574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,183100,449180720,5020,5020,5020,5020,4942
|
|
20240725,183000,449180720,5020,5020,5020,5020,0
|
|
20240725,182900,449180720,5020,5020,5020,5020,0
|
|
20240725,182800,449180720,5020,5020,5020,5020,0
|
|
20240725,182700,449180720,5020,5020,5020,5020,0
|
|
20240725,182600,449180720,5020,5020,5020,5020,0
|
|
20240725,182500,449180720,5020,5020,5020,5020,0
|
|
20240725,182400,449180720,5020,5020,5020,5020,0
|
|
20240725,182300,449180720,5020,5020,5020,5020,0
|
|
20240725,182200,449180720,5020,5020,5020,5020,0
|
|
20240725,182100,449180720,5020,5020,5020,5020,0
|
|
20240725,182000,449180720,5020,5020,5020,5020,0
|
|
20240725,181900,449180720,5020,5020,5020,5020,0
|
|
20240725,181800,449180720,5020,5020,5020,5020,0
|
|
20240725,181700,449180720,5020,5020,5020,5020,0
|
|
20240725,181600,449180720,5020,5020,5020,5020,0
|
|
20240725,181500,449180720,5020,5020,5020,5020,0
|
|
20240725,181400,449180720,5020,5020,5020,5020,0
|
|
20240725,181300,449180720,5020,5020,5020,5020,0
|
|
20240725,181200,449180720,5020,5020,5020,5020,0
|
|
20240725,181100,449180720,5020,5020,5020,5020,0
|
|
20240725,181000,449180720,5020,5020,5020,5020,0
|
|
20240725,180900,449180720,5020,5020,5020,5020,0
|
|
20240725,180800,449180720,5020,5020,5020,5020,0
|
|
20240725,180700,449180720,5020,5020,5020,5020,0
|
|
20240725,180600,449180720,5020,5020,5020,5020,0
|
|
20240725,180500,449180720,5020,5020,5020,5020,0
|
|
20240725,180400,449180720,5020,5020,5020,5020,0
|
|
20240725,180300,449180720,5020,5020,5020,5020,0
|
|
20240725,180200,449180720,5020,5020,5020,5020,0
|
|
20240725,180100,449180720,5020,5020,5020,5020,4942
|
|
20240725,180000,449180720,5020,5020,5020,5020,0
|
|
20240725,175900,449180720,5020,5020,5020,5020,0
|
|
20240725,175800,449180720,5020,5020,5020,5020,0
|
|
20240725,175700,449180720,5020,5020,5020,5020,0
|
|
20240725,175600,449180720,5020,5020,5020,5020,0
|
|
20240725,175500,449180720,5020,5020,5020,5020,0
|
|
20240725,175400,449180720,5020,5020,5020,5020,0
|
|
20240725,175300,449180720,5020,5020,5020,5020,0
|
|
20240725,175200,449180720,5020,5020,5020,5020,0
|
|
20240725,175100,449180720,5020,5020,5020,5020,0
|
|
20240725,175000,449180720,5020,5020,5020,5020,0
|
|
20240725,174900,449180720,5020,5020,5020,5020,0
|
|
20240725,174800,449180720,5020,5020,5020,5020,0
|
|
20240725,174700,449180720,5020,5020,5020,5020,0
|
|
20240725,174600,449180720,5020,5020,5020,5020,0
|
|
20240725,174500,449180720,5020,5020,5020,5020,0
|
|
20240725,174400,449180720,5020,5020,5020,5020,0
|
|
20240725,174300,449180720,5020,5020,5020,5020,0
|
|
20240725,174200,449180720,5020,5020,5020,5020,0
|
|
20240725,174100,449180720,5020,5020,5020,5020,0
|
|
20240725,174000,449180720,5020,5020,5020,5020,0
|
|
20240725,173900,449180720,5020,5020,5020,5020,0
|
|
20240725,173800,449180720,5020,5020,5020,5020,0
|
|
20240725,173700,449180720,5020,5020,5020,5020,0
|
|
20240725,173600,449180720,5020,5020,5020,5020,0
|
|
20240725,173500,449180720,5020,5020,5020,5020,0
|
|
20240725,173400,449180720,5020,5020,5020,5020,0
|
|
20240725,173300,449180720,5020,5020,5020,5020,0
|
|
20240725,173200,449180720,5020,5020,5020,5020,0
|
|
20240725,173100,449180720,5020,5020,5020,5020,4942
|
|
20240725,173000,449180720,5020,5020,5020,5020,0
|
|
