240702,170000,232024440,4950,4950,4950,4950,0
|
|
20240702,165900,232024440,4950,4950,4950,4950,0
|
|
20240702,165800,232024440,4950,4950,4950,4950,0
|
|
20240702,165700,232024440,4950,4950,4950,4950,0
|
|
20240702,165600,232024440,4950,4950,4950,4950,0
|
|
20240702,165500,232024440,4950,4950,4950,4950,0
|
|
20240702,165400,232024440,4950,4950,4950,4950,0
|
|
20240702,165300,232024440,4950,4950,4950,4950,0
|
|
20240702,165200,232024440,4950,4950,4950,4950,0
|
|
20240702,165100,232024440,4950,4950,4950,4950,0
|
|
20240702,165000,232024440,4950,4950,4950,4950,0
|
|
20240702,164900,232024440,4950,4950,4950,4950,0
|
|
20240702,164800,232024440,4950,4950,4950,4950,0
|
|
20240702,164700,232024440,4950,4950,4950,4950,0
|
|
20240702,164600,232024440,4950,4950,4950,4950,0
|
|
20240702,164500,232024440,4950,4950,4950,4950,0
|
|
20240702,164400,232024440,4950,4950,4950,4950,0
|
|
20240702,164300,232024440,4950,4950,4950,4950,0
|
|
20240702,164200,232024440,4950,4950,4950,4950,0
|
|
20240702,164100,232024440,4950,4950,4950,4950,0
|
|
20240702,164000,232024440,4950,4950,4950,4950,0
|
|
20240702,163900,232024440,4950,4950,4950,4950,1338
|
|
20240702,163800,232024440,4950,4950,4950,4950,0
|
|
20240702,163700,232024440,4950,4950,4950,4950,0
|
|
20240702,163600,232024440,4950,4950,4950,4950,0
|
|
20240702,163500,232024440,4950,4950,4950,4950,0
|
|
20240702,163400,232024440,4950,4950,4950,4950,0
|
|
20240702,163300,232024440,4950,4950,4950,4950,0
|
|
20240702,163200,232024440,4950,4950,4950,4950,0
|
|
20240702,163100,232024440,4950,4950,4950,4950,0
|
|
20240702,163000,232024440,4950,4950,4950,4950,0
|
|
20240702,162900,232024440,4950,4950,4950,4950,0
|
|
20240702,162800,232024440,4950,4950,4950,4950,0
|
|
20240702,162700,232024440,4950,4950,4950,4950,0
|
|
20240702,162600,232024440,4950,4950,4950,4950,0
|
|
20240702,162500,232024440,4950,4950,4950,4950,0
|
|
20240702,162400,232024440,4950,4950,4950,4950,0
|
|
20240702,162300,232024440,4950,4950,4950,4950,0
|
|
20240702,162200,232024440,4950,4950,4950,4950,0
|
|
20240702,162100,232024440,4950,4950,4950,4950,0
|
|
20240702,162000,232024440,4950,4950,4950,4950,0
|
|
20240702,161900,232024440,4950,4950,4950,4950,0
|
|
20240702,161800,232024440,4950,4950,4950,4950,0
|
|
20240702,161700,232024440,4950,4950,4950,4950,0
|
|
20240702,161600,232024440,4950,4950,4950,4950,0
|
|
20240702,161500,232024440,4950,4950,4950,4950,0
|
|
20240702,161400,232024440,4950,4950,4950,4950,0
|
|
20240702,161300,232024440,4950,4950,4950,4950,0
|
|
20240702,161200,232024440,4950,4950,4950,4950,0
|
|
20240702,161100,232024440,4950,4950,4950,4950,0
|
|
20240702,161000,232024440,4950,4950,4950,4950,0
|
|
20240702,160900,232024440,4950,4950,4950,4950,1338
|
|
20240702,160800,232024440,4950,4950,4950,4950,0
|
|
20240702,160700,232024440,4950,4950,4950,4950,0
|
|
20240702,160600,232024440,4950,4950,4950,4950,0
|
|
20240702,160500,232024440,4950,4950,4950,4950,0
|
|
20240702,160400,232024440,4950,4950,4950,4950,0
|
|
20240702,160300,232024440,4950,4950,4950,4950,0
|
|
20240702,160200,232024440,4950,4950,4950,4950,0
|
|
20240702,160100,232024440,4950,4950,4950,4950,0
|
