636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,193300,165454915,4910,4910,4910,4910,551
|
|
20240722,193200,165454915,4910,4910,4910,4910,0
|
|
20240722,193100,165454915,4910,4910,4910,4910,0
|
|
20240722,193000,165454915,4910,4910,4910,4910,0
|
|
20240722,192900,165454915,4910,4910,4910,4910,0
|
|
20240722,192800,165454915,4910,4910,4910,4910,0
|
|
20240722,192700,165454915,4910,4910,4910,4910,0
|
|
20240722,192600,165454915,4910,4910,4910,4910,0
|
|
20240722,192500,165454915,4910,4910,4910,4910,0
|
|
20240722,192400,165454915,4910,4910,4910,4910,0
|
|
20240722,192300,165454915,4910,4910,4910,4910,0
|
|
20240722,192200,165454915,4910,4910,4910,4910,0
|
|
20240722,192100,165454915,4910,4910,4910,4910,0
|
|
20240722,192000,165454915,4910,4910,4910,4910,0
|
|
20240722,191900,165454915,4910,4910,4910,4910,0
|
|
20240722,191800,165454915,4910,4910,4910,4910,0
|
|
20240722,191700,165454915,4910,4910,4910,4910,0
|
|
20240722,191600,165454915,4910,4910,4910,4910,0
|
|
20240722,191500,165454915,4910,4910,4910,4910,0
|
|
20240722,191400,165454915,4910,4910,4910,4910,0
|
|
20240722,191300,165454915,4910,4910,4910,4910,0
|
|
20240722,191200,165454915,4910,4910,4910,4910,0
|
|
20240722,191100,165454915,4910,4910,4910,4910,0
|
|
20240722,191000,165454915,4910,4910,4910,4910,0
|
|
20240722,190900,165454915,4910,4910,4910,4910,0
|
|
20240722,190800,165454915,4910,4910,4910,4910,0
|
|
20240722,190700,165454915,4910,4910,4910,4910,0
|
|
20240722,190600,165454915,4910,4910,4910,4910,0
|
|
20240722,190500,165454915,4910,4910,4910,4910,0
|
|
20240722,190400,165454915,4910,4910,4910,4910,0
|
|
20240722,190300,165454915,4910,4910,4910,4910,551
|
|
20240722,190200,165454915,4910,4910,4910,4910,0
|
|
20240722,190100,165454915,4910,4910,4910,4910,0
|
|
20240722,190000,165454915,4910,4910,4910,4910,0
|
|
20240722,185900,165454915,4910,4910,4910,4910,0
|
|
20240722,185800,165454915,4910,4910,4910,4910,0
|
|
20240722,185700,165454915,4910,4910,4910,4910,0
|
|
20240722,185600,165454915,4910,4910,4910,4910,0
|
|
20240722,185500,165454915,4910,4910,4910,4910,0
|
|
20240722,185400,165454915,4910,4910,4910,4910,0
|
|
20240722,185300,165454915,4910,4910,4910,4910,0
|
|
20240722,185200,165454915,4910,4910,4910,4910,0
|
|
20240722,185100,165454915,4910,4910,4910,4910,0
|
|
20240722,185000,165454915,4910,4910,4910,4910,0
|
|
20240722,184900,165454915,4910,4910,4910,4910,0
|
|
20240722,184800,165454915,4910,4910,4910,4910,0
|
|
20240722,184700,165454915,4910,4910,4910,4910,0
|
|
20240722,184600,165454915,4910,4910,4910,4910,0
|
|
20240722,184500,165454915,4910,4910,4910,4910,0
|
|
20240722,184400,165454915,4910,4910,4910,4910,0
|
|
20240722,184300,165454915,4910,4910,4910,4910,0
|
|
20240722,184200,165454915,4910,4910,4910,4910,0
|
|
20240722,184100,165454915,4910,4910,4910,4910,0
|
|
20240722,184000,165454915,4910,4910,4910,4910,0
|
|
20240722,183900,165454915,4910,4910,4910,4910,0
|
|
20240722,183800,165454915,4910,4910,4910,4910,0
|
|
20240722,183700,165454915,4910,4910,4910,4910,0
|
|
20240722,183600,165454915,4910,4910,4910,4910,0
|
|
20240722,183500,165454915,4910,4910,4910,4910,0
|
|
20240722,183400,165454915,4910,4910,4910,4910,0
|
|
20240722,183300,165454915,4910,4910,4910,4910,551
|
|
20240722,183200,165454915,4910,4910,4910,4910,0
|
|
20240722,183100,165454915,4910,4910,4910,4910,0
|
|
20240722,183000,165454915,4910,4910,4910,4910,0
|
|
20240722,182900,165454915,4910,4910,4910,4910,0
|
|
20240722,182800,165454915,4910,4910,4910,4910,0
|
|
20240722,182700,165454915,4910,4910,4910,4910,0
|
|
20240722,182600,165454915,4910,4910,4910,4910,0
|
|
20240722,182500,165454915,4910,4910,4910,4910,0
|
|
20240722,182400,165454915,4910,4910,4910,4910,0
|
|
20240722,182300,165454915,4910,4910,4910,4910,0
|
|
20240722,182200,165454915,4910,4910,4910,4910,0
|
|
20240722,182100,165454915,4910,4910,4910,4910,0
|
|
20240722,182000,165454915,4910,4910,4910,4910,0
|
|
20240722,181900,165454915,4910,4910,4910,4910,0
|
|
20240722,181800,165454915,4910,4910,4910,4910,0
|
|
20240722,181700,165454915,4910,4910,4910,4910,0
|
|
20240722,181600,165454915,4910,4910,4910,4910,0
|
|
