642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193900,51684740,4995,4995,4995,4995,200
|
|
20240709,193800,51684740,4995,4995,4995,4995,0
|
|
20240709,193700,51684740,4995,4995,4995,4995,0
|
|
20240709,193600,51684740,4995,4995,4995,4995,0
|
|
20240709,193500,51684740,4995,4995,4995,4995,0
|
|
20240709,193400,51684740,4995,4995,4995,4995,0
|
|
20240709,193300,51684740,4995,4995,4995,4995,0
|
|
20240709,193200,51684740,4995,4995,4995,4995,0
|
|
20240709,193100,51684740,4995,4995,4995,4995,0
|
|
20240709,193000,51684740,4995,4995,4995,4995,0
|
|
20240709,192900,51684740,4995,4995,4995,4995,0
|
|
20240709,192800,51684740,4995,4995,4995,4995,0
|
|
20240709,192700,51684740,4995,4995,4995,4995,0
|
|
20240709,192600,51684740,4995,4995,4995,4995,0
|
|
20240709,192500,51684740,4995,4995,4995,4995,0
|
|
20240709,192400,51684740,4995,4995,4995,4995,0
|
|
20240709,192300,51684740,4995,4995,4995,4995,0
|
|
20240709,192200,51684740,4995,4995,4995,4995,0
|
|
20240709,192100,51684740,4995,4995,4995,4995,0
|
|
20240709,192000,51684740,4995,4995,4995,4995,0
|
|
20240709,191900,51684740,4995,4995,4995,4995,0
|
|
20240709,191800,51684740,4995,4995,4995,4995,0
|
|
20240709,191700,51684740,4995,4995,4995,4995,0
|
|
20240709,191600,51684740,4995,4995,4995,4995,0
|
|
20240709,191500,51684740,4995,4995,4995,4995,0
|
|
20240709,191400,51684740,4995,4995,4995,4995,0
|
|
20240709,191300,51684740,4995,4995,4995,4995,0
|
|
20240709,191200,51684740,4995,4995,4995,4995,0
|
|
20240709,191100,51684740,4995,4995,4995,4995,0
|
|
20240709,191000,51684740,4995,4995,4995,4995,0
|
|
20240709,190900,51684740,4995,4995,4995,4995,200
|
|
20240709,190800,51684740,4995,4995,4995,4995,0
|
|
20240709,190700,51684740,4995,4995,4995,4995,0
|
|
20240709,190600,51684740,4995,4995,4995,4995,0
|
|
20240709,190500,51684740,4995,4995,4995,4995,0
|
|
20240709,190400,51684740,4995,4995,4995,4995,0
|
|
20240709,190300,51684740,4995,4995,4995,4995,0
|
|
20240709,190200,51684740,4995,4995,4995,4995,0
|
|
20240709,190100,51684740,4995,4995,4995,4995,0
|
|
20240709,190000,51684740,4995,4995,4995,4995,0
|
|
20240709,185900,51684740,4995,4995,4995,4995,0
|
|
20240709,185800,51684740,4995,4995,4995,4995,0
|
|
20240709,185700,51684740,4995,4995,4995,4995,0
|
|
20240709,185600,51684740,4995,4995,4995,4995,0
|
|
20240709,185500,51684740,4995,4995,4995,4995,0
|
|
20240709,185400,51684740,4995,4995,4995,4995,0
|
|
20240709,185300,51684740,4995,4995,4995,4995,0
|
|
20240709,185200,51684740,4995,4995,4995,4995,0
|
|
20240709,185100,51684740,4995,4995,4995,4995,0
|
|
20240709,185000,51684740,4995,4995,4995,4995,0
|
|
20240709,184900,51684740,4995,4995,4995,4995,0
|
|
20240709,184800,51684740,4995,4995,4995,4995,0
|
|
20240709,184700,51684740,4995,4995,4995,4995,0
|
|
20240709,184600,51684740,4995,4995,4995,4995,0
|
|
20240709,184500,51684740,4995,4995,4995,4995,0
|
|
20240709,184400,51684740,4995,4995,4995,4995,0
|
|
20240709,184300,51684740,4995,4995,4995,4995,0
|
|
20240709,184200,51684740,4995,4995,4995,4995,0
|
|
20240709,184100,51684740,4995,4995,4995,4995,0
|
|
20240709,184000,51684740,4995,4995,4995,4995,0
|
|
20240709,183900,51684740,4995,4995,4995,4995,200
|
|
20240709,183800,51684740,4995,4995,4995,4995,0
|
|
20240709,183700,51684740,4995,4995,4995,4995,0
|
|
20240709,183600,51684740,4995,4995,4995,4995,0
|
|
20240709,183500,51684740,4995,4995,4995,4995,0
|
|
20240709,183400,51684740,4995,4995,4995,4995,0
|
|
20240709,183300,51684740,4995,4995,4995,4995,0
|
|
20240709,183200,51684740,4995,4995,4995,4995,0
|
|
20240709,183100,51684740,4995,4995,4995,4995,0
|
|
20240709,183000,51684740,4995,4995,4995,4995,0
|
|
20240709,182900,51684740,4995,4995,4995,4995,0
|
|
20240709,182800,51684740,4995,4995,4995,4995,0
|
|
20240709,182700,51684740,4995,4995,4995,4995,0
|
|
20240709,182600,51684740,4995,4995,4995,4995,0
|
|
20240709,182500,51684740,4995,4995,4995,4995,0
|
|
20240709,182400,51684740,4995,4995,4995,4995,0
|
|
20240709,182300,51684740,4995,4995,4995,4995,0
|
|
20240709,182200,51684740,4995,4995,4995,4995,0
|
|
20240709,182100,51684740,4995,4995,4995,4995,0
|
|