|
20240702,160000,232024440,4950,4950,4950,4950,0
|
|
20240702,155900,232024440,4950,4950,4950,4950,0
|
|
20240702,155800,232024440,4950,4950,4950,4950,0
|
|
20240702,155700,232024440,4950,4950,4950,4950,0
|
|
20240702,155600,232024440,4950,4950,4950,4950,0
|
|
20240702,155500,232024440,4950,4950,4950,4950,0
|
|
20240702,155400,232024440,4950,4950,4950,4950,0
|
|
20240702,155300,232024440,4950,4950,4950,4950,0
|
|
20240702,155200,232024440,4950,4950,4950,4950,0
|
|
20240702,155100,232024440,4950,4950,4950,4950,0
|
|
20240702,155000,232024440,4950,4950,4950,4950,0
|
|
20240702,154900,232024440,4950,4950,4950,4950,0
|
|
20240702,154800,232024440,4950,4950,4950,4950,0
|
|
20240702,154700,232024440,4950,4950,4950,4950,0
|
|
20240702,154600,232024440,4950,4950,4950,4950,0
|
|
20240702,154500,232024440,4950,4950,4950,4950,0
|
|
20240702,154400,232024440,4950,4950,4950,4950,0
|
|
20240702,154300,232024440,4950,4950,4950,4950,0
|
|
20240702,154200,232024440,4950,4950,4950,4950,0
|
|
20240702,154100,232024440,4950,4950,4950,4950,0
|
|
20240702,154000,232024440,4950,4950,4950,4950,0
|
|
20240702,153900,232024440,4950,4950,4950,4950,1338
|
|
20240702,153800,232024440,4950,4950,4950,4950,0
|
|
20240702,153700,232024440,4950,4950,4950,4950,0
|
|
20240702,153600,232024440,4950,4950,4950,4950,0
|
|
20240702,153500,232024440,4950,4950,4950,4950,0
|
|
20240702,153400,232024440,4950,4950,4950,4950,0
|
|
20240702,153300,232024440,4950,4950,4950,4950,0
|
|
20240702,153200,232024440,4950,4950,4950,4950,0
|
|
20240702,153100,232024440,4950,4950,4950,4950,0
|
|
20240702,153000,232024440,4950,4950,4950,4950,1338
|
|
20240702,152900,225401340,4950,4950,4950,4950,0
|
|
20240702,152800,225401340,4950,4950,4950,4950,0
|
|
20240702,152700,225401340,4950,4950,4950,4950,0
|
|
20240702,152600,225401340,4950,4950,4950,4950,0
|
|
20240702,152500,225401340,4950,4950,4950,4950,0
|
|
20240702,152400,225401340,4950,4950,4950,4950,0
|
|
20240702,152300,225401340,4950,4950,4950,4950,0
|
|
20240702,152200,225401340,4950,4950,4950,4950,0
|
|
20240702,152100,225401340,4950,4950,4950,4950,0
|
|
20240702,152000,225401340,4950,4950,4950,4950,0
|
|
20240702,151900,225401340,4950,4950,4950,4950,10
|
|
20240702,151800,225351840,4955,4955,4955,4955,223
|
|
20240702,151700,224246875,4955,4960,4965,4955,192
|
|
20240702,151600,223295445,4965,4965,4965,4965,14
|
|
20240702,151500,223225935,4950,4950,4950,4950,0
|
|
20240702,151400,223225935,4950,4960,4970,4950,1321
|
|
20240702,151300,216684430,4960,4965,4965,4960,5000
|
|
20240702,151200,191882015,4970,4965,4970,4965,2177
|
|
20240702,151100,181073160,4970,4970,4970,4970,1
|
|
20240702,151000,181068190,4970,4970,4970,4970,144
|
|
20240702,150900,180352510,4970,4970,4970,4970,102
|
|
20240702,150800,179845570,4970,4970,4970,4970,0
|
|
20240702,150700,179845570,4970,4970,4970,4970,0
|
|
20240702,150600,179845570,4970,4970,4970,4970,0
|
|
20240702,150500,179845570,4970,4975,4975,4970,336
|
|
20240702,150400,178175150,4970,4980,4980,4970,90
|
|
20240702,150300,177727830,4980,4980,4980,4980,0
|
|
20240702,150200,177727830,4980,4980,4980,4980,0
|
|