20240722,181500,165454915,4910,4910,4910,4910,0
|
|
20240722,181400,165454915,4910,4910,4910,4910,0
|
|
20240722,181300,165454915,4910,4910,4910,4910,0
|
|
20240722,181200,165454915,4910,4910,4910,4910,0
|
|
20240722,181100,165454915,4910,4910,4910,4910,0
|
|
20240722,181000,165454915,4910,4910,4910,4910,0
|
|
20240722,180900,165454915,4910,4910,4910,4910,0
|
|
20240722,180800,165454915,4910,4910,4910,4910,0
|
|
20240722,180700,165454915,4910,4910,4910,4910,0
|
|
20240722,180600,165454915,4910,4910,4910,4910,0
|
|
20240722,180500,165454915,4910,4910,4910,4910,0
|
|
20240722,180400,165454915,4910,4910,4910,4910,0
|
|
20240722,180300,165454915,4910,4910,4910,4910,551
|
|
20240722,180200,165454915,4910,4910,4910,4910,0
|
|
20240722,180100,165454915,4910,4910,4910,4910,0
|
|
20240722,180000,165454915,4910,4910,4910,4910,0
|
|
20240722,175900,165454915,4910,4910,4910,4910,0
|
|
20240722,175800,165454915,4910,4910,4910,4910,0
|
|
20240722,175700,165454915,4910,4910,4910,4910,0
|
|
20240722,175600,165454915,4910,4910,4910,4910,0
|
|
20240722,175500,165454915,4910,4910,4910,4910,0
|
|
20240722,175400,165454915,4910,4910,4910,4910,0
|
|
20240722,175300,165454915,4910,4910,4910,4910,0
|
|
20240722,175200,165454915,4910,4910,4910,4910,0
|
|
20240722,175100,165454915,4910,4910,4910,4910,0
|
|
20240722,175000,165454915,4910,4910,4910,4910,0
|
|
20240722,174900,165454915,4910,4910,4910,4910,0
|
|
20240722,174800,165454915,4910,4910,4910,4910,0
|
|
20240722,174700,165454915,4910,4910,4910,4910,0
|
|
20240722,174600,165454915,4910,4910,4910,4910,0
|
|
20240722,174500,165454915,4910,4910,4910,4910,0
|
|
20240722,174400,165454915,4910,4910,4910,4910,0
|
|
20240722,174300,165454915,4910,4910,4910,4910,0
|
|
20240722,174200,165454915,4910,4910,4910,4910,0
|
|
20240722,174100,165454915,4910,4910,4910,4910,0
|
|
20240722,174000,165454915,4910,4910,4910,4910,0
|
|
20240722,173900,165454915,4910,4910,4910,4910,0
|
|
20240722,173800,165454915,4910,4910,4910,4910,0
|
|
20240722,173700,165454915,4910,4910,4910,4910,0
|
|
20240722,173600,165454915,4910,4910,4910,4910,0
|
|
20240722,173500,165454915,4910,4910,4910,4910,0
|
|
20240722,173400,165454915,4910,4910,4910,4910,0
|
|
20240722,173300,165454915,4910,4910,4910,4910,551
|
|
20240722,173200,165454915,4910,4910,4910,4910,0
|
|
20240722,173100,165454915,4910,4910,4910,4910,0
|
|
20240722,173000,165454915,4910,4910,4910,4910,0
|
|
20240722,172900,165454915,4910,4910,4910,4910,0
|
|
20240722,172800,165454915,4910,4910,4910,4910,0
|
|
20240722,172700,165454915,4910,4910,4910,4910,0
|
|
20240722,172600,165454915,4910,4910,4910,4910,0
|
|
20240722,172500,165454915,4910,4910,4910,4910,0
|
|
20240722,172400,165454915,4910,4910,4910,4910,0
|
|
20240722,172300,165454915,4910,4910,4910,4910,0
|
|
20240722,172200,165454915,4910,4910,4910,4910,0
|
|
20240722,172100,165454915,4910,4910,4910,4910,0
|
|
20240722,172000,165454915,4910,4910,4910,4910,0
|
|
20240722,171900,165454915,4910,4910,4910,4910,0
|
|
20240722,171800,165454915,4910,4910,4910,4910,0
|
|
20240722,171700,165454915,4910,4910,4910,4910,0
|
|
20240722,171600,165454915,4910,4910,4910,4910,0
|
|
20240722,171500,165454915,4910,4910,4910,4910,0
|
|
20240722,171400,165454915,4910,4910,4910,4910,0
|
|
20240722,171300,165454915,4910,4910,4910,4910,0
|
|
20240722,171200,165454915,4910,4910,4910,4910,0
|
|
20240722,171100,165454915,4910,4910,4910,4910,0
|
|
20240722,171000,165454915,4910,4910,4910,4910,0
|
|
20240722,170900,165454915,4910,4910,4910,4910,0
|
|
20240722,170800,165454915,4910,4910,4910,4910,0
|
|
20240722,170700,165454915,4910,4910,4910,4910,0
|
|
20240722,170600,165454915,4910,4910,4910,4910,0
|
|
20240722,170500,165454915,4910,4910,4910,4910,0
|
|
20240722,170400,165454915,4910,4910,4910,4910,0
|
|
20240722,170300,165454915,4910,4910,4910,4910,551
|
|
20240722,170200,165454915,4910,4910,4910,4910,0
|
|
20240722,170100,165454915,4910,4910,4910,4910,0
|
|
20240722,170000,165454915,4910,4910,4910,4910,0
|
|
20240722,165900,165454915,4910,4910,4910,4910,0
|
|
20240722,165800,165454915,4910,4910,4910,4910,0
|
|
20240722,165700,165454915,4910,4910,4910,4910,0
|
|