20240709,182000,51684740,4995,4995,4995,4995,0
|
|
20240709,181900,51684740,4995,4995,4995,4995,0
|
|
20240709,181800,51684740,4995,4995,4995,4995,0
|
|
20240709,181700,51684740,4995,4995,4995,4995,0
|
|
20240709,181600,51684740,4995,4995,4995,4995,0
|
|
20240709,181500,51684740,4995,4995,4995,4995,0
|
|
20240709,181400,51684740,4995,4995,4995,4995,0
|
|
20240709,181300,51684740,4995,4995,4995,4995,0
|
|
20240709,181200,51684740,4995,4995,4995,4995,0
|
|
20240709,181100,51684740,4995,4995,4995,4995,0
|
|
20240709,181000,51684740,4995,4995,4995,4995,0
|
|
20240709,180900,51684740,4995,4995,4995,4995,200
|
|
20240709,180800,51684740,4995,4995,4995,4995,0
|
|
20240709,180700,51684740,4995,4995,4995,4995,0
|
|
20240709,180600,51684740,4995,4995,4995,4995,0
|
|
20240709,180500,51684740,4995,4995,4995,4995,0
|
|
20240709,180400,51684740,4995,4995,4995,4995,0
|
|
20240709,180300,51684740,4995,4995,4995,4995,0
|
|
20240709,180200,51684740,4995,4995,4995,4995,0
|
|
20240709,180100,51684740,4995,4995,4995,4995,0
|
|
20240709,180000,51684740,4995,4995,4995,4995,0
|
|
20240709,175900,51684740,4995,4995,4995,4995,0
|
|
20240709,175800,51684740,4995,4995,4995,4995,0
|
|
20240709,175700,51684740,4995,4995,4995,4995,0
|
|
20240709,175600,51684740,4995,4995,4995,4995,0
|
|
20240709,175500,51684740,4995,4995,4995,4995,0
|
|
20240709,175400,51684740,4995,4995,4995,4995,0
|
|
20240709,175300,51684740,4995,4995,4995,4995,0
|
|
20240709,175200,51684740,4995,4995,4995,4995,0
|
|
20240709,175100,51684740,4995,4995,4995,4995,0
|
|
20240709,175000,51684740,4995,4995,4995,4995,0
|
|
20240709,174900,51684740,4995,4995,4995,4995,0
|
|
20240709,174800,51684740,4995,4995,4995,4995,0
|
|
20240709,174700,51684740,4995,4995,4995,4995,0
|
|
20240709,174600,51684740,4995,4995,4995,4995,0
|
|
20240709,174500,51684740,4995,4995,4995,4995,0
|
|
20240709,174400,51684740,4995,4995,4995,4995,0
|
|
20240709,174300,51684740,4995,4995,4995,4995,0
|
|
20240709,174200,51684740,4995,4995,4995,4995,0
|
|
20240709,174100,51684740,4995,4995,4995,4995,0
|
|
20240709,174000,51684740,4995,4995,4995,4995,0
|
|
20240709,173900,51684740,4995,4995,4995,4995,200
|
|
20240709,173800,51684740,4995,4995,4995,4995,0
|
|
20240709,173700,51684740,4995,4995,4995,4995,0
|
|
20240709,173600,51684740,4995,4995,4995,4995,0
|
|
20240709,173500,51684740,4995,4995,4995,4995,0
|
|
20240709,173400,51684740,4995,4995,4995,4995,0
|
|
20240709,173300,51684740,4995,4995,4995,4995,0
|
|
20240709,173200,51684740,4995,4995,4995,4995,0
|
|
20240709,173100,51684740,4995,4995,4995,4995,0
|
|
20240709,173000,51684740,4995,4995,4995,4995,0
|
|
20240709,172900,51684740,4995,4995,4995,4995,0
|
|
20240709,172800,51684740,4995,4995,4995,4995,0
|
|
20240709,172700,51684740,4995,4995,4995,4995,0
|
|
20240709,172600,51684740,4995,4995,4995,4995,0
|
|
20240709,172500,51684740,4995,4995,4995,4995,0
|
|
20240709,172400,51684740,4995,4995,4995,4995,0
|
|
20240709,172300,51684740,4995,4995,4995,4995,0
|
|
20240709,172200,51684740,4995,4995,4995,4995,0
|
|
20240709,172100,51684740,4995,4995,4995,4995,0
|
|
20240709,172000,51684740,4995,4995,4995,4995,0
|
|
20240709,171900,51684740,4995,4995,4995,4995,0
|
|
20240709,171800,51684740,4995,4995,4995,4995,0
|
|
20240709,171700,51684740,4995,4995,4995,4995,0
|
|
20240709,171600,51684740,4995,4995,4995,4995,0
|
|
20240709,171500,51684740,4995,4995,4995,4995,0
|
|
20240709,171400,51684740,4995,4995,4995,4995,0
|
|
20240709,171300,51684740,4995,4995,4995,4995,0
|
|
20240709,171200,51684740,4995,4995,4995,4995,0
|
|
20240709,171100,51684740,4995,4995,4995,4995,0
|
|
20240709,171000,51684740,4995,4995,4995,4995,0
|
|
20240709,170900,51684740,4995,4995,4995,4995,200
|
|
20240709,170800,51684740,4995,4995,4995,4995,0
|
|
20240709,170700,51684740,4995,4995,4995,4995,0
|
|
20240709,170600,51684740,4995,4995,4995,4995,0
|
|
20240709,170500,51684740,4995,4995,4995,4995,0
|
|
20240709,170400,51684740,4995,4995,4995,4995,0
|
|
20240709,170300,51684740,4995,4995,4995,4995,0
|
|
20240709,170200,51684740,4995,4995,4995,4995,0
|
|
20240709,170100,51684740,4995,4995,4995,4995,0
|
|