20240702,150100,177727830,4980,4980,4980,4980,8
|
|
20240702,150000,177687990,4990,4990,4990,4990,0
|
|
20240702,145900,177687990,4990,4990,4990,4990,10
|
|
20240702,145800,177638090,4995,4995,4995,4995,0
|
|
20240702,145700,177638090,4995,4995,4995,4995,0
|
|
20240702,145600,177638090,4995,4995,4995,4995,0
|
|
20240702,145500,177638090,4995,4995,4995,4995,0
|
|
20240702,145400,177638090,4995,4995,4995,4995,1
|
|
20240702,145300,177633095,4970,4970,4970,4970,0
|
|
20240702,145200,177633095,4970,4970,4970,4970,8
|
|
20240702,145100,177593335,4995,4995,4995,4995,1
|
|
20240702,145000,177588340,4970,4970,4970,4970,0
|
|
20240702,144900,177588340,4970,4970,4970,4970,0
|
|
20240702,144800,177588340,4970,4970,4970,4970,0
|
|
20240702,144700,177588340,4970,4970,4970,4970,0
|
|
20240702,144600,177588340,4970,4970,4970,4970,0
|
|
20240702,144500,177588340,4970,4970,4970,4970,0
|
|
20240702,144400,177588340,4970,4970,4970,4970,0
|
|
20240702,144300,177588340,4970,4970,4970,4970,27
|
|
20240702,144200,177454150,4970,4970,4970,4970,0
|
|
20240702,144100,177454150,4970,4970,4970,4970,0
|
|
20240702,144000,177454150,4970,4970,4970,4970,0
|
|
20240702,143900,177454150,4970,4970,4970,4970,0
|
|
20240702,143800,177454150,4970,4970,4970,4970,0
|
|
20240702,143700,177454150,4970,4970,4970,4970,0
|
|
20240702,143600,177454150,4970,4970,4970,4970,0
|
|
20240702,143500,177454150,4970,4970,4970,4970,8
|
|
20240702,143400,177414390,4995,4995,4995,4995,1
|
|
20240702,143300,177409395,4970,4970,4970,4970,0
|
|
20240702,143200,177409395,4970,4970,4970,4970,0
|
|
20240702,143100,177409395,4970,4970,4970,4970,0
|
|
20240702,143000,177409395,4970,4970,4970,4970,0
|
|
20240702,142900,177409395,4970,4970,4970,4970,0
|
|
20240702,142800,177409395,4970,4970,4970,4970,0
|
|
20240702,142700,177409395,4970,4970,4970,4970,96
|
|
20240702,142600,176932275,4970,4970,4970,4970,23
|
|
20240702,142500,176817965,4995,4995,4995,4995,0
|
|
20240702,142400,176817965,4995,4995,4995,4995,50
|
|
20240702,142300,176568215,4995,4995,4995,4995,0
|
|
20240702,142200,176568215,4995,4980,4995,4980,200
|
|
20240702,142100,175571000,4970,4970,4970,4970,0
|
|
20240702,142000,175571000,4970,4970,4970,4970,0
|
|
20240702,141900,175571000,4970,4970,4970,4970,0
|
|
20240702,141800,175571000,4970,4970,4970,4970,0
|
|
20240702,141700,175571000,4970,4970,4970,4970,8
|
|
20240702,141600,175531240,4985,4985,4985,4985,0
|
|
20240702,141500,175531240,4985,4985,4985,4985,0
|
|
20240702,141400,175531240,4985,4985,4985,4985,0
|
|
20240702,141300,175531240,4985,4985,4985,4985,0
|
|
20240702,141200,175531240,4985,4985,4985,4985,0
|
|
20240702,141100,175531240,4985,4985,4985,4985,0
|
|
20240702,141000,175531240,4985,4985,4985,4985,92
|
|
20240702,140900,175072620,4975,4975,4975,4975,0
|
|
20240702,140800,175072620,4975,4980,4980,4975,26
|
|
20240702,140700,174943180,4975,4975,4975,4975,0
|
|
20240702,140600,174943180,4975,4975,4975,4975,10
|
|
20240702,140500,174893430,4980,4980,4980,4980,40
|
|
20240702,140400,174694230,4980,4980,4980,4980,10
|
|
20240702,140300,174644430,4980,4980,4980,4980,20
|
|
20240702,140200,174544830,4980,4980,4980,4980,11
|
|