20240722,165600,165454915,4910,4910,4910,4910,0
|
|
20240722,165500,165454915,4910,4910,4910,4910,0
|
|
20240722,165400,165454915,4910,4910,4910,4910,0
|
|
20240722,165300,165454915,4910,4910,4910,4910,0
|
|
20240722,165200,165454915,4910,4910,4910,4910,0
|
|
20240722,165100,165454915,4910,4910,4910,4910,0
|
|
20240722,165000,165454915,4910,4910,4910,4910,0
|
|
20240722,164900,165454915,4910,4910,4910,4910,0
|
|
20240722,164800,165454915,4910,4910,4910,4910,0
|
|
20240722,164700,165454915,4910,4910,4910,4910,0
|
|
20240722,164600,165454915,4910,4910,4910,4910,0
|
|
20240722,164500,165454915,4910,4910,4910,4910,0
|
|
20240722,164400,165454915,4910,4910,4910,4910,0
|
|
20240722,164300,165454915,4910,4910,4910,4910,0
|
|
20240722,164200,165454915,4910,4910,4910,4910,0
|
|
20240722,164100,165454915,4910,4910,4910,4910,0
|
|
20240722,164000,165454915,4910,4910,4910,4910,0
|
|
20240722,163900,165454915,4910,4910,4910,4910,0
|
|
20240722,163800,165454915,4910,4910,4910,4910,0
|
|
20240722,163700,165454915,4910,4910,4910,4910,0
|
|
20240722,163600,165454915,4910,4910,4910,4910,0
|
|
20240722,163500,165454915,4910,4910,4910,4910,0
|
|
20240722,163400,165454915,4910,4910,4910,4910,0
|
|
20240722,163300,165454915,4910,4910,4910,4910,551
|
|
20240722,163200,165454915,4910,4910,4910,4910,0
|
|
20240722,163100,165454915,4910,4910,4910,4910,0
|
|
20240722,163000,165454915,4910,4910,4910,4910,0
|
|
20240722,162900,165454915,4910,4910,4910,4910,0
|
|
20240722,162800,165454915,4910,4910,4910,4910,0
|
|
20240722,162700,165454915,4910,4910,4910,4910,0
|
|
20240722,162600,165454915,4910,4910,4910,4910,0
|
|
20240722,162500,165454915,4910,4910,4910,4910,0
|
|
20240722,162400,165454915,4910,4910,4910,4910,0
|
|
20240722,162300,165454915,4910,4910,4910,4910,0
|
|
20240722,162200,165454915,4910,4910,4910,4910,0
|
|
20240722,162100,165454915,4910,4910,4910,4910,0
|
|
20240722,162000,165454915,4910,4910,4910,4910,0
|
|
20240722,161900,165454915,4910,4910,4910,4910,0
|
|
20240722,161800,165454915,4910,4910,4910,4910,0
|
|
20240722,161700,165454915,4910,4910,4910,4910,0
|
|
20240722,161600,165454915,4910,4910,4910,4910,0
|
|
20240722,161500,165454915,4910,4910,4910,4910,0
|
|
20240722,161400,165454915,4910,4910,4910,4910,0
|
|
20240722,161300,165454915,4910,4910,4910,4910,0
|
|
20240722,161200,165454915,4910,4910,4910,4910,0
|
|
20240722,161100,165454915,4910,4910,4910,4910,0
|
|
20240722,161000,165454915,4910,4910,4910,4910,0
|
|
20240722,160900,165454915,4910,4910,4910,4910,0
|
|
20240722,160800,165454915,4910,4910,4910,4910,0
|
|
20240722,160700,165454915,4910,4910,4910,4910,0
|
|
20240722,160600,165454915,4910,4910,4910,4910,0
|
|
20240722,160500,165454915,4910,4910,4910,4910,0
|
|
20240722,160400,165454915,4910,4910,4910,4910,0
|
|
20240722,160300,165454915,4910,4910,4910,4910,551
|
|
20240722,160200,165454915,4910,4910,4910,4910,0
|
|
20240722,160100,165454915,4910,4910,4910,4910,0
|
|
20240722,160000,165454915,4910,4910,4910,4910,0
|
|
20240722,155900,165454915,4910,4910,4910,4910,0
|
|
20240722,155800,165454915,4910,4910,4910,4910,0
|
|
20240722,155700,165454915,4910,4910,4910,4910,0
|
|
20240722,155600,165454915,4910,4910,4910,4910,0
|
|
20240722,155500,165454915,4910,4910,4910,4910,0
|
|
20240722,155400,165454915,4910,4910,4910,4910,0
|
|
20240722,155300,165454915,4910,4910,4910,4910,0
|
|
20240722,155200,165454915,4910,4910,4910,4910,0
|
|
20240722,155100,165454915,4910,4910,4910,4910,0
|
|
20240722,155000,165454915,4910,4910,4910,4910,0
|
|
20240722,154900,165454915,4910,4910,4910,4910,0
|
|
20240722,154800,165454915,4910,4910,4910,4910,0
|
|
20240722,154700,165454915,4910,4910,4910,4910,0
|
|
20240722,154600,165454915,4910,4910,4910,4910,0
|
|
20240722,154500,165454915,4910,4910,4910,4910,0
|
|
20240722,154400,165454915,4910,4910,4910,4910,0
|
|
20240722,154300,165454915,4910,4910,4910,4910,0
|
|
20240722,154200,165454915,4910,4910,4910,4910,0
|
|
20240722,154100,165454915,4910,4910,4910,4910,0
|
|
20240722,154000,165454915,4910,4910,4910,4910,0
|
|
20240722,153900,165454915,4910,4910,4910,4910,0
|
|
20240722,153800,165454915,4910,4910,4910,4910,0
|
|
20240722,153700,165454915,4910,4910,4910,4910,0