20240709,170000,51684740,4995,4995,4995,4995,0
|
|
20240709,165900,51684740,4995,4995,4995,4995,0
|
|
20240709,165800,51684740,4995,4995,4995,4995,0
|
|
20240709,165700,51684740,4995,4995,4995,4995,0
|
|
20240709,165600,51684740,4995,4995,4995,4995,0
|
|
20240709,165500,51684740,4995,4995,4995,4995,0
|
|
20240709,165400,51684740,4995,4995,4995,4995,0
|
|
20240709,165300,51684740,4995,4995,4995,4995,0
|
|
20240709,165200,51684740,4995,4995,4995,4995,0
|
|
20240709,165100,51684740,4995,4995,4995,4995,0
|
|
20240709,165000,51684740,4995,4995,4995,4995,0
|
|
20240709,164900,51684740,4995,4995,4995,4995,0
|
|
20240709,164800,51684740,4995,4995,4995,4995,0
|
|
20240709,164700,51684740,4995,4995,4995,4995,0
|
|
20240709,164600,51684740,4995,4995,4995,4995,0
|
|
20240709,164500,51684740,4995,4995,4995,4995,0
|
|
20240709,164400,51684740,4995,4995,4995,4995,0
|
|
20240709,164300,51684740,4995,4995,4995,4995,0
|
|
20240709,164200,51684740,4995,4995,4995,4995,0
|
|
20240709,164100,51684740,4995,4995,4995,4995,0
|
|
20240709,164000,51684740,4995,4995,4995,4995,0
|
|
20240709,163900,51684740,4995,4995,4995,4995,200
|
|
20240709,163800,51684740,4995,4995,4995,4995,0
|
|
20240709,163700,51684740,4995,4995,4995,4995,0
|
|
20240709,163600,51684740,4995,4995,4995,4995,0
|
|
20240709,163500,51684740,4995,4995,4995,4995,0
|
|
20240709,163400,51684740,4995,4995,4995,4995,0
|
|
20240709,163300,51684740,4995,4995,4995,4995,0
|
|
20240709,163200,51684740,4995,4995,4995,4995,0
|
|
20240709,163100,51684740,4995,4995,4995,4995,0
|
|
20240709,163000,51684740,4995,4995,4995,4995,0
|
|
20240709,162900,51684740,4995,4995,4995,4995,0
|
|
20240709,162800,51684740,4995,4995,4995,4995,0
|
|
20240709,162700,51684740,4995,4995,4995,4995,0
|
|
20240709,162600,51684740,4995,4995,4995,4995,0
|
|
20240709,162500,51684740,4995,4995,4995,4995,0
|
|
20240709,162400,51684740,4995,4995,4995,4995,0
|
|
20240709,162300,51684740,4995,4995,4995,4995,0
|
|
20240709,162200,51684740,4995,4995,4995,4995,0
|
|
20240709,162100,51684740,4995,4995,4995,4995,0
|
|
20240709,162000,51684740,4995,4995,4995,4995,0
|
|
20240709,161900,51684740,4995,4995,4995,4995,0
|
|
20240709,161800,51684740,4995,4995,4995,4995,0
|
|
20240709,161700,51684740,4995,4995,4995,4995,0
|
|
20240709,161600,51684740,4995,4995,4995,4995,0
|
|
20240709,161500,51684740,4995,4995,4995,4995,0
|
|
20240709,161400,51684740,4995,4995,4995,4995,0
|
|
20240709,161300,51684740,4995,4995,4995,4995,0
|
|
20240709,161200,51684740,4995,4995,4995,4995,0
|
|
20240709,161100,51684740,4995,4995,4995,4995,0
|
|
20240709,161000,51684740,4995,4995,4995,4995,0
|
|
20240709,160900,51684740,4995,4995,4995,4995,200
|
|
20240709,160800,51684740,4995,4995,4995,4995,0
|
|
20240709,160700,51684740,4995,4995,4995,4995,0
|
|
20240709,160600,51684740,4995,4995,4995,4995,0
|
|
20240709,160500,51684740,4995,4995,4995,4995,0
|
|
20240709,160400,51684740,4995,4995,4995,4995,0
|
|
20240709,160300,51684740,4995,4995,4995,4995,0
|
|
20240709,160200,51684740,4995,4995,4995,4995,0
|
|
20240709,160100,51684740,4995,4995,4995,4995,0
|
|
20240709,160000,51684740,4995,4995,4995,4995,0
|
|
20240709,155900,51684740,4995,4995,4995,4995,0
|
|
20240709,155800,51684740,4995,4995,4995,4995,0
|
|
20240709,155700,51684740,4995,4995,4995,4995,0
|
|
20240709,155600,51684740,4995,4995,4995,4995,0
|
|
20240709,155500,51684740,4995,4995,4995,4995,0
|
|
20240709,155400,51684740,4995,4995,4995,4995,0
|
|
20240709,155300,51684740,4995,4995,4995,4995,0
|
|
20240709,155200,51684740,4995,4995,4995,4995,0
|
|
20240709,155100,51684740,4995,4995,4995,4995,0
|
|
20240709,155000,51684740,4995,4995,4995,4995,0
|
|
20240709,154900,51684740,4995,4995,4995,4995,0
|
|
20240709,154800,51684740,4995,4995,4995,4995,0
|
|
20240709,154700,51684740,4995,4995,4995,4995,0
|
|
20240709,154600,51684740,4995,4995,4995,4995,0
|
|
20240709,154500,51684740,4995,4995,4995,4995,0
|
|
20240709,154400,51684740,4995,4995,4995,4995,0
|
|
20240709,154300,51684740,4995,4995,4995,4995,0
|
|
20240709,154200,51684740,4995,4995,4995,4995,0
|
|
20240709,154100,51684740,4995,4995,4995,4995,0
|
|