20240702,140100,174490050,4965,4975,4975,4965,200
|
|
20240702,140000,173496870,4975,4970,4975,4970,11
|
|
20240702,135900,173442185,4965,4965,4965,4965,0
|
|
20240702,135800,173442185,4965,4965,4965,4965,548
|
|
20240702,135700,170721365,4965,4965,4965,4965,744
|
|
20240702,135600,167027405,4960,4965,4965,4960,619
|
|
20240702,135500,163956665,4965,4965,4970,4965,526
|
|
20240702,135400,161344575,4965,4965,4965,4965,5
|
|
20240702,135300,161319750,4965,4965,4965,4965,0
|
|
20240702,135200,161319750,4965,4965,4965,4965,0
|
|
20240702,135100,161319750,4965,4965,4965,4965,125
|
|
20240702,135000,160699125,4965,4980,4980,4965,736
|
|
20240702,134900,157040865,4980,4980,4980,4980,27
|
|
20240702,134800,156906405,4980,4980,4980,4980,0
|
|
20240702,134700,156906405,4980,4980,4980,4980,0
|
|
20240702,134600,156906405,4980,4970,4980,4970,157
|
|
20240702,134500,156125115,4965,4965,4965,4965,0
|
|
20240702,134400,156125115,4965,4965,4965,4965,0
|
|
20240702,134300,156125115,4965,4965,4965,4965,0
|
|
20240702,134200,156125115,4965,4980,4980,4965,134
|
|
20240702,134100,155457915,4965,4965,4965,4965,0
|
|
20240702,134000,155457915,4965,4965,4965,4965,46
|
|
20240702,133900,155229525,4965,4965,4965,4965,0
|
|
20240702,133800,155229525,4965,4965,4965,4965,0
|
|
20240702,133700,155229525,4965,4965,4965,4965,0
|
|
20240702,133600,155229525,4965,4965,4965,4965,0
|
|
20240702,133500,155229525,4965,4960,4965,4960,416
|
|
20240702,133400,153164850,4960,4960,4960,4960,8
|
|
20240702,133300,153125170,4960,4960,4960,4960,0
|
|
20240702,133200,153125170,4960,4960,4960,4960,100
|
|
20240702,133100,152629170,4960,4960,4960,4960,0
|
|
20240702,133000,152629170,4960,4960,4960,4960,0
|
|
20240702,132900,152629170,4960,4965,4965,4960,3068
|
|
20240702,132800,137411055,4965,4965,4965,4965,150
|
|
20240702,132700,136666305,4980,4960,4980,4960,166
|
|
20240702,132600,135842415,4960,4960,4960,4960,300
|
|
20240702,132500,134354415,4960,4960,4960,4960,588
|
|
20240702,132400,131437935,4960,4960,4960,4960,2
|
|
20240702,132300,131428015,4960,4960,4960,4960,0
|
|
20240702,132200,131428015,4960,4960,4960,4960,5
|
|
20240702,132100,131403215,4960,4960,4960,4960,0
|
|
20240702,132000,131403215,4960,4960,4960,4960,0
|
|
20240702,131900,131403215,4960,4960,4960,4960,0
|
|
20240702,131800,131403215,4960,4960,4960,4960,162
|
|
20240702,131700,130599695,4965,4965,4965,4965,114
|
|
20240702,131600,130033685,4965,4975,4975,4965,1689
|
|
20240702,131500,121638110,4975,4975,4975,4975,55
|
|
20240702,131400,121364485,4980,4980,4980,4980,820
|
|
20240702,131300,117280885,4980,4985,4985,4980,20
|
|
20240702,131200,117181235,4985,4985,4985,4985,0
|
|
20240702,131100,117181235,4985,4985,4985,4985,0
|
|
20240702,131000,117181235,4985,4985,4985,4985,0
|
|
20240702,130900,117181235,4985,4985,4985,4985,6
|
|
20240702,130800,117151325,4980,4980,4980,4980,0
|
|
20240702,130700,117151325,4980,4980,4980,4980,78
|
|
20240702,130600,116762885,4980,4980,4980,4980,0
|
|
20240702,130500,116762885,4980,4980,4980,4980,0
|
|
20240702,130400,116762885,4980,4980,4980,4980,0
|
|
20240702,130300,116762885,4980,4980,4980,4980,0
|
|