|
|
20240722,153600,165454915,4910,4910,4910,4910,0
|
|
20240722,153500,165454915,4910,4910,4910,4910,0
|
|
20240722,153400,165454915,4910,4910,4910,4910,0
|
|
20240722,153300,165454915,4910,4910,4910,4910,551
|
|
20240722,153200,165454915,4910,4910,4910,4910,0
|
|
20240722,153100,165454915,4910,4910,4910,4910,0
|
|
20240722,153000,165454915,4910,4910,4910,4910,551
|
|
20240722,152900,162749505,4915,4915,4915,4915,0
|
|
20240722,152800,162749505,4915,4915,4915,4915,0
|
|
20240722,152700,162749505,4915,4915,4915,4915,0
|
|
20240722,152600,162749505,4915,4915,4915,4915,0
|
|
20240722,152500,162749505,4915,4915,4915,4915,0
|
|
20240722,152400,162749505,4915,4915,4915,4915,0
|
|
20240722,152300,162749505,4915,4915,4915,4915,0
|
|
20240722,152200,162749505,4915,4915,4915,4915,0
|
|
20240722,152100,162749505,4915,4915,4915,4915,0
|
|
20240722,152000,162749505,4915,4915,4915,4915,0
|
|
20240722,151900,162749505,4915,4915,4915,4915,40
|
|
20240722,151800,162552905,4915,4915,4915,4915,126
|
|
20240722,151700,161933615,4910,4910,4910,4910,590
|
|
20240722,151600,159036715,4915,4910,4915,4910,1009
|
|
20240722,151500,154082520,4915,4915,4915,4915,0
|
|
20240722,151400,154082520,4915,4910,4915,4910,301
|
|
20240722,151300,152604605,4915,4915,4915,4915,63
|
|
20240722,151200,152294960,4915,4915,4915,4915,0
|
|
20240722,151100,152294960,4915,4920,4920,4915,136
|
|
20240722,151000,151625875,4925,4925,4925,4925,5
|
|
20240722,150900,151601250,4925,4925,4925,4925,2
|
|
20240722,150800,151591400,4925,4925,4925,4925,50
|
|
20240722,150700,151345150,4925,4925,4925,4925,0
|
|
20240722,150600,151345150,4925,4925,4925,4925,4
|
|
20240722,150500,151325450,4925,4925,4925,4925,0
|
|
20240722,150400,151325450,4925,4925,4925,4925,0
|
|
20240722,150300,151325450,4925,4925,4925,4925,0
|
|
20240722,150200,151325450,4925,4935,4935,4925,86
|
|
20240722,150100,150901700,4935,4935,4935,4935,0
|
|
20240722,150000,150901700,4935,4935,4935,4935,0
|
|
20240722,145900,150901700,4935,4935,4935,4935,0
|
|
20240722,145800,150901700,4935,4935,4935,4935,0
|
|
20240722,145700,150901700,4935,4935,4935,4935,0
|
|
20240722,145600,150901700,4935,4930,4935,4930,162
|
|
20240722,145500,150102445,4930,4920,4930,4920,99
|
|
20240722,145400,149615355,4935,4935,4935,4935,0
|
|
20240722,145300,149615355,4935,4935,4935,4935,0
|
|
20240722,145200,149615355,4935,4935,4935,4935,0
|
|
20240722,145100,149615355,4935,4935,4935,4935,0
|
|
20240722,145000,149615355,4935,4935,4935,4935,0
|
|
20240722,144900,149615355,4935,4935,4935,4935,0
|
|
20240722,144800,149615355,4935,4935,4935,4935,0
|
|
20240722,144700,149615355,4935,4935,4935,4935,0
|
|
20240722,144600,149615355,4935,4935,4935,4935,0
|
|
20240722,144500,149615355,4935,4935,4935,4935,1
|
|
20240722,144400,149610420,4915,4915,4915,4915,0
|
|
20240722,144300,149610420,4915,4915,4915,4915,0
|
|
20240722,144200,149610420,4915,4915,4915,4915,0
|
|
20240722,144100,149610420,4915,4915,4915,4915,360
|
|
20240722,144000,147841020,4935,4935,4935,4935,2
|
|
20240722,143900,147831150,4910,4910,4910,4910,0
|
|
20240722,143800,147831150,4910,4910,4910,4910,0
|
|
20240722,143700,147831150,4910,4915,4915,4910,144
|
|
20240722,143600,147123785,4925,4925,4925,4925,0
|
|
20240722,143500,147123785,4925,4925,4925,4925,0
|
|
20240722,143400,147123785,4925,4925,4925,4925,0
|
|
20240722,143300,147123785,4925,4925,4925,4925,0
|
|
20240722,143200,147123785,4925,4925,4925,4925,0
|
|
20240722,143100,147123785,4925,4925,4925,4925,3
|
|
20240722,143000,147109010,4915,4920,4920,4915,750
|
|
20240722,142900,143422560,4925,4925,4925,4925,0
|
|
20240722,142800,143422560,4925,4925,4925,4925,0
|
|
20240722,142700,143422560,4925,4925,4925,4915,621
|
|
20240722,142600,140368040,4925,4925,4925,4925,36
|
|
20240722,142500,140190740,4925,4925,4925,4925,201
|
|
20240722,142400,139200815,4925,4925,4925,4925,152
|
|
20240722,142300,138452215,4925,4925,4925,4925,0
|
|
20240722,142200,138452215,4925,4925,4925,4925,20
|
|
20240722,142100,138353715,4930,4930,4930,4930,0
|
|
20240722,142000,138353715,4930,4930,4930,4930,0
|
|
20240722,141900,138353715,4930,4930,4930,4930,1
|
|