20240709,154000,51684740,4995,4995,4995,4995,0
|
|
20240709,153900,51684740,4995,4995,4995,4995,200
|
|
20240709,153800,51684740,4995,4995,4995,4995,0
|
|
20240709,153700,51684740,4995,4995,4995,4995,0
|
|
20240709,153600,51684740,4995,4995,4995,4995,0
|
|
20240709,153500,51684740,4995,4995,4995,4995,0
|
|
20240709,153400,51684740,4995,4995,4995,4995,0
|
|
20240709,153300,51684740,4995,4995,4995,4995,0
|
|
20240709,153200,51684740,4995,4995,4995,4995,0
|
|
20240709,153100,51684740,4995,4995,4995,4995,0
|
|
20240709,153000,51684740,4995,4995,4995,4995,200
|
|
20240709,152900,50685740,4985,4985,4985,4985,0
|
|
20240709,152800,50685740,4985,4985,4985,4985,0
|
|
20240709,152700,50685740,4985,4985,4985,4985,0
|
|
20240709,152600,50685740,4985,4985,4985,4985,0
|
|
20240709,152500,50685740,4985,4985,4985,4985,0
|
|
20240709,152400,50685740,4985,4985,4985,4985,0
|
|
20240709,152300,50685740,4985,4985,4985,4985,0
|
|
20240709,152200,50685740,4985,4985,4985,4985,0
|
|
20240709,152100,50685740,4985,4985,4985,4985,0
|
|
20240709,152000,50685740,4985,4985,4985,4985,0
|
|
20240709,151900,50685740,4985,4990,4990,4985,195
|
|
20240709,151800,49713385,4990,5010,5010,4990,433
|
|
20240709,151700,47547195,5030,5030,5030,5030,17
|
|
20240709,151600,47461685,5030,5020,5030,5020,100
|
|
20240709,151500,46959215,5020,5020,5020,5020,200
|
|
20240709,151400,45955215,5010,5010,5010,5010,70
|
|
20240709,151300,45604515,5020,5020,5020,5020,71
|
|
20240709,151200,45248095,5010,5010,5010,5010,1
|
|
20240709,151100,45243085,5020,5020,5020,5020,78
|
|
20240709,151000,44851525,5020,5020,5020,5020,2
|
|
20240709,150900,44841485,5020,5000,5020,5000,2998
|
|
20240709,150800,29796845,4985,4985,4985,4985,0
|
|
20240709,150700,29796845,4985,4985,4985,4985,0
|
|
20240709,150600,29796845,4985,4985,4985,4985,0
|
|
20240709,150500,29796845,4985,4985,4985,4985,0
|
|
20240709,150400,29796845,4985,4985,4985,4985,2
|
|
20240709,150300,29786875,4985,4985,4985,4985,0
|
|
20240709,150200,29786875,4985,4985,4985,4985,0
|
|
20240709,150100,29786875,4985,4985,4985,4985,0
|
|
20240709,150000,29786875,4985,4985,4985,4985,0
|
|
20240709,145900,29786875,4985,4985,4985,4985,0
|
|
20240709,145800,29786875,4985,4985,4985,4985,0
|
|
20240709,145700,29786875,4985,4985,4985,4985,0
|
|
20240709,145600,29786875,4985,4985,4985,4985,30
|
|
20240709,145500,29637325,4985,4985,4985,4985,1
|
|
20240709,145400,29632340,4985,4985,4985,4985,49
|
|
20240709,145300,29388075,4985,4985,4985,4985,10
|
|
20240709,145200,29338225,4985,4985,4985,4985,2
|
|
20240709,145100,29328255,4980,4980,4980,4980,0
|
|
20240709,145000,29328255,4980,4980,4980,4980,0
|
|
20240709,144900,29328255,4980,4980,4980,4980,0
|
|
20240709,144800,29328255,4980,4980,4980,4980,0
|
|
20240709,144700,29328255,4980,4980,4980,4980,0
|
|
20240709,144600,29328255,4980,4980,4980,4980,0
|
|
20240709,144500,29328255,4980,4980,4980,4980,0
|
|
20240709,144400,29328255,4980,4980,4980,4980,0
|
|
20240709,144300,29328255,4980,4980,4980,4980,0
|
|
20240709,144200,29328255,4980,4985,4985,4980,100
|
|
20240709,144100,28830250,4980,4980,4980,4980,0
|
|
20240709,144000,28830250,4980,4980,4980,4980,0
|
|
20240709,143900,28830250,4980,4980,4980,4980,4
|
|
20240709,143800,28810330,4980,4980,4980,4980,0
|
|
20240709,143700,28810330,4980,4980,4980,4980,0
|
|
20240709,143600,28810330,4980,4980,4980,4980,0
|
|
20240709,143500,28810330,4980,4980,4980,4980,0
|
|
20240709,143400,28810330,4980,4980,4980,4980,0
|
|
20240709,143300,28810330,4980,4980,4980,4980,0
|
|
20240709,143200,28810330,4980,4980,4980,4980,0
|
|
20240709,143100,28810330,4980,4980,4980,4980,0
|
|
20240709,143000,28810330,4980,4980,4980,4980,0
|
|
20240709,142900,28810330,4980,4980,4980,4980,0
|
|
20240709,142800,28810330,4980,4980,4980,4980,0
|
|
20240709,142700,28810330,4980,4980,4980,4980,0
|
|
20240709,142600,28810330,4980,4980,4980,4980,0
|
|
20240709,142500,28810330,4980,4980,4980,4980,0
|
|
20240709,142400,28810330,4980,4980,4980,4980,0
|
|
20240709,142300,28810330,4980,4980,4980,4980,0
|
|
20240709,142200,28810330,4980,4980,4980,4980,0
|
|
20240709,142100,28810330,4980,4980,4980,4980,0