20240725,172900,449180720,5020,5020,5020,5020,0
|
|
20240725,172800,449180720,5020,5020,5020,5020,0
|
|
20240725,172700,449180720,5020,5020,5020,5020,0
|
|
20240725,172600,449180720,5020,5020,5020,5020,0
|
|
20240725,172500,449180720,5020,5020,5020,5020,0
|
|
20240725,172400,449180720,5020,5020,5020,5020,0
|
|
20240725,172300,449180720,5020,5020,5020,5020,0
|
|
20240725,172200,449180720,5020,5020,5020,5020,0
|
|
20240725,172100,449180720,5020,5020,5020,5020,0
|
|
20240725,172000,449180720,5020,5020,5020,5020,0
|
|
20240725,171900,449180720,5020,5020,5020,5020,0
|
|
20240725,171800,449180720,5020,5020,5020,5020,0
|
|
20240725,171700,449180720,5020,5020,5020,5020,0
|
|
20240725,171600,449180720,5020,5020,5020,5020,0
|
|
20240725,171500,449180720,5020,5020,5020,5020,0
|
|
20240725,171400,449180720,5020,5020,5020,5020,0
|
|
20240725,171300,449180720,5020,5020,5020,5020,0
|
|
20240725,171200,449180720,5020,5020,5020,5020,0
|
|
20240725,171100,449180720,5020,5020,5020,5020,0
|
|
20240725,171000,449180720,5020,5020,5020,5020,0
|
|
20240725,170900,449180720,5020,5020,5020,5020,0
|
|
20240725,170800,449180720,5020,5020,5020,5020,0
|
|
20240725,170700,449180720,5020,5020,5020,5020,0
|
|
20240725,170600,449180720,5020,5020,5020,5020,0
|
|
20240725,170500,449180720,5020,5020,5020,5020,0
|
|
20240725,170400,449180720,5020,5020,5020,5020,0
|
|
20240725,170300,449180720,5020,5020,5020,5020,0
|
|
20240725,170200,449180720,5020,5020,5020,5020,0
|
|
20240725,170100,449180720,5020,5020,5020,5020,4942
|
|
20240725,170000,449180720,5020,5020,5020,5020,0
|
|
20240725,165900,449180720,5020,5020,5020,5020,0
|
|
20240725,165800,449180720,5020,5020,5020,5020,0
|
|
20240725,165700,449180720,5020,5020,5020,5020,0
|
|
20240725,165600,449180720,5020,5020,5020,5020,0
|
|
20240725,165500,449180720,5020,5020,5020,5020,0
|
|
20240725,165400,449180720,5020,5020,5020,5020,0
|
|
20240725,165300,449180720,5020,5020,5020,5020,0
|
|
20240725,165200,449180720,5020,5020,5020,5020,0
|
|
20240725,165100,449180720,5020,5020,5020,5020,0
|
|
20240725,165000,449180720,5020,5020,5020,5020,0
|
|
20240725,164900,449180720,5020,5020,5020,5020,0
|
|
20240725,164800,449180720,5020,5020,5020,5020,0
|
|
20240725,164700,449180720,5020,5020,5020,5020,0
|
|
20240725,164600,449180720,5020,5020,5020,5020,0
|
|
20240725,164500,449180720,5020,5020,5020,5020,0
|
|
20240725,164400,449180720,5020,5020,5020,5020,0
|
|
20240725,164300,449180720,5020,5020,5020,5020,0
|
|
20240725,164200,449180720,5020,5020,5020,5020,0
|
|
20240725,164100,449180720,5020,5020,5020,5020,0
|
|
20240725,164000,449180720,5020,5020,5020,5020,0
|
|
20240725,163900,449180720,5020,5020,5020,5020,0
|
|
20240725,163800,449180720,5020,5020,5020,5020,0
|
|
20240725,163700,449180720,5020,5020,5020,5020,0
|
|
20240725,163600,449180720,5020,5020,5020,5020,0
|
|
20240725,163500,449180720,5020,5020,5020,5020,0
|
|
20240725,163400,449180720,5020,5020,5020,5020,0
|
|
20240725,163300,449180720,5020,5020,5020,5020,0
|
|
20240725,163200,449180720,5020,5020,5020,5020,0
|
|
20240725,163100,449180720,5020,5020,5020,5020,4942
|
|
20240725,163000,449180720,5020,5020,5020,5020,0
|
|
20240725,162900,449180720,5020,5020,5020,5020,0
|
|
20240725,162800,449180720,5020,5020,5020,5020,0
|
|
20240725,162700,449180720,5020,5020,5020,5020,0
|
|
20240725,162600,449180720,5020,5020,5020,5020,0