20240722,141800,138348785,4930,4930,4930,4930,84
|
|
20240722,141700,137934665,4930,4930,4930,4930,268
|
|
20240722,141600,136613425,4930,4930,4930,4930,0
|
|
20240722,141500,136613425,4930,4930,4930,4930,0
|
|
20240722,141400,136613425,4930,4930,4930,4930,0
|
|
20240722,141300,136613425,4930,4930,4930,4930,0
|
|
20240722,141200,136613425,4930,4930,4930,4930,0
|
|
20240722,141100,136613425,4930,4930,4930,4930,71
|
|
20240722,141000,136263395,4930,4925,4930,4925,438
|
|
20240722,140900,134106220,4930,4930,4930,4930,0
|
|
20240722,140800,134106220,4930,4930,4930,4930,1
|
|
20240722,140700,134101290,4930,4930,4930,4930,484
|
|
20240722,140600,131715170,4935,4935,4935,4935,0
|
|
20240722,140500,131715170,4935,4935,4935,4935,512
|
|
20240722,140400,129188450,4940,4940,4940,4940,20
|
|
20240722,140300,129089650,4940,4940,4940,4940,25
|
|
20240722,140200,128966150,4935,4935,4935,4935,0
|
|
20240722,140100,128966150,4935,4935,4935,4935,0
|
|
20240722,140000,128966150,4935,4935,4935,4935,0
|
|
20240722,135900,128966150,4935,4935,4935,4935,0
|
|
20240722,135800,128966150,4935,4940,4940,4935,601
|
|
20240722,135700,126000115,4940,4940,4940,4940,0
|
|
20240722,135600,126000115,4940,4940,4940,4940,0
|
|
20240722,135500,126000115,4940,4940,4940,4940,0
|
|
20240722,135400,126000115,4940,4940,4940,4940,0
|
|
20240722,135300,126000115,4940,4945,4945,4940,10
|
|
20240722,135200,125950710,4945,4945,4945,4945,9
|
|
20240722,135100,125906205,4950,4950,4950,4950,1
|
|
20240722,135000,125901255,4940,4940,4940,4940,0
|
|
20240722,134900,125901255,4940,4940,4940,4940,1
|
|
20240722,134800,125896315,4935,4935,4935,4935,0
|
|
20240722,134700,125896315,4935,4935,4935,4935,0
|
|
20240722,134600,125896315,4935,4935,4935,4935,0
|
|
20240722,134500,125896315,4935,4935,4935,4935,0
|
|
20240722,134400,125896315,4935,4935,4935,4935,0
|
|
20240722,134300,125896315,4935,4935,4935,4935,0
|
|
20240722,134200,125896315,4935,4935,4935,4935,0
|
|
20240722,134100,125896315,4935,4935,4935,4935,0
|
|
20240722,134000,125896315,4935,4940,4940,4935,21
|
|
20240722,133900,125792650,4955,4945,4955,4945,402
|
|
20240722,133800,123801730,4945,4945,4945,4945,0
|
|
20240722,133700,123801730,4945,4945,4945,4945,0
|
|
20240722,133600,123801730,4945,4945,4945,4945,1
|
|
20240722,133500,123796785,4940,4940,4940,4940,0
|
|
20240722,133400,123796785,4940,4940,4940,4940,0
|
|
20240722,133300,123796785,4940,4940,4940,4940,0
|
|
20240722,133200,123796785,4940,4940,4940,4940,0
|
|
20240722,133100,123796785,4940,4940,4940,4940,100
|
|
20240722,133000,123302785,4940,4940,4940,4940,0
|
|
20240722,132900,123302785,4940,4940,4940,4940,0
|
|
20240722,132800,123302785,4940,4940,4940,4940,0
|
|
20240722,132700,123302785,4940,4940,4940,4940,200
|
|
20240722,132600,122314785,4935,4935,4935,4935,0
|
|
20240722,132500,122314785,4935,4935,4935,4935,0
|
|
20240722,132400,122314785,4935,4935,4935,4935,0
|
|
20240722,132300,122314785,4935,4935,4935,4935,0
|
|
20240722,132200,122314785,4935,4935,4935,4935,0
|
|
20240722,132100,122314785,4935,4935,4935,4935,0
|
|
20240722,132000,122314785,4935,4935,4935,4935,1
|
|
20240722,131900,122309850,4945,4945,4945,4945,0
|
|
20240722,131800,122309850,4945,4945,4945,4945,0
|
|
20240722,131700,122309850,4945,4940,4945,4940,1292
|
|
20240722,131600,115921505,4940,4940,4940,4940,0
|
|
20240722,131500,115921505,4940,4940,4940,4940,0
|
|
20240722,131400,115921505,4940,4940,4940,4940,1
|
|
20240722,131300,115916565,4940,4940,4940,4940,11
|
|
20240722,131200,115862225,4935,4935,4935,4935,0
|
|
20240722,131100,115862225,4935,4935,4935,4935,6
|
|
20240722,131000,115832615,4935,4935,4935,4935,0
|
|
20240722,130900,115832615,4935,4940,4940,4935,489
|
|
20240722,130800,113419055,4945,4945,4945,4945,74
|
|
20240722,130700,113053125,4945,4945,4945,4945,0
|
|
20240722,130600,113053125,4945,4945,4945,4945,5
|
|
20240722,130500,113028400,4940,4940,4940,4940,0
|
|
20240722,130400,113028400,4940,4940,4940,4940,0
|
|
20240722,130300,113028400,4940,4940,4940,4940,0
|
|
20240722,130200,113028400,4940,4950,4955,4940,112
|
|
20240722,130100,112474805,4950,4950,4950,4950,0
|
|
20240722,130000,112474805,4950,4940,4950,4940,1916