|
|
20240709,142000,28810330,4980,4990,4990,4980,40
|
|
20240709,141900,28611115,4980,4980,4980,4980,0
|
|
20240709,141800,28611115,4980,4980,4980,4980,0
|
|
20240709,141700,28611115,4980,4980,4980,4980,0
|
|
20240709,141600,28611115,4980,4980,4980,4980,0
|
|
20240709,141500,28611115,4980,4980,4980,4980,0
|
|
20240709,141400,28611115,4980,4980,4980,4980,0
|
|
20240709,141300,28611115,4980,4995,4995,4980,380
|
|
20240709,141200,26716150,5000,5000,5000,5000,0
|
|
20240709,141100,26716150,5000,5000,5000,5000,0
|
|
20240709,141000,26716150,5000,5000,5000,5000,0
|
|
20240709,140900,26716150,5000,5000,5000,5000,0
|
|
20240709,140800,26716150,5000,5000,5000,5000,0
|
|
20240709,140700,26716150,5000,5000,5000,5000,19
|
|
20240709,140600,26621150,5000,5000,5000,5000,3
|
|
20240709,140500,26606150,5000,5000,5000,5000,1
|
|
20240709,140400,26601150,5000,5000,5000,5000,0
|
|
20240709,140300,26601150,5000,5000,5000,5000,0
|
|
20240709,140200,26601150,5000,5000,5000,5000,0
|
|
20240709,140100,26601150,5000,5000,5000,5000,0
|
|
20240709,140000,26601150,5000,5000,5000,5000,0
|
|
20240709,135900,26601150,5000,5000,5000,5000,20
|
|
20240709,135800,26501150,5000,5000,5000,5000,0
|
|
20240709,135700,26501150,5000,5000,5000,5000,0
|
|
20240709,135600,26501150,5000,5000,5000,5000,0
|
|
20240709,135500,26501150,5000,5000,5000,5000,10
|
|
20240709,135400,26451150,4995,4995,4995,4995,0
|
|
20240709,135300,26451150,4995,4995,4995,4995,0
|
|
20240709,135200,26451150,4995,4995,4995,4995,0
|
|
20240709,135100,26451150,4995,4995,4995,4995,0
|
|
20240709,135000,26451150,4995,4995,4995,4995,0
|
|
20240709,134900,26451150,4995,4995,4995,4995,0
|
|
20240709,134800,26451150,4995,4995,4995,4995,0
|
|
20240709,134700,26451150,4995,4995,4995,4995,0
|
|
20240709,134600,26451150,4995,4995,4995,4995,0
|
|
20240709,134500,26451150,4995,4995,4995,4995,0
|
|
20240709,134400,26451150,4995,4995,4995,4995,0
|
|
20240709,134300,26451150,4995,4995,4995,4995,0
|
|
20240709,134200,26451150,4995,4995,4995,4995,0
|
|
20240709,134100,26451150,4995,4995,4995,4995,0
|
|
20240709,134000,26451150,4995,4995,4995,4995,0
|
|
20240709,133900,26451150,4995,4995,4995,4995,20
|
|
20240709,133800,26351250,4995,4995,4995,4995,0
|
|
20240709,133700,26351250,4995,4995,4995,4995,0
|
|
20240709,133600,26351250,4995,4995,4995,4995,0
|
|
20240709,133500,26351250,4995,4995,4995,4995,0
|
|
20240709,133400,26351250,4995,4995,4995,4995,0
|
|
20240709,133300,26351250,4995,4995,4995,4995,0
|
|
20240709,133200,26351250,4995,4995,4995,4995,0
|
|
20240709,133100,26351250,4995,4995,4995,4995,0
|
|
20240709,133000,26351250,4995,4995,4995,4995,0
|
|
20240709,132900,26351250,4995,4995,4995,4995,0
|
|
20240709,132800,26351250,4995,4995,4995,4995,0
|
|
20240709,132700,26351250,4995,4995,4995,4995,0
|
|
20240709,132600,26351250,4995,4995,4995,4995,0
|
|
20240709,132500,26351250,4995,4995,4995,4995,0
|
|
20240709,132400,26351250,4995,4995,4995,4995,0
|
|
20240709,132300,26351250,4995,4995,4995,4995,0
|
|
20240709,132200,26351250,4995,4995,4995,4995,0
|
|
20240709,132100,26351250,4995,4995,4995,4995,0
|
|
20240709,132000,26351250,4995,4995,4995,4995,0
|
|
20240709,131900,26351250,4995,4995,4995,4995,0
|
|
20240709,131800,26351250,4995,4995,4995,4995,0
|
|
20240709,131700,26351250,4995,4995,4995,4995,0
|
|
20240709,131600,26351250,4995,4995,4995,4995,0
|
|
20240709,131500,26351250,4995,4995,4995,4995,0
|
|
20240709,131400,26351250,4995,4995,4995,4995,0
|
|
20240709,131300,26351250,4995,4995,4995,4995,0
|
|
20240709,131200,26351250,4995,4995,4995,4995,0
|
|
20240709,131100,26351250,4995,4995,4995,4995,0
|
|
20240709,131000,26351250,4995,4995,4995,4995,0
|
|
20240709,130900,26351250,4995,4995,4995,4995,0
|
|
20240709,130800,26351250,4995,4995,4995,4995,0
|
|
20240709,130700,26351250,4995,4995,4995,4995,0
|
|
20240709,130600,26351250,4995,4995,4995,4995,0
|
|
20240709,130500,26351250,4995,4995,4995,4995,200
|
|
20240709,130400,25352250,5000,5000,5000,5000,0
|
|
20240709,130300,25352250,5000,5000,5000,5000,0
|
|
20240709,130200,25352250,5000,5000,5000,5000,0
|
|
20240709,130100,25352250,5000,5000,5000,5000,0