20240702,130200,116762885,4980,4980,4980,4980,0
|
|
20240702,130100,116762885,4980,4980,4980,4980,0
|
|
20240702,130000,116762885,4980,4980,4980,4980,30
|
|
20240702,125900,116613485,4980,4985,4985,4980,8
|
|
20240702,125800,116573615,5010,5010,5010,5010,1
|
|
20240702,125700,116568605,4995,4995,4995,4995,3
|
|
20240702,125600,116553620,4980,4980,4980,4980,185
|
|
20240702,125500,115632320,4980,4990,4990,4980,654
|
|
20240702,125400,112373185,4985,4985,4985,4985,0
|
|
20240702,125300,112373185,4985,4985,4985,4985,0
|
|
20240702,125200,112373185,4985,4985,4985,4985,0
|
|
20240702,125100,112373185,4985,4985,4985,4985,0
|
|
20240702,125000,112373185,4985,4990,4990,4985,8
|
|
20240702,124900,112333290,4990,4990,4990,4990,0
|
|
20240702,124800,112333290,4990,4995,4995,4990,2175
|
|
20240702,124700,101479805,4995,4995,4995,4995,7
|
|
20240702,124600,101444840,4995,4995,4995,4995,0
|
|
20240702,124500,101444840,4995,4995,4995,4995,0
|
|
20240702,124400,101444840,4995,4995,4995,4995,0
|
|
20240702,124300,101444840,4995,4995,4995,4995,0
|
|
20240702,124200,101444840,4995,4995,4995,4995,0
|
|
20240702,124100,101444840,4995,4995,4995,4995,8
|
|
20240702,124000,101404880,4995,4995,4995,4995,0
|
|
20240702,123900,101404880,4995,4995,4995,4995,0
|
|
20240702,123800,101404880,4995,4995,4995,4995,0
|
|
20240702,123700,101404880,4995,4995,4995,4995,0
|
|
20240702,123600,101404880,4995,4995,4995,4995,0
|
|
20240702,123500,101404880,4995,4995,4995,4995,0
|
|
20240702,123400,101404880,4995,4995,4995,4995,60
|
|
20240702,123300,101105180,4995,4995,4995,4995,8
|
|
20240702,123200,101065220,4995,4995,4995,4995,1
|
|
20240702,123100,101060225,4995,4995,4995,4995,770
|
|
20240702,123000,97214075,4995,4995,4995,4995,0
|
|
20240702,122900,97214075,4995,4995,4995,4995,0
|
|
20240702,122800,97214075,4995,4995,4995,4995,0
|
|
20240702,122700,97214075,4995,4995,4995,4995,0
|
|
20240702,122600,97214075,4995,4995,4995,4995,0
|
|
20240702,122500,97214075,4995,4995,4995,4995,0
|
|
20240702,122400,97214075,4995,4995,4995,4995,8
|
|
20240702,122300,97174115,4990,4990,4990,4990,0
|
|
20240702,122200,97174115,4990,4990,4990,4990,0
|
|
20240702,122100,97174115,4990,4990,4990,4990,0
|
|
20240702,122000,97174115,4990,4990,4990,4990,0
|
|
20240702,121900,97174115,4990,4990,4990,4990,0
|
|
20240702,121800,97174115,4990,4990,4990,4990,0
|
|
20240702,121700,97174115,4990,4990,4990,4990,0
|
|
20240702,121600,97174115,4990,4990,4990,4990,0
|
|
20240702,121500,97174115,4990,4995,4995,4990,8
|
|
20240702,121400,97134180,4995,4995,4995,4995,0
|
|
20240702,121300,97134180,4995,4995,4995,4995,0
|
|
20240702,121200,97134180,4995,4995,4995,4995,7
|
|
20240702,121100,97099215,4995,4995,4995,4995,18
|
|
20240702,121000,97009305,4995,4995,4995,4995,0
|
|
20240702,120900,97009305,4995,4995,4995,4995,0
|
|
20240702,120800,97009305,4995,4995,4995,4995,0
|
|
20240702,120700,97009305,4995,4995,4995,4995,0
|
|
20240702,120600,97009305,4995,4995,4995,4995,8
|
|
20240702,120500,96969345,4990,4990,4990,4990,0
|
|
20240702,120400,96969345,4990,4990,4990,4990,0
|
|
20240702,120300,96969345,4990,4990,4990,4990,0
|
|
20240702,120200,96969345,4990,4990,4990,4990,0