|
|
20240725,162500,449180720,5020,5020,5020,5020,0
|
|
20240725,162400,449180720,5020,5020,5020,5020,0
|
|
20240725,162300,449180720,5020,5020,5020,5020,0
|
|
20240725,162200,449180720,5020,5020,5020,5020,0
|
|
20240725,162100,449180720,5020,5020,5020,5020,0
|
|
20240725,162000,449180720,5020,5020,5020,5020,0
|
|
20240725,161900,449180720,5020,5020,5020,5020,0
|
|
20240725,161800,449180720,5020,5020,5020,5020,0
|
|
20240725,161700,449180720,5020,5020,5020,5020,0
|
|
20240725,161600,449180720,5020,5020,5020,5020,0
|
|
20240725,161500,449180720,5020,5020,5020,5020,0
|
|
20240725,161400,449180720,5020,5020,5020,5020,0
|
|
20240725,161300,449180720,5020,5020,5020,5020,0
|
|
20240725,161200,449180720,5020,5020,5020,5020,0
|
|
20240725,161100,449180720,5020,5020,5020,5020,0
|
|
20240725,161000,449180720,5020,5020,5020,5020,0
|
|
20240725,160900,449180720,5020,5020,5020,5020,0
|
|
20240725,160800,449180720,5020,5020,5020,5020,0
|
|
20240725,160700,449180720,5020,5020,5020,5020,0
|
|
20240725,160600,449180720,5020,5020,5020,5020,0
|
|
20240725,160500,449180720,5020,5020,5020,5020,0
|
|
20240725,160400,449180720,5020,5020,5020,5020,0
|
|
20240725,160300,449180720,5020,5020,5020,5020,0
|
|
20240725,160200,449180720,5020,5020,5020,5020,0
|
|
20240725,160100,449180720,5020,5020,5020,5020,4942
|
|
20240725,160000,449180720,5020,5020,5020,5020,0
|
|
20240725,155900,449180720,5020,5020,5020,5020,0
|
|
20240725,155800,449180720,5020,5020,5020,5020,0
|
|
20240725,155700,449180720,5020,5020,5020,5020,0
|
|
20240725,155600,449180720,5020,5020,5020,5020,0
|
|
20240725,155500,449180720,5020,5020,5020,5020,0
|
|
20240725,155400,449180720,5020,5020,5020,5020,0
|
|
20240725,155300,449180720,5020,5020,5020,5020,0
|
|
20240725,155200,449180720,5020,5020,5020,5020,0
|
|
20240725,155100,449180720,5020,5020,5020,5020,0
|
|
20240725,155000,449180720,5020,5020,5020,5020,0
|
|
20240725,154900,449180720,5020,5020,5020,5020,0
|
|
20240725,154800,449180720,5020,5020,5020,5020,0
|
|
20240725,154700,449180720,5020,5020,5020,5020,0
|
|
20240725,154600,449180720,5020,5020,5020,5020,0
|
|
20240725,154500,449180720,5020,5020,5020,5020,0
|
|
20240725,154400,449180720,5020,5020,5020,5020,0
|
|
20240725,154300,449180720,5020,5020,5020,5020,0
|
|
20240725,154200,449180720,5020,5020,5020,5020,0
|
|
20240725,154100,449180720,5020,5020,5020,5020,0
|
|
20240725,154000,449180720,5020,5020,5020,5020,0
|
|
20240725,153900,449180720,5020,5020,5020,5020,0
|
|
20240725,153800,449180720,5020,5020,5020,5020,0
|
|
20240725,153700,449180720,5020,5020,5020,5020,0
|
|
20240725,153600,449180720,5020,5020,5020,5020,0
|
|
20240725,153500,449180720,5020,5020,5020,5020,0
|
|
20240725,153400,449180720,5020,5020,5020,5020,0
|
|
20240725,153300,449180720,5020,5020,5020,5020,0
|
|
20240725,153200,449180720,5020,5020,5020,5020,0
|
|
20240725,153100,449180720,5020,5020,5020,5020,4942
|
|
20240725,153000,449180720,5020,5020,5020,5020,4942
|
|
20240725,152900,424371880,4995,4995,4995,4995,0
|
|
20240725,152800,424371880,4995,4995,4995,4995,0
|
|
20240725,152700,424371880,4995,4995,4995,4995,0
|
|
20240725,152600,424371880,4995,4995,4995,4995,0
|
|
20240725,152500,424371880,4995,4995,4995,4995,0
|
|
20240725,152400,424371880,4995,4995,4995,4995,0
|
|
20240725,152300,424371880,4995,4995,4995,4995,0
|
|