|
|
20240709,130000,25352250,5000,5000,5000,5000,0
|
|
20240709,125900,25352250,5000,5000,5000,5000,10
|
|
20240709,125800,25302250,5000,5000,5000,5000,0
|
|
20240709,125700,25302250,5000,5000,5000,5000,1
|
|
20240709,125600,25297250,4985,4985,4985,4985,0
|
|
20240709,125500,25297250,4985,4985,4985,4985,0
|
|
20240709,125400,25297250,4985,4985,4985,4985,0
|
|
20240709,125300,25297250,4985,4985,4985,4985,0
|
|
20240709,125200,25297250,4985,4985,4985,4985,0
|
|
20240709,125100,25297250,4985,4985,4985,4985,0
|
|
20240709,125000,25297250,4985,4985,4985,4985,0
|
|
20240709,124900,25297250,4985,4985,4985,4985,0
|
|
20240709,124800,25297250,4985,4985,4985,4985,0
|
|
20240709,124700,25297250,4985,4985,4985,4985,0
|
|
20240709,124600,25297250,4985,4985,4985,4985,0
|
|
20240709,124500,25297250,4985,4985,4985,4985,0
|
|
20240709,124400,25297250,4985,4985,4985,4985,0
|
|
20240709,124300,25297250,4985,4985,4985,4985,0
|
|
20240709,124200,25297250,4985,4985,4985,4985,0
|
|
20240709,124100,25297250,4985,4985,4985,4985,0
|
|
20240709,124000,25297250,4985,4985,4985,4985,0
|
|
20240709,123900,25297250,4985,4985,4985,4985,0
|
|
20240709,123800,25297250,4985,4985,4985,4985,0
|
|
20240709,123700,25297250,4985,4985,4985,4985,0
|
|
20240709,123600,25297250,4985,4985,4985,4985,0
|
|
20240709,123500,25297250,4985,4985,4985,4985,0
|
|
20240709,123400,25297250,4985,5000,5000,4985,101
|
|
20240709,123300,24793750,5000,5000,5000,5000,0
|
|
20240709,123200,24793750,5000,5000,5000,5000,1
|
|
20240709,123100,24788750,4980,4980,4980,4980,0
|
|
20240709,123000,24788750,4980,4980,4980,4980,0
|
|
20240709,122900,24788750,4980,4980,4980,4980,0
|
|
20240709,122800,24788750,4980,4980,4980,4980,0
|
|
20240709,122700,24788750,4980,4980,4980,4980,0
|
|
20240709,122600,24788750,4980,4980,4980,4980,0
|
|
20240709,122500,24788750,4980,4980,4980,4980,0
|
|
20240709,122400,24788750,4980,4980,4980,4980,0
|
|
20240709,122300,24788750,4980,4980,4980,4980,0
|
|
20240709,122200,24788750,4980,4980,4980,4980,0
|
|
20240709,122100,24788750,4980,4980,4980,4980,0
|
|
20240709,122000,24788750,4980,4980,4980,4980,0
|
|
20240709,121900,24788750,4980,4980,4980,4980,0
|
|
20240709,121800,24788750,4980,4980,4980,4980,0
|
|
20240709,121700,24788750,4980,4980,4980,4980,0
|
|
20240709,121600,24788750,4980,4980,4980,4980,365
|
|
20240709,121500,22971050,5010,5010,5010,5010,0
|
|
20240709,121400,22971050,5010,5010,5010,5010,0
|
|
20240709,121300,22971050,5010,5010,5010,5010,0
|
|
20240709,121200,22971050,5010,5010,5010,5010,0
|
|
20240709,121100,22971050,5010,5010,5010,5010,0
|
|
20240709,121000,22971050,5010,5010,5010,5010,0
|
|
20240709,120900,22971050,5010,5010,5010,5010,0
|
|
20240709,120800,22971050,5010,5010,5010,5010,0
|
|
20240709,120700,22971050,5010,5010,5010,5010,0
|
|
20240709,120600,22971050,5010,5010,5010,5010,0
|
|
20240709,120500,22971050,5010,5010,5010,5010,1
|
|
20240709,120400,22966040,4980,4980,4980,4980,0
|
|
20240709,120300,22966040,4980,4980,4980,4980,0
|
|
20240709,120200,22966040,4980,4980,4980,4980,0
|
|
20240709,120100,22966040,4980,4985,4985,4980,360
|
|
20240709,120000,21173150,4980,4980,4980,4980,0
|
|
20240709,115900,21173150,4980,4980,4980,4980,0
|
|
20240709,115800,21173150,4980,4980,4980,4980,0
|
|
20240709,115700,21173150,4980,4980,4980,4980,0
|
|
20240709,115600,21173150,4980,4980,4980,4980,0
|
|
20240709,115500,21173150,4980,4980,4980,4980,0
|
|
20240709,115400,21173150,4980,4980,4980,4980,0
|
|
20240709,115300,21173150,4980,4980,4980,4980,0
|
|
20240709,115200,21173150,4980,4980,4980,4980,0
|
|
20240709,115100,21173150,4980,4980,4980,4980,0
|
|
20240709,115000,21173150,4980,4980,4980,4980,0
|
|
20240709,114900,21173150,4980,4980,4980,4980,0
|
|
20240709,114800,21173150,4980,4980,4980,4980,0
|
|
20240709,114700,21173150,4980,4980,4980,4980,0
|
|
20240709,114600,21173150,4980,4980,4980,4980,0
|
|
20240709,114500,21173150,4980,4980,4980,4980,0
|
|
20240709,114400,21173150,4980,4980,4980,4980,0
|
|
20240709,114300,21173150,4980,4980,4980,4980,0
|
|
20240709,114200,21173150,4980,4980,4980,4980,0
|
|
20240709,114100,21173150,4980,5000,5000,4980,500