|
|
20240722,125900,103009665,4945,4950,4950,4945,1094
|
|
20240722,125800,97597945,4950,4950,4950,4950,0
|
|
20240722,125700,97597945,4950,4950,4950,4950,0
|
|
20240722,125600,97597945,4950,4950,4950,4950,0
|
|
20240722,125500,97597945,4950,4950,4950,4950,91
|
|
20240722,125400,97147495,4950,4950,4950,4950,0
|
|
20240722,125300,97147495,4950,4950,4950,4950,0
|
|
20240722,125200,97147495,4950,4950,4950,4950,0
|
|
20240722,125100,97147495,4950,4950,4950,4950,0
|
|
20240722,125000,97147495,4950,4960,4960,4950,61
|
|
20240722,124900,96845485,4960,4960,4960,4960,0
|
|
20240722,124800,96845485,4960,4960,4960,4960,0
|
|
20240722,124700,96845485,4960,4960,4960,4960,0
|
|
20240722,124600,96845485,4960,4960,4960,4960,0
|
|
20240722,124500,96845485,4960,4960,4960,4960,0
|
|
20240722,124400,96845485,4960,4960,4960,4960,0
|
|
20240722,124300,96845485,4960,4960,4960,4960,0
|
|
20240722,124200,96845485,4960,4960,4960,4960,0
|
|
20240722,124100,96845485,4960,4960,4960,4960,0
|
|
20240722,124000,96845485,4960,4960,4960,4960,0
|
|
20240722,123900,96845485,4960,4960,4960,4960,0
|
|
20240722,123800,96845485,4960,4960,4960,4960,0
|
|
20240722,123700,96845485,4960,4960,4960,4960,0
|
|
20240722,123600,96845485,4960,4960,4960,4960,0
|
|
20240722,123500,96845485,4960,4960,4960,4960,0
|
|
20240722,123400,96845485,4960,4960,4960,4960,0
|
|
20240722,123300,96845485,4960,4960,4960,4960,0
|
|
20240722,123200,96845485,4960,4960,4960,4960,0
|
|
20240722,123100,96845485,4960,4960,4960,4960,0
|
|
20240722,123000,96845485,4960,4960,4960,4960,1400
|
|
20240722,122900,89901485,4965,4965,4965,4965,0
|
|
20240722,122800,89901485,4965,4965,4965,4965,0
|
|
20240722,122700,89901485,4965,4965,4965,4965,0
|
|
20240722,122600,89901485,4965,4965,4965,4965,0
|
|
20240722,122500,89901485,4965,4965,4965,4965,0
|
|
20240722,122400,89901485,4965,4965,4965,4965,0
|
|
20240722,122300,89901485,4965,4965,4965,4965,0
|
|
20240722,122200,89901485,4965,4965,4965,4965,0
|
|
20240722,122100,89901485,4965,4965,4965,4965,0
|
|
20240722,122000,89901485,4965,4965,4965,4965,0
|
|
20240722,121900,89901485,4965,4965,4965,4965,1
|
|
20240722,121800,89896520,4950,4950,4950,4950,0
|
|
20240722,121700,89896520,4950,4950,4950,4950,0
|
|
20240722,121600,89896520,4950,4950,4950,4950,0
|
|
20240722,121500,89896520,4950,4950,4950,4950,0
|
|
20240722,121400,89896520,4950,4950,4950,4950,0
|
|
20240722,121300,89896520,4950,4950,4950,4950,0
|
|
20240722,121200,89896520,4950,4950,4950,4950,0
|
|
20240722,121100,89896520,4950,4950,4950,4950,0
|
|
20240722,121000,89896520,4950,4950,4950,4950,0
|
|
20240722,120900,89896520,4950,4950,4950,4950,0
|
|
20240722,120800,89896520,4950,4955,4955,4950,1000
|
|
20240722,120700,84946515,4960,4960,4960,4960,0
|
|
20240722,120600,84946515,4960,4960,4960,4960,0
|
|
20240722,120500,84946515,4960,4960,4960,4960,0
|
|
20240722,120400,84946515,4960,4960,4960,4960,0
|
|
20240722,120300,84946515,4960,4960,4960,4960,1000
|
|
20240722,120200,79986515,4960,4960,4960,4960,0
|
|
20240722,120100,79986515,4960,4960,4960,4960,1
|
|
20240722,120000,79981555,4950,4950,4950,4950,0
|
|
20240722,115900,79981555,4950,4950,4950,4950,0
|
|
20240722,115800,79981555,4950,4950,4950,4950,0
|
|
20240722,115700,79981555,4950,4950,4950,4950,0
|
|
20240722,115600,79981555,4950,4950,4950,4950,0
|
|
20240722,115500,79981555,4950,4950,4950,4950,0
|
|
20240722,115400,79981555,4950,4950,4950,4950,0
|
|
20240722,115300,79981555,4950,4950,4950,4950,0
|
|
20240722,115200,79981555,4950,4950,4950,4950,0
|
|
20240722,115100,79981555,4950,4950,4950,4950,0
|
|
20240722,115000,79981555,4950,4950,4950,4950,0
|
|
20240722,114900,79981555,4950,4950,4950,4950,0
|
|
20240722,114800,79981555,4950,4950,4950,4950,0
|
|
20240722,114700,79981555,4950,4950,4950,4950,0
|
|
20240722,114600,79981555,4950,4950,4950,4950,131
|
|
20240722,114500,79333105,4950,4950,4950,4950,0
|
|
20240722,114400,79333105,4950,4950,4950,4950,30
|
|
20240722,114300,79184605,4950,4950,4950,4950,0
|
|
20240722,114200,79184605,4950,4950,4950,4950,0
|
|
20240722,114100,79184605,4950,4950,4950,4950,0
|
|
20240722,114000,79184605,4950,4950,4950,4950,0
|
|