20240725,152200,424371880,4995,4995,4995,4995,0
|
|
20240725,152100,424371880,4995,4995,4995,4995,0
|
|
20240725,152000,424371880,4995,4995,4995,4995,0
|
|
20240725,151900,424371880,4995,4995,5000,4995,1317
|
|
20240725,151800,417793460,4995,4995,4995,4995,1060
|
|
20240725,151700,412498760,4995,4995,4995,4995,50
|
|
20240725,151600,412249010,4995,4995,5000,4995,40
|
|
20240725,151500,412049160,4995,5000,5000,4995,24
|
|
20240725,151400,411929230,4995,5000,5000,4995,2480
|
|
20240725,151300,399541620,5000,5000,5000,5000,9
|
|
20240725,151200,399496620,5000,5000,5000,5000,0
|
|
20240725,151100,399496620,5000,5000,5010,4995,910
|
|
20240725,151000,394941785,5000,5000,5000,5000,2
|
|
20240725,150900,394931785,5000,4995,5000,4995,22
|
|
20240725,150800,394821835,5000,5000,5000,5000,72
|
|
20240725,150700,394461835,5000,5000,5000,5000,43
|
|
20240725,150600,394246835,5000,5000,5010,5000,1087
|
|
20240725,150500,388806835,5000,5000,5000,5000,15
|
|
20240725,150400,388731835,5010,5010,5010,5010,1
|
|
20240725,150300,388726825,5000,5000,5000,5000,15
|
|
20240725,150200,388651825,5000,5000,5000,5000,50
|
|
20240725,150100,388401825,5000,5000,5000,5000,0
|
|
20240725,150000,388401825,5000,5000,5000,5000,0
|
|
20240725,145900,388401825,5000,5000,5000,5000,752
|
|
20240725,145800,384641825,5010,5010,5010,5000,203
|
|
20240725,145700,383626795,5000,5000,5000,5000,0
|
|
20240725,145600,383626795,5000,5000,5000,5000,30
|
|
20240725,145500,383476795,5000,5000,5000,5000,105
|
|
20240725,145400,382951795,5000,5000,5000,5000,50
|
|
20240725,145300,382701795,5000,5000,5000,5000,600
|
|
20240725,145200,379701795,5000,5000,5000,5000,0
|
|
20240725,145100,379701795,5000,5000,5000,5000,0
|
|
20240725,145000,379701795,5000,5000,5000,5000,0
|
|
20240725,144900,379701795,5000,5010,5010,5000,901
|
|
20240725,144800,375196785,5000,5000,5000,5000,283
|
|
20240725,144700,373781785,5000,5000,5000,5000,229
|
|
20240725,144600,372636785,5000,5000,5000,5000,42
|
|
20240725,144500,372426785,5000,5000,5000,5000,36
|
|
20240725,144400,372246785,5010,5010,5010,5010,0
|
|
20240725,144300,372246785,5010,5010,5010,5010,0
|
|
20240725,144200,372246785,5010,5010,5010,5010,0
|
|
20240725,144100,372246785,5010,5010,5010,5010,0
|
|
20240725,144000,372246785,5010,5010,5010,5010,29
|
|
20240725,143900,372101495,5010,5010,5010,5010,0
|
|
20240725,143800,372101495,5010,5010,5010,5010,0
|
|
20240725,143700,372101495,5010,5010,5010,5010,0
|
|
20240725,143600,372101495,5010,5010,5010,5010,0
|
|
20240725,143500,372101495,5010,5010,5010,5010,0
|
|
20240725,143400,372101495,5010,5010,5010,5010,0
|
|
20240725,143300,372101495,5010,5010,5010,5010,1
|
|
20240725,143200,372096485,5000,5000,5000,5000,0
|
|
20240725,143100,372096485,5000,5000,5000,5000,0
|
|
20240725,143000,372096485,5000,5000,5000,5000,340
|
|
20240725,142900,370396485,5000,5000,5000,5000,0
|
|
20240725,142800,370396485,5000,5000,5000,5000,1
|
|
20240725,142700,370391485,4990,4990,4990,4990,0
|
|
20240725,142600,370391485,4990,4995,4995,4990,7
|
|
20240725,142500,370356540,5000,5000,5000,5000,0
|
|
20240725,142400,370356540,5000,4995,5000,4995,1593
|
|
20240725,142300,362399040,4995,4995,4995,4995,60
|
|
20240725,142200,362099340,5010,5010,5010,5010,2
|
|
20240725,142100,362089320,5010,5010,5010,5010,0
|
|
20240725,142000,362089320,5010,5010,5010,5010,0