|
|
20240709,114000,18679645,5010,5010,5010,5010,0
|
|
20240709,113900,18679645,5010,5010,5010,5010,0
|
|
20240709,113800,18679645,5010,5010,5010,5010,0
|
|
20240709,113700,18679645,5010,5010,5010,5010,0
|
|
20240709,113600,18679645,5010,5010,5010,5010,0
|
|
20240709,113500,18679645,5010,5010,5010,5010,0
|
|
20240709,113400,18679645,5010,5010,5010,5010,0
|
|
20240709,113300,18679645,5010,5010,5010,5010,0
|
|
20240709,113200,18679645,5010,5010,5010,5010,0
|
|
20240709,113100,18679645,5010,5010,5010,5010,0
|
|
20240709,113000,18679645,5010,5010,5010,5010,0
|
|
20240709,112900,18679645,5010,5010,5010,5010,0
|
|
20240709,112800,18679645,5010,5010,5010,5010,0
|
|
20240709,112700,18679645,5010,5010,5010,5010,0
|
|
20240709,112600,18679645,5010,5010,5010,5010,0
|
|
20240709,112500,18679645,5010,5010,5010,5010,0
|
|
20240709,112400,18679645,5010,5010,5010,5010,0
|
|
20240709,112300,18679645,5010,5010,5010,5010,0
|
|
20240709,112200,18679645,5010,5010,5010,5010,0
|
|
20240709,112100,18679645,5010,5010,5010,5010,0
|
|
20240709,112000,18679645,5010,5010,5010,5010,2
|
|
20240709,111900,18669625,5010,5010,5010,5010,5
|
|
20240709,111800,18644575,5010,5010,5010,5010,0
|
|
20240709,111700,18644575,5010,5010,5010,5010,0
|
|
20240709,111600,18644575,5010,5010,5010,5010,0
|
|
20240709,111500,18644575,5010,5010,5010,5010,0
|
|
20240709,111400,18644575,5010,5010,5010,5010,0
|
|
20240709,111300,18644575,5010,5010,5010,5010,0
|
|
20240709,111200,18644575,5010,5010,5010,5010,5
|
|
20240709,111100,18619525,5010,5010,5010,5010,0
|
|
20240709,111000,18619525,5010,5010,5010,5010,0
|
|
20240709,110900,18619525,5010,5010,5010,5010,0
|
|
20240709,110800,18619525,5010,5010,5010,5010,0
|
|
20240709,110700,18619525,5010,5010,5010,5010,0
|
|
20240709,110600,18619525,5010,5010,5010,5010,0
|
|
20240709,110500,18619525,5010,5010,5010,5010,0
|
|
20240709,110400,18619525,5010,5010,5010,5010,0
|
|
20240709,110300,18619525,5010,5010,5010,5010,0
|
|
20240709,110200,18619525,5010,5010,5010,5010,0
|
|
20240709,110100,18619525,5010,5010,5010,5010,0
|
|
20240709,110000,18619525,5010,5010,5010,5010,0
|
|
20240709,105900,18619525,5010,5010,5010,5010,0
|
|
20240709,105800,18619525,5010,5010,5010,5010,0
|
|
20240709,105700,18619525,5010,5010,5010,5010,0
|
|
20240709,105600,18619525,5010,5010,5010,5010,0
|
|
20240709,105500,18619525,5010,5010,5010,5010,1
|
|
20240709,105400,18614515,5020,5020,5020,5020,0
|
|
20240709,105300,18614515,5020,5020,5020,5020,0
|
|
20240709,105200,18614515,5020,5020,5020,5020,0
|
|
20240709,105100,18614515,5020,5020,5020,5020,0
|
|
20240709,105000,18614515,5020,5020,5020,5020,0
|
|
20240709,104900,18614515,5020,5020,5020,5020,0
|
|
20240709,104800,18614515,5020,5020,5020,5020,0
|
|
20240709,104700,18614515,5020,5020,5020,5020,0
|
|
20240709,104600,18614515,5020,5020,5020,5020,0
|
|
20240709,104500,18614515,5020,5020,5020,5020,0
|
|
20240709,104400,18614515,5020,5020,5020,5020,0
|
|
20240709,104300,18614515,5020,5020,5020,5020,0
|
|
20240709,104200,18614515,5020,5020,5020,5020,0
|
|
20240709,104100,18614515,5020,5020,5020,5020,0
|
|
20240709,104000,18614515,5020,5020,5020,5020,0
|
|
20240709,103900,18614515,5020,5020,5020,5020,0
|
|
20240709,103800,18614515,5020,5020,5020,5020,10
|
|
20240709,103700,18564315,5000,5000,5000,5000,0
|
|
20240709,103600,18564315,5000,5000,5000,5000,0
|
|
20240709,103500,18564315,5000,5000,5000,5000,0
|
|
20240709,103400,18564315,5000,5000,5000,5000,2
|
|
20240709,103300,18554315,5020,5020,5020,5020,5
|
|
20240709,103200,18529215,5000,5000,5000,5000,0
|
|
20240709,103100,18529215,5000,5000,5000,5000,0
|
|
20240709,103000,18529215,5000,5000,5000,5000,0
|
|
20240709,102900,18529215,5000,5000,5000,5000,0
|
|
20240709,102800,18529215,5000,5000,5000,5000,1
|
|
20240709,102700,18524215,4990,4990,4990,4990,0
|
|
20240709,102600,18524215,4990,4990,4990,4990,0
|
|
20240709,102500,18524215,4990,4990,4990,4990,0
|
|
20240709,102400,18524215,4990,4990,4990,4990,0
|
|
20240709,102300,18524215,4990,4990,4990,4990,13
|
|
20240709,102200,18459345,5010,5010,5010,5010,0
|
|
20240709,102100,18459345,5010,5010,5010,5010,0