|
|
20240702,120100,96969345,4990,4990,4990,4990,0
|
|
20240702,120000,96969345,4990,4995,4995,4990,4213
|
|
20240702,115900,75937155,4995,4995,4995,4995,0
|
|
20240702,115800,75937155,4995,4995,4995,4995,8
|
|
20240702,115700,75897195,4995,4995,4995,4995,0
|
|
20240702,115600,75897195,4995,4995,4995,4995,0
|
|
20240702,115500,75897195,4995,4995,4995,4995,0
|
|
20240702,115400,75897195,4995,4995,4995,4995,0
|
|
20240702,115300,75897195,4995,4995,4995,4995,1000
|
|
20240702,115200,70902195,4995,4995,4995,4995,0
|
|
20240702,115100,70902195,4995,4995,4995,4995,0
|
|
20240702,115000,70902195,4995,4995,4995,4995,0
|
|
20240702,114900,70902195,4995,5000,5000,4995,8
|
|
20240702,114800,70862230,5000,5000,5000,5000,0
|
|
20240702,114700,70862230,5000,5000,5000,5000,0
|
|
20240702,114600,70862230,5000,5000,5000,5000,0
|
|
20240702,114500,70862230,5000,5000,5000,5000,0
|
|
20240702,114400,70862230,5000,5000,5000,5000,0
|
|
20240702,114300,70862230,5000,5000,5000,5000,0
|
|
20240702,114200,70862230,5000,5000,5000,5000,0
|
|
20240702,114100,70862230,5000,5000,5000,5000,168
|
|
20240702,114000,70022230,5000,5000,5000,5000,8
|
|
20240702,113900,69982230,5000,5000,5000,5000,0
|
|
20240702,113800,69982230,5000,5000,5000,5000,0
|
|
20240702,113700,69982230,5000,5000,5000,5000,0
|
|
20240702,113600,69982230,5000,5000,5000,5000,0
|
|
20240702,113500,69982230,5000,5000,5000,5000,0
|
|
20240702,113400,69982230,5000,5000,5000,5000,0
|
|
20240702,113300,69982230,5000,5000,5000,5000,0
|
|
20240702,113200,69982230,5000,5000,5000,5000,8
|
|
20240702,113100,69942230,5000,5000,5000,5000,0
|
|
20240702,113000,69942230,5000,5000,5000,5000,0
|
|
20240702,112900,69942230,5000,5000,5000,5000,0
|
|
20240702,112800,69942230,5000,5000,5000,5000,0
|
|
20240702,112700,69942230,5000,5000,5000,5000,1
|
|
20240702,112600,69937230,5000,5000,5000,5000,0
|
|
20240702,112500,69937230,5000,5000,5000,5000,0
|
|
20240702,112400,69937230,5000,5000,5000,5000,0
|
|
20240702,112300,69937230,5000,5000,5000,5000,8
|
|
20240702,112200,69897230,5000,5000,5000,5000,0
|
|
20240702,112100,69897230,5000,5000,5000,5000,0
|
|
20240702,112000,69897230,5000,5000,5000,5000,0
|
|
20240702,111900,69897230,5000,5000,5000,5000,0
|
|
20240702,111800,69897230,5000,5000,5000,5000,0
|
|
20240702,111700,69897230,5000,5000,5000,5000,0
|
|
20240702,111600,69897230,5000,5000,5000,5000,0
|
|
20240702,111500,69897230,5000,5000,5000,5000,0
|
|
20240702,111400,69897230,5000,5000,5000,5000,9
|
|
20240702,111300,69852230,4995,5000,5000,4995,205
|
|
20240702,111200,68828130,4995,4995,4995,4995,0
|
|
20240702,111100,68828130,4995,4995,4995,4995,0
|
|
20240702,111000,68828130,4995,4995,4995,4995,0
|
|
20240702,110900,68828130,4995,4995,4995,4995,0
|
|
20240702,110800,68828130,4995,4995,4995,4995,68
|
|
20240702,110700,68488470,5000,5000,5000,5000,550
|
|
20240702,110600,65738470,5000,5000,5000,5000,108
|
|
20240702,110500,65198470,5000,5000,5000,5000,9
|
|
20240702,110400,65153470,5010,5010,5010,5010,0
|
|
20240702,110300,65153470,5010,5010,5010,5010,0
|
|
20240702,110200,65153470,5010,5010,5010,5010,0
|
|
20240702,110100,65153470,5010,5010,5010,5010,0