|
|
20240725,141900,362089320,5010,5010,5010,5010,0
|
|
20240725,141800,362089320,5010,5010,5010,5010,0
|
|
20240725,141700,362089320,5010,5010,5010,5010,7
|
|
20240725,141600,362054250,5010,5010,5010,5010,0
|
|
20240725,141500,362054250,5010,5010,5010,5010,2
|
|
20240725,141400,362044230,5010,5010,5010,5010,1
|
|
20240725,141300,362039220,4995,4995,4995,4995,0
|
|
20240725,141200,362039220,4995,4995,4995,4995,1
|
|
20240725,141100,362034225,5020,5020,5020,5020,5
|
|
20240725,141000,362009125,5020,5020,5020,5020,2
|
|
20240725,140900,361999085,5010,5010,5010,5010,0
|
|
20240725,140800,361999085,5010,5010,5010,5010,0
|
|
20240725,140700,361999085,5010,5010,5010,5010,3668
|
|
20240725,140600,343622405,4995,4995,4995,4995,1
|
|
20240725,140500,343617410,5010,5010,5010,5010,0
|
|
20240725,140400,343617410,5010,5010,5010,5010,0
|
|
20240725,140300,343617410,5010,5010,5010,5010,5
|
|
20240725,140200,343592360,5010,5010,5010,5010,0
|
|
20240725,140100,343592360,5010,5010,5010,5010,3
|
|
20240725,140000,343577330,5000,5000,5000,5000,0
|
|
20240725,135900,343577330,5000,5000,5000,5000,1000
|
|
20240725,135800,338577330,5000,5000,5000,5000,0
|
|
20240725,135700,338577330,5000,5000,5000,5000,0
|
|
20240725,135600,338577330,5000,5000,5000,5000,700
|
|
20240725,135500,335077330,5010,5010,5010,5010,0
|
|
20240725,135400,335077330,5010,5010,5010,5010,0
|
|
20240725,135300,335077330,5010,5010,5010,5010,4
|
|
20240725,135200,335057290,5000,5000,5000,5000,0
|
|
20240725,135100,335057290,5000,5000,5000,5000,919
|
|
20240725,135000,330462290,5000,5000,5000,5000,1
|
|
20240725,134900,330457290,5010,5010,5010,5010,3
|
|
20240725,134800,330442260,5020,5020,5020,5020,0
|
|
20240725,134700,330442260,5020,5020,5020,5020,0
|
|
20240725,134600,330442260,5020,5020,5020,5020,0
|
|
20240725,134500,330442260,5020,5020,5020,5020,0
|
|
20240725,134400,330442260,5020,5020,5020,5020,0
|
|
20240725,134300,330442260,5020,5020,5020,5020,0
|
|
20240725,134200,330442260,5020,5020,5020,5020,2
|
|
20240725,134100,330432220,4990,4990,4990,4990,0
|
|
20240725,134000,330432220,4990,4990,4990,4990,0
|
|
20240725,133900,330432220,4990,4990,4990,4990,0
|
|
20240725,133800,330432220,4990,5020,5020,4990,775
|
|
20240725,133700,326560450,5020,5020,5020,5020,0
|
|
20240725,133600,326560450,5020,5020,5020,5020,0
|
|
20240725,133500,326560450,5020,5020,5020,5020,0
|
|
20240725,133400,326560450,5020,5020,5020,5020,199
|
|
20240725,133300,325561470,5020,5020,5020,5020,0
|
|
20240725,133200,325561470,5020,5020,5020,5020,0
|
|
20240725,133100,325561470,5020,5020,5020,5020,0
|
|
20240725,133000,325561470,5020,5020,5020,5020,1
|
|
20240725,132900,325556450,5000,5000,5000,5000,0
|
|
20240725,132800,325556450,5000,5000,5000,5000,0
|
|
20240725,132700,325556450,5000,5000,5000,5000,0
|
|
20240725,132600,325556450,5000,5010,5010,5000,74
|
|
20240725,132500,325185760,5010,5010,5010,5010,31
|
|
20240725,132400,325030450,5010,5010,5010,5010,0
|
|
20240725,132300,325030450,5010,5010,5010,5010,0
|
|
20240725,132200,325030450,5010,5010,5010,5010,0
|
|
20240725,132100,325030450,5010,5010,5010,5010,0
|
|
20240725,132000,325030450,5010,5010,5010,5010,0
|
|
20240725,131900,325030450,5010,5010,5010,5010,0
|
|
20240725,131800,325030450,5010,5010,5010,5010,0
|
|
20240725,131700,325030450,5010,5010,5010,5010,1
|
|