|
|
20240709,102000,18459345,5010,5010,5010,5010,0
|
|
20240709,101900,18459345,5010,5010,5010,5010,1
|
|
20240709,101800,18454335,5010,5010,5010,5010,0
|
|
20240709,101700,18454335,5010,5010,5010,5010,0
|
|
20240709,101600,18454335,5010,5010,5010,5010,30
|
|
20240709,101500,18304035,5030,5030,5030,5030,0
|
|
20240709,101400,18304035,5030,5030,5030,5030,0
|
|
20240709,101300,18304035,5030,5030,5030,5030,0
|
|
20240709,101200,18304035,5030,5030,5030,5030,0
|
|
20240709,101100,18304035,5030,5030,5030,5030,0
|
|
20240709,101000,18304035,5030,5030,5030,5030,0
|
|
20240709,100900,18304035,5030,5040,5040,4960,3045
|
|
20240709,100800,3082070,5040,5040,5040,5040,6
|
|
20240709,100700,3051830,5050,5050,5050,5050,1
|
|
20240709,100600,3046780,5040,5040,5040,5040,27
|
|
20240709,100500,2910700,5040,5040,5040,5040,0
|
|
20240709,100400,2910700,5040,5040,5040,5040,0
|
|
20240709,100300,2910700,5040,5040,5040,5040,0
|
|
20240709,100200,2910700,5040,5040,5040,5040,0
|
|
20240709,100100,2910700,5040,5040,5040,5040,1
|
|
20240709,100000,2905660,5040,5040,5040,5040,0
|
|
20240709,095900,2905660,5040,5040,5040,5040,0
|
|
20240709,095800,2905660,5040,5040,5040,5040,4
|
|
20240709,095700,2885500,5040,5040,5040,5040,87
|
|
20240709,095600,2447020,5040,5040,5040,5040,0
|
|
20240709,095500,2447020,5040,5040,5040,5040,0
|
|
20240709,095400,2447020,5040,5040,5040,5040,0
|
|
20240709,095300,2447020,5040,5040,5040,5040,0
|
|
20240709,095200,2447020,5040,5040,5040,5040,0
|
|
20240709,095100,2447020,5040,5040,5040,5040,0
|
|
20240709,095000,2447020,5040,5040,5040,5040,0
|
|
20240709,094900,2447020,5040,5040,5040,5040,0
|
|
20240709,094800,2447020,5040,5040,5040,5040,0
|
|
20240709,094700,2447020,5040,5040,5040,5040,0
|
|
20240709,094600,2447020,5040,5040,5040,5040,0
|
|
20240709,094500,2447020,5040,5040,5040,5040,50
|
|
20240709,094400,2195020,5040,5040,5040,5040,0
|
|
20240709,094300,2195020,5040,5040,5040,5040,0
|
|
20240709,094200,2195020,5040,5040,5040,5040,0
|
|
20240709,094100,2195020,5040,5040,5040,5040,0
|
|
20240709,094000,2195020,5040,5040,5040,5040,0
|
|
20240709,093900,2195020,5040,5040,5040,5040,0
|
|
20240709,093800,2195020,5040,5040,5040,5040,100
|
|
20240709,093700,1691020,5040,5040,5040,5040,0
|
|
20240709,093600,1691020,5040,5040,5040,5040,0
|
|
20240709,093500,1691020,5040,5040,5040,5040,0
|
|
20240709,093400,1691020,5040,5040,5040,5040,0
|
|
20240709,093300,1691020,5040,5040,5040,5040,0
|
|
20240709,093200,1691020,5040,5040,5040,5040,0
|
|
20240709,093100,1691020,5040,5040,5040,5040,0
|
|
20240709,093000,1691020,5040,5040,5040,5040,0
|
|
20240709,092900,1691020,5040,5040,5040,5040,0
|
|
20240709,092800,1691020,5040,5040,5040,5040,0
|
|
20240709,092700,1691020,5040,5040,5040,5040,15
|
|
20240709,092600,1615420,5030,5030,5030,5030,0
|
|
20240709,092500,1615420,5030,5030,5030,5030,0
|
|
20240709,092400,1615420,5030,5030,5030,5030,0
|
|
20240709,092300,1615420,5030,5030,5030,5030,1
|
|
20240709,092200,1610390,5030,5030,5030,5030,34
|
|
20240709,092100,1439370,5030,5030,5030,5030,44
|
|
20240709,092000,1218050,5020,5020,5020,5020,0
|
|
20240709,091900,1218050,5020,5020,5020,5020,0
|
|
20240709,091800,1218050,5020,5020,5020,5020,0
|
|
20240709,091700,1218050,5020,5020,5020,5020,1
|
|
20240709,091600,1213030,5030,5030,5030,5030,2
|
|
20240709,091500,1202970,5020,5020,5020,5020,0
|
|
20240709,091400,1202970,5020,5020,5020,5020,0
|
|
20240709,091300,1202970,5020,5020,5020,5020,0
|
|
20240709,091200,1202970,5020,5020,5020,5020,0
|
|
20240709,091100,1202970,5020,5020,5020,5020,0
|
|
20240709,091000,1202970,5020,5020,5020,5020,46
|
|
20240709,090900,972050,5030,5030,5030,5030,0
|
|
20240709,090800,972050,5030,5030,5030,5030,144
|
|
20240709,090700,247730,5030,5030,5030,5030,3
|
|
20240709,090600,232640,5040,5050,5050,5040,11
|
|
20240709,090500,177100,5060,5060,5060,5060,0
|
|
20240709,090400,177100,5060,5060,5060,5060,0
|
|
20240709,090300,177100,5060,5060,5060,5060,0
|
|
20240709,090200,177100,5060,5060,5060,5060,10
|
|
20240709,090100,126500,5060,5060,5060,5060,0
|
|
20240709,090000,126500,5060,5060,5060,5060,25
|