|
|
20240702,110000,65153470,5010,5010,5010,5010,0
|
|
20240702,105900,65153470,5010,5010,5010,5010,0
|
|
20240702,105800,65153470,5010,5010,5010,5010,2
|
|
20240702,105700,65143450,5000,5000,5000,5000,9
|
|
20240702,105600,65098450,5010,5000,5010,5000,4
|
|
20240702,105500,65078440,5000,5000,5000,5000,1
|
|
20240702,105400,65073440,5010,5010,5010,5010,2
|
|
20240702,105300,65063420,5000,5000,5000,5000,155
|
|
20240702,105200,64288420,5000,5000,5000,5000,100
|
|
20240702,105100,63788420,5000,5000,5000,5000,0
|
|
20240702,105000,63788420,5000,5000,5000,5000,30
|
|
20240702,104900,63638420,5000,5000,5000,5000,110
|
|
20240702,104800,63088420,5000,5000,5000,5000,9
|
|
20240702,104700,63043420,5000,5000,5000,5000,80
|
|
20240702,104600,62643420,5000,5000,5000,5000,0
|
|
20240702,104500,62643420,5000,5000,5000,5000,0
|
|
20240702,104400,62643420,5000,5000,5000,5000,0
|
|
20240702,104300,62643420,5000,5000,5000,5000,0
|
|
20240702,104200,62643420,5000,5000,5000,5000,0
|
|
20240702,104100,62643420,5000,5000,5000,5000,388
|
|
20240702,104000,60703420,5000,5000,5000,5000,100
|
|
20240702,103900,60203420,5000,5000,5000,5000,9
|
|
20240702,103800,60158420,5000,5000,5000,5000,0
|
|
20240702,103700,60158420,5000,5000,5000,5000,0
|
|
20240702,103600,60158420,5000,5000,5000,5000,0
|
|
20240702,103500,60158420,5000,4995,5000,4995,2010
|
|
20240702,103400,50118420,5000,5000,5000,5000,100
|
|
20240702,103300,49618420,5000,5000,5000,5000,0
|
|
20240702,103200,49618420,5000,5000,5000,5000,0
|
|
20240702,103100,49618420,5000,5000,5000,5000,9
|
|
20240702,103000,49573420,5020,5020,5020,5020,0
|
|
20240702,102900,49573420,5020,5020,5020,5020,0
|
|
20240702,102800,49573420,5020,5020,5020,5020,0
|
|
20240702,102700,49573420,5020,5020,5020,5020,0
|
|
20240702,102600,49573420,5020,5020,5020,5020,0
|
|
20240702,102500,49573420,5020,5020,5020,5020,200
|
|
20240702,102400,48569420,5020,5020,5020,5020,0
|
|
20240702,102300,48569420,5020,5020,5020,5020,1
|
|
20240702,102200,48564400,4995,4995,4995,4995,9
|
|
20240702,102100,48519445,4995,4995,4995,4995,0
|
|
20240702,102000,48519445,4995,4995,4995,4995,20
|
|
20240702,101900,48419545,4995,4995,4995,4995,0
|
|
20240702,101800,48419545,4995,4995,4995,4995,0
|
|
20240702,101700,48419545,4995,4995,4995,4995,0
|
|
20240702,101600,48419545,4995,4995,4995,4995,8
|
|
20240702,101500,48379585,4995,4995,4995,4995,0
|
|
20240702,101400,48379585,4995,4995,4995,4995,190
|
|
20240702,101300,47430535,4995,4995,4995,4995,9
|
|
20240702,101200,47385580,4995,4995,4995,4995,0
|
|
20240702,101100,47385580,4995,4995,4995,4995,0
|
|
20240702,101000,47385580,4995,4995,4995,4995,0
|
|
20240702,100900,47385580,4995,4995,4995,4995,0
|
|
20240702,100800,47385580,4995,4995,4995,4995,0
|
|
20240702,100700,47385580,4995,4995,4995,4995,0
|
|
20240702,100600,47385580,4995,4995,4995,4995,0
|
|
20240702,100500,47385580,4995,4995,4995,4995,0
|
|
20240702,100400,47385580,4995,4995,4995,4995,9
|
|
20240702,100300,47340625,4990,4990,4990,4990,0
|
|
20240702,100200,47340625,4990,4990,4990,4990,0
|
|
20240702,100100,47340625,4990,4990,4990,4990,0
|
|