20240722,113900,79184605,4950,4950,4950,4950,30
|
|
20240722,113800,79036105,4950,4950,4950,4950,0
|
|
20240722,113700,79036105,4950,4950,4950,4950,0
|
|
20240722,113600,79036105,4950,4950,4950,4950,0
|
|
20240722,113500,79036105,4950,4950,4950,4950,0
|
|
20240722,113400,79036105,4950,4950,4950,4950,0
|
|
20240722,113300,79036105,4950,4950,4950,4950,21
|
|
20240722,113200,78932155,4950,4950,4950,4950,11
|
|
20240722,113100,78877705,4950,4950,4950,4950,0
|
|
20240722,113000,78877705,4950,4950,4950,4950,0
|
|
20240722,112900,78877705,4950,4950,4950,4950,178
|
|
20240722,112800,77996605,4950,4950,4950,4950,22
|
|
20240722,112700,77887705,4950,4950,4950,4950,100
|
|
20240722,112600,77392705,4945,4945,4945,4945,0
|
|
20240722,112500,77392705,4945,4945,4945,4945,0
|
|
20240722,112400,77392705,4945,4945,4945,4945,0
|
|
20240722,112300,77392705,4945,4945,4945,4945,0
|
|
20240722,112200,77392705,4945,4945,4945,4945,0
|
|
20240722,112100,77392705,4945,4945,4945,4945,0
|
|
20240722,112000,77392705,4945,4945,4945,4945,0
|
|
20240722,111900,77392705,4945,4945,4945,4945,0
|
|
20240722,111800,77392705,4945,4945,4945,4945,327
|
|
20240722,111700,75775690,4945,4945,4945,4945,50
|
|
20240722,111600,75528440,4945,4945,4945,4945,50
|
|
20240722,111500,75281190,4940,4940,4940,4940,0
|
|
20240722,111400,75281190,4940,4940,4940,4940,0
|
|
20240722,111300,75281190,4940,4940,4940,4940,0
|
|
20240722,111200,75281190,4940,4950,4950,4940,1024
|
|
20240722,111100,70218980,4945,4945,4945,4945,0
|
|
20240722,111000,70218980,4945,4945,4945,4945,107
|
|
20240722,110900,69689865,4945,4945,4945,4945,0
|
|
20240722,110800,69689865,4945,4945,4945,4945,0
|
|
20240722,110700,69689865,4945,4945,4945,4945,0
|
|
20240722,110600,69689865,4945,4945,4945,4945,0
|
|
20240722,110500,69689865,4945,4945,4945,4945,0
|
|
20240722,110400,69689865,4945,4945,4945,4945,0
|
|
20240722,110300,69689865,4945,4945,4945,4945,0
|
|
20240722,110200,69689865,4945,4945,4945,4945,0
|
|
20240722,110100,69689865,4945,4945,4945,4945,0
|
|
20240722,110000,69689865,4945,4945,4945,4945,210
|
|
20240722,105900,68651415,4940,4940,4940,4940,0
|
|
20240722,105800,68651415,4940,4940,4940,4940,0
|
|
20240722,105700,68651415,4940,4940,4940,4940,0
|
|
20240722,105600,68651415,4940,4960,4960,4940,1115
|
|
20240722,105500,63132170,4960,4965,4965,4960,1596
|
|
20240722,105400,55209435,4970,4970,4970,4970,0
|
|
20240722,105300,55209435,4970,4970,4970,4970,0
|
|
20240722,105200,55209435,4970,4970,4970,4970,0
|
|
20240722,105100,55209435,4970,4975,4975,4970,428
|
|
20240722,105000,53081275,4970,4970,4970,4970,0
|
|
20240722,104900,53081275,4970,4970,4970,4970,0
|
|
20240722,104800,53081275,4970,4970,4970,4970,0
|
|
20240722,104700,53081275,4970,4970,4970,4970,0
|
|
20240722,104600,53081275,4970,4970,4970,4970,354
|
|
20240722,104500,51321895,4970,4970,4970,4970,0
|
|
20240722,104400,51321895,4970,4985,4985,4970,206
|
|
20240722,104300,50296045,4985,4985,4985,4985,4
|
|
20240722,104200,50276105,4985,4985,4985,4985,41
|
|
20240722,104100,50071720,4980,4980,4980,4980,0
|
|
20240722,104000,50071720,4980,4980,4980,4980,0
|
|
20240722,103900,50071720,4980,4985,4985,4980,170
|
|
20240722,103800,49224745,4985,4985,4985,4985,49
|
|
20240722,103700,48980480,4985,4985,4985,4985,100
|
|
20240722,103600,48481980,4985,4985,4985,4985,1
|
|
20240722,103500,48476995,4980,4980,4980,4980,0
|
|
20240722,103400,48476995,4980,4975,4980,4975,207
|
|
20240722,103300,47447115,4975,4975,4975,4975,0
|
|
20240722,103200,47447115,4975,4975,4975,4975,0
|
|
20240722,103100,47447115,4975,4975,4975,4975,59
|
|
20240722,103000,47153590,4980,4980,4980,4980,0
|
|
20240722,102900,47153590,4980,4980,4980,4980,0
|
|
20240722,102800,47153590,4980,4980,4980,4980,5
|
|
20240722,102700,47128690,4980,4980,4980,4980,0
|
|
20240722,102600,47128690,4980,4980,4980,4980,28
|
|
20240722,102500,46989250,4980,4980,4980,4980,0
|
|
20240722,102400,46989250,4980,4980,4980,4980,0
|
|
20240722,102300,46989250,4980,4980,4980,4980,0
|
|
20240722,102200,46989250,4980,4980,4980,4980,0
|
|
20240722,102100,46989250,4980,4980,4980,4980,0
|
|
20240722,102000,46989250,4980,4980,4980,4980,0
|
|