20240725,131600,325025440,5010,5010,5010,5010,0
|
|
20240725,131500,325025440,5010,5010,5010,5010,0
|
|
20240725,131400,325025440,5010,5010,5010,5010,0
|
|
20240725,131300,325025440,5010,5010,5010,5010,69
|
|
20240725,131200,324679750,5010,5010,5010,5010,0
|
|
20240725,131100,324679750,5010,5010,5010,5010,0
|
|
20240725,131000,324679750,5010,5010,5010,5010,0
|
|
20240725,130900,324679750,5010,5010,5010,5010,0
|
|
20240725,130800,324679750,5010,5010,5010,5010,0
|
|
20240725,130700,324679750,5010,5010,5010,5010,0
|
|
20240725,130600,324679750,5010,5010,5010,5010,150
|
|
20240725,130500,323928250,5020,5020,5020,5020,0
|
|
20240725,130400,323928250,5020,5010,5020,5010,7
|
|
20240725,130300,323893160,5010,5010,5010,5010,3
|
|
20240725,130200,323878130,5020,5020,5020,5020,0
|
|
20240725,130100,323878130,5020,5020,5020,5020,0
|
|
20240725,130000,323878130,5020,5010,5020,5010,23
|
|
20240725,125900,323762880,5020,5020,5020,5020,0
|
|
20240725,125800,323762880,5020,5020,5020,5020,62
|
|
20240725,125700,323451640,5020,5020,5020,5020,0
|
|
20240725,125600,323451640,5020,5020,5020,5020,10
|
|
20240725,125500,323401440,5010,5010,5010,5010,0
|
|
20240725,125400,323401440,5010,5010,5010,5010,0
|
|
20240725,125300,323401440,5010,5010,5010,5010,106
|
|
20240725,125200,322870380,5020,5020,5020,5020,0
|
|
20240725,125100,322870380,5020,5020,5020,5020,15
|
|
20240725,125000,322795080,5020,5020,5020,5020,0
|
|
20240725,124900,322795080,5020,5020,5020,5020,0
|
|
20240725,124800,322795080,5020,5020,5020,5020,0
|
|
20240725,124700,322795080,5020,5020,5020,5020,0
|
|
20240725,124600,322795080,5020,5020,5020,5020,0
|
|
20240725,124500,322795080,5020,5020,5020,5020,0
|
|
20240725,124400,322795080,5020,5020,5020,5020,0
|
|
20240725,124300,322795080,5020,5020,5020,5020,1
|
|
20240725,124200,322790060,5020,5020,5020,5020,3
|
|
20240725,124100,322775000,5020,5020,5020,5020,0
|
|
20240725,124000,322775000,5020,5020,5020,5020,30
|
|
20240725,123900,322624400,5020,5020,5020,5020,4
|
|
20240725,123800,322604320,5010,5010,5010,5010,0
|
|
20240725,123700,322604320,5010,5010,5010,5010,0
|
|
20240725,123600,322604320,5010,5010,5010,5010,0
|
|
20240725,123500,322604320,5010,5010,5010,5010,0
|
|
20240725,123400,322604320,5010,5010,5010,5010,80
|
|
20240725,123300,322203520,5020,5020,5020,5020,0
|
|
20240725,123200,322203520,5020,5020,5020,5020,0
|
|
20240725,123100,322203520,5020,5020,5020,5020,0
|
|
20240725,123000,322203520,5020,5020,5020,5020,0
|
|
20240725,122900,322203520,5020,5020,5020,5020,50
|
|
20240725,122800,321952520,5020,5020,5020,5020,100
|
|
20240725,122700,321450520,5020,5020,5020,5020,1
|
|
20240725,122600,321445500,5010,5010,5010,5010,0
|
|
20240725,122500,321445500,5010,5010,5010,5010,0
|
|
20240725,122400,321445500,5010,5010,5010,5010,0
|
|
20240725,122300,321445500,5010,5010,5010,5010,0
|
|
20240725,122200,321445500,5010,5010,5010,5010,0
|
|
20240725,122100,321445500,5010,5010,5010,5010,0
|
|
20240725,122000,321445500,5010,5010,5010,5010,510
|
|
20240725,121900,318890400,5010,5010,5010,5010,1
|
|
20240725,121800,318885390,5000,5000,5000,5000,0
|
|
20240725,121700,318885390,5000,5000,5000,5000,11
|
|
20240725,121600,318830390,5030,5030,5030,5030,0
|
|
20240725,121500,318830390,5030,5030,5030,5030,0
|
|
20240725,121400,318830390,5030,5020,5030,5020,1001
|
|