20240702,100000,47340625,4990,4995,4995,4990,1000
|
|
20240702,095900,42350360,4990,4990,4990,4990,0
|
|
20240702,095800,42350360,4990,4990,4990,4990,0
|
|
20240702,095700,42350360,4990,4990,4990,4990,0
|
|
20240702,095600,42350360,4990,4990,4990,4990,9
|
|
20240702,095500,42305450,4990,4990,4990,4990,0
|
|
20240702,095400,42305450,4990,4990,4990,4990,290
|
|
20240702,095300,40858350,4995,4995,4995,4995,65
|
|
20240702,095200,40533675,4990,4990,4990,4990,0
|
|
20240702,095100,40533675,4990,4990,4990,4990,264
|
|
20240702,095000,39216315,4995,4995,4995,4995,0
|
|
20240702,094900,39216315,4995,4995,4995,4995,603
|
|
20240702,094800,36204330,4995,5000,5000,4995,461
|
|
20240702,094700,33901030,5000,5000,5000,5000,139
|
|
20240702,094600,33206030,5000,5000,5000,5000,0
|
|
20240702,094500,33206030,5000,5000,5000,5000,11
|
|
20240702,094400,33151030,5000,5000,5000,5000,117
|
|
20240702,094300,32566030,5000,5000,5000,5000,140
|
|
20240702,094200,31866030,5000,5000,5000,5000,0
|
|
20240702,094100,31866030,5000,5010,5010,5000,2582
|
|
20240702,094000,18934730,5010,5010,5010,5010,0
|
|
20240702,093900,18934730,5010,5010,5010,5010,0
|
|
20240702,093800,18934730,5010,5010,5010,5010,309
|
|
20240702,093700,17386640,5010,5010,5010,5010,100
|
|
20240702,093600,16885640,5020,5020,5020,5020,0
|
|
20240702,093500,16885640,5020,5020,5020,5020,75
|
|
20240702,093400,16509140,5020,5020,5020,5020,105
|
|
20240702,093300,15982040,5030,5030,5030,5030,0
|
|
20240702,093200,15982040,5030,5030,5030,5030,2
|
|
20240702,093100,15971980,5030,5030,5030,5030,10
|
|
20240702,093000,15921680,5040,5020,5040,5020,11
|
|
20240702,092900,15866420,5030,5030,5030,5030,0
|
|
20240702,092800,15866420,5030,5030,5030,5030,10
|
|
20240702,092700,15816120,5040,5040,5040,5040,2
|
|
20240702,092600,15806040,5020,5020,5020,5020,0
|
|
20240702,092500,15806040,5020,5020,5020,5020,0
|
|
20240702,092400,15806040,5020,5020,5020,5020,54
|
|
20240702,092300,15534960,5020,5020,5020,5020,0
|
|
20240702,092200,15534960,5020,5020,5020,5020,200
|
|
20240702,092100,14530960,5020,5040,5040,5020,17
|
|
20240702,092000,14445580,5020,5020,5020,5020,149
|
|
20240702,091900,13697600,5020,5020,5020,5020,1
|
|
20240702,091800,13692580,5020,5020,5020,5020,850
|
|
20240702,091700,9425580,5030,5030,5030,5030,0
|
|
20240702,091600,9425580,5030,5040,5040,5030,20
|
|
20240702,091500,9324880,5020,5020,5020,5020,0
|
|
20240702,091400,9324880,5020,5020,5020,5020,100
|
|
20240702,091300,8822880,5020,5020,5020,5020,0
|
|
20240702,091200,8822880,5020,5020,5020,5020,0
|
|
20240702,091100,8822880,5020,5020,5020,5020,16
|
|
20240702,091000,8742560,5030,5030,5030,5030,4
|
|
20240702,090900,8722440,5040,5040,5040,5040,1
|
|
20240702,090800,8717400,5020,5020,5020,5020,0
|
|
20240702,090700,8717400,5020,5030,5030,5020,40
|
|
20240702,090600,8516560,5020,5030,5030,5020,242
|
|
20240702,090500,7299920,5040,5040,5040,5040,10
|
|
20240702,090400,7249520,5020,5020,5020,5020,0
|
|
20240702,090300,7249520,5020,5020,5020,5020,0
|
|
20240702,090200,7249520,5020,5020,5020,5020,0
|
|
20240702,090100,7249520,5020,5020,5020,5020,0
|
|
20240702,090000,7249520,5020,5010,5020,5010,1447
|