20240722,101900,46989250,4980,4980,4980,4980,0
|
|
20240722,101800,46989250,4980,4980,4980,4980,27
|
|
20240722,101700,46854790,4980,4980,4980,4980,0
|
|
20240722,101600,46854790,4980,4980,4980,4980,459
|
|
20240722,101500,44568970,4985,4985,4985,4985,110
|
|
20240722,101400,44020620,4985,4985,4985,4985,0
|
|
20240722,101300,44020620,4985,4985,4985,4985,10
|
|
20240722,101200,43970770,4980,4985,4985,4980,88
|
|
20240722,101100,43532380,4985,4985,4985,4985,30
|
|
20240722,101000,43382830,4985,4985,4985,4985,4
|
|
20240722,100900,43362890,4985,4985,4985,4985,12
|
|
20240722,100800,43303070,4985,4985,4985,4985,0
|
|
20240722,100700,43303070,4985,4985,4985,4985,0
|
|
20240722,100600,43303070,4985,4985,4985,4985,0
|
|
20240722,100500,43303070,4985,4985,4985,4985,1
|
|
20240722,100400,43298085,4980,4980,4980,4980,0
|
|
20240722,100300,43298085,4980,4980,4980,4980,0
|
|
20240722,100200,43298085,4980,4980,4980,4980,609
|
|
20240722,100100,40265265,4985,4980,4985,4980,402
|
|
20240722,100000,38262405,4985,4985,4985,4985,0
|
|
20240722,095900,38262405,4985,4985,4985,4985,100
|
|
20240722,095800,37763905,4985,4980,4985,4980,242
|
|
20240722,095700,36557635,4985,4985,4985,4985,0
|
|
20240722,095600,36557635,4985,4985,4985,4985,1
|
|
20240722,095500,36552650,4980,4980,4980,4980,0
|
|
20240722,095400,36552650,4980,4980,4980,4980,0
|
|
20240722,095300,36552650,4980,4985,4985,4980,200
|
|
20240722,095200,35556645,4980,4980,4980,4980,10
|
|
20240722,095100,35506845,4985,4985,4985,4985,0
|
|
20240722,095000,35506845,4985,4985,4985,4985,45
|
|
20240722,094900,35282520,4985,4985,4985,4985,2
|
|
20240722,094800,35272550,4985,4990,4990,4985,489
|
|
20240722,094700,32834865,4990,5000,5000,4990,1297
|
|
20240722,094600,26360610,5000,5000,5000,5000,405
|
|
20240722,094500,24335610,5000,5000,5000,5000,0
|
|
20240722,094400,24335610,5000,5010,5010,5000,455
|
|
20240722,094300,22057410,5010,5010,5010,5010,25
|
|
20240722,094200,21932160,5010,5010,5010,5010,0
|
|
20240722,094100,21932160,5010,5010,5010,5010,0
|
|
20240722,094000,21932160,5010,5010,5010,5010,0
|
|
20240722,093900,21932160,5010,5010,5010,5010,0
|
|
20240722,093800,21932160,5010,5010,5010,5010,0
|
|
20240722,093700,21932160,5010,5010,5010,5010,0
|
|
20240722,093600,21932160,5010,5010,5010,5010,0
|
|
20240722,093500,21932160,5010,5010,5010,5010,0
|
|
20240722,093400,21932160,5010,5010,5010,5010,70
|
|
20240722,093300,21581460,5010,5010,5010,5010,0
|
|
20240722,093200,21581460,5010,5010,5010,5010,624
|
|
20240722,093100,18455220,5020,5020,5020,5020,0
|
|
20240722,093000,18455220,5020,5020,5020,5020,0
|
|
20240722,092900,18455220,5020,5020,5020,5020,0
|
|
20240722,092800,18455220,5020,5020,5020,5020,0
|
|
20240722,092700,18455220,5020,5020,5020,5020,0
|
|
20240722,092600,18455220,5020,5020,5020,5020,0
|
|
20240722,092500,18455220,5020,5020,5020,5020,13
|
|
20240722,092400,18389960,5020,5020,5020,5020,42
|
|
20240722,092300,18179120,5020,5020,5020,5020,400
|
|
20240722,092200,16171120,5020,5020,5020,5020,10
|
|
20240722,092100,16120920,5050,5050,5050,5050,0
|
|
20240722,092000,16120920,5050,5050,5050,5050,0
|
|
20240722,091900,16120920,5050,5050,5050,5050,50
|
|
20240722,091800,15868420,5050,5010,5050,5010,25
|
|
20240722,091700,15742610,5010,5010,5010,5010,0
|
|
20240722,091600,15742610,5010,5010,5010,5010,0
|
|
20240722,091500,15742610,5010,5010,5010,5010,0
|
|
20240722,091400,15742610,5010,5010,5010,5010,26
|
|
20240722,091300,15612350,5010,5010,5010,5010,0
|
|
20240722,091200,15612350,5010,5020,5020,5010,463
|
|
20240722,091100,13289970,5020,5020,5020,5020,0
|
|
20240722,091000,13289970,5020,5020,5020,5020,0
|
|
20240722,090900,13289970,5020,5020,5020,5020,0
|
|
20240722,090800,13289970,5020,5020,5020,5020,0
|
|
20240722,090700,13289970,5020,5020,5020,5020,30
|
|
20240722,090600,13139370,5020,5020,5020,5020,0
|
|
20240722,090500,13139370,5020,5020,5020,5020,0
|
|
20240722,090400,13139370,5020,5030,5030,5020,151
|
|
20240722,090300,12381340,5030,5030,5030,5030,188
|
|
20240722,090200,11435700,5050,5050,5050,5050,0
|
|
20240722,090100,11435700,5050,5050,5050,5050,72
|
|
20240722,090000,11072100,5010,5010,5010,5010,2210
|