20240725,121300,313805360,5010,5020,5020,5010,1350
|
|
20240725,121200,307031560,5030,5030,5030,5030,0
|
|
20240725,121100,307031560,5030,5030,5030,5030,0
|
|
20240725,121000,307031560,5030,5030,5030,5030,250
|
|
20240725,120900,305774060,5030,5030,5030,5030,0
|
|
20240725,120800,305774060,5030,5030,5030,5030,0
|
|
20240725,120700,305774060,5030,5030,5030,5030,0
|
|
20240725,120600,305774060,5030,5030,5030,5030,0
|
|
20240725,120500,305774060,5030,5030,5030,5030,0
|
|
20240725,120400,305774060,5030,5030,5030,5030,0
|
|
20240725,120300,305774060,5030,5030,5030,5030,38
|
|
20240725,120200,305582920,5030,5030,5030,5030,0
|
|
20240725,120100,305582920,5030,5030,5030,5030,1
|
|
20240725,120000,305577890,5000,5000,5000,5000,2
|
|
20240725,115900,305567890,5000,5000,5000,5000,30
|
|
20240725,115800,305417890,5000,5000,5000,5000,34
|
|
20240725,115700,305247890,5030,5030,5030,5030,0
|
|
20240725,115600,305247890,5030,5030,5030,5030,0
|
|
20240725,115500,305247890,5030,5030,5030,5030,0
|
|
20240725,115400,305247890,5030,5030,5030,5030,0
|
|
20240725,115300,305247890,5030,5030,5030,5030,0
|
|
20240725,115200,305247890,5030,5030,5030,5030,0
|
|
20240725,115100,305247890,5030,5030,5030,5030,0
|
|
20240725,115000,305247890,5030,5030,5030,5030,0
|
|
20240725,114900,305247890,5030,5030,5030,5030,0
|
|
20240725,114800,305247890,5030,5030,5030,5030,0
|
|
20240725,114700,305247890,5030,5030,5030,5030,0
|
|
20240725,114600,305247890,5030,5030,5030,5030,0
|
|
20240725,114500,305247890,5030,5030,5030,5030,0
|
|
20240725,114400,305247890,5030,5030,5030,5030,0
|
|
20240725,114300,305247890,5030,5030,5030,5030,0
|
|
20240725,114200,305247890,5030,5030,5030,5030,0
|
|
20240725,114100,305247890,5030,5030,5030,5030,0
|
|
20240725,114000,305247890,5030,5030,5030,5030,0
|
|
20240725,113900,305247890,5030,5030,5030,5030,0
|
|
20240725,113800,305247890,5030,5030,5030,5030,2
|
|
20240725,113700,305237830,5000,5010,5010,5000,932
|
|
20240725,113600,300577810,5020,5020,5020,5020,0
|
|
20240725,113500,300577810,5020,5020,5020,5020,0
|
|
20240725,113400,300577810,5020,5020,5020,5020,0
|
|
20240725,113300,300577810,5020,5020,5020,5020,0
|
|
20240725,113200,300577810,5020,5030,5030,5020,4
|
|
20240725,113100,300557710,5030,5030,5030,5030,0
|
|
20240725,113000,300557710,5030,5030,5030,5030,2
|
|
20240725,112900,300547650,5020,5020,5020,5020,2
|
|
20240725,112800,300537610,5010,5010,5010,5010,0
|
|
20240725,112700,300537610,5010,5010,5010,5010,1
|
|
20240725,112600,300532600,5000,5000,5000,5000,0
|
|
20240725,112500,300532600,5000,5000,5000,5000,0
|
|
20240725,112400,300532600,5000,4995,5000,4995,774
|
|
20240725,112300,296662680,4995,4995,4995,4995,2
|
|
20240725,112200,296652690,4995,4995,4995,4995,0
|
|
20240725,112100,296652690,4995,4995,4995,4995,0
|
|
20240725,112000,296652690,4995,4995,4995,4995,0
|
|
20240725,111900,296652690,4995,4995,4995,4995,147
|
|
20240725,111800,295918425,4995,4995,4995,4995,22
|
|
20240725,111700,295808535,4995,4995,4995,4995,0
|
|
20240725,111600,295808535,4995,4995,4995,4995,10
|
|
20240725,111500,295758585,4990,4990,4990,4990,10
|
|
20240725,111400,295708685,4995,4995,4995,4995,0
|
|
20240725,111300,295708685,4995,4995,4995,4995,0
|
|
20240725,111200,295708685,4995,4995,4995,4995,0
|
|
20240725,111100,295708685,4995,4995,4995,4995,0
|
|
20240725,111000,295708685,4995,4995,4995,4995,1
|
|
20240725,110900,295703690,4970,4970,4970,4970,2
|
|
20240725,110800,295693750,4970,4970,4970,4970,0
|
|
20240725,110700,295693750,4970,4970,4970,4970,0
|
|
20240725,110600,295693750,4970,4970,4970,4970,0
|
|
20240725,110500,295693750,4970,4970,4970,4970,250
|
|
20240725,110400,294451250,4970,4970,4970,4970,0
|
|
20240725,110300,294451250,4970,4970,4970,4970,0
|
|
20240725,110200,294451250,4970,4975,4975,4970,29
|
|
20240725,110100,294306995,4970,4970,4970,4970,0
|
|
20240725,110000,294306995,4970,4970,4970,4970,0
|
|
20240725,105900,294306995,4970,4970,4970,4970,69
|
|
20240725,105800,293964065,4970,4970,4970,4970,250
|
|
20240725,105700,292721565,4970,4970,4970,4970,0
|
|
20240725,105600,292721565,4970,4970,4970,4970,0
|
|
20240725,105500,292721565,4970,4970,4970,4970,411
|
|
20240725,105400,290678895,4970,4970,4970,4970,0
|
|
20240725,105300,290678895,4970,4970,4970,4970,0
|
|
20240725,105200,290678895,4970,4970,4970,4970,35
|
|
20240725,105100,290504945,4970,4975,4975,4970,1190
|
|
20240725,105000,284589360,4975,4975,4975,4975,0
|
|
20240725,104900,284589360,4975,4975,4975,4975,0
|
|
20240725,104800,284589360,4975,4975,4975,4975,0
|
|
20240725,104700,284589360,4975,4975,4975,4975,45
|
|
20240725,104600,284365485,4970,4975,4975,4970,200
|
|
20240725,104500,283370985,4975,4975,4975,4975,0
|
|
20240725,104400,283370985,4975,4975,4975,4975,0
|
|
20240725,104300,283370985,4975,4975,4975,4975,200
|
|
20240725,104200,282375985,4975,4975,4975,4975,0
|
|
20240725,104100,282375985,4975,4975,4975,4975,2
|
|
20240725,104000,282366035,4975,4975,4975,4975,100
|
|
20240725,103900,281868535,4975,4975,4975,4975,10
|
|
20240725,103800,281818785,4975,4975,4975,4975,762
|
|
20240725,103700,278027835,4975,4975,4975,4975,185
|
|
20240725,103600,277107460,4975,4975,4975,4975,103
|
|
20240725,103500,276595035,4975,4975,4975,4975,1002
|
|
20240725,103400,271610085,4975,4975,4975,4975,50
|
|
20240725,103300,271361335,4975,4975,4975,4975,20
|
|
20240725,103200,271261835,4975,4975,4975,4975,30
|
|
20240725,103100,271112585,4975,4970,4975,4970,139
|
|
20240725,103000,270421645,4975,4975,4975,4975,16
|
|
20240725,102900,270342045,4975,4975,4975,4975,182
|
|
20240725,102800,269436595,4975,4975,4975,4975,4
|
|
20240725,102700,269416695,4975,4975,4975,4975,2
|
|
20240725,102600,269406745,4970,4970,4970,4970,0
|
|
20240725,102500,269406745,4970,4970,4970,4970,0
|
|
20240725,102400,269406745,4970,4970,4970,4970,0
|
|
20240725,102300,269406745,4970,4970,4970,4970,1
|
|
20240725,102200,269401775,4975,4970,4975,4970,536
|
|
20240725,102100,266735190,4975,4975,4975,4975,42
|
|
20240725,102000,266526240,4970,4975,4975,4970,958
|
|
20240725,101900,261760195,4975,4975,4975,4975,1000
|
|
20240725,101800,256785195,4975,4975,4975,4970,218
|
|
20240725,101700,255701535,4975,4975,4975,4975,0
|
|
20240725,101600,255701535,4975,4975,4975,4975,0
|
|
20240725,101500,255701535,4975,4995,4995,4970,5450
|
|
20240725,101400,228604725,4975,4975,4975,4975,100
|
|
20240725,101300,228107225,4975,4980,4980,4975,2000
|
|
20240725,101200,218155225,4980,4985,4985,4980,2660
|
|
20240725,101100,204905045,4985,4985,4985,4985,734
|
|
20240725,101000,201246055,4985,4985,4985,4985,998
|
|
20240725,100900,196271025,5000,5000,5000,5000,1
|
|
20240725,100800,196266025,4985,4985,4985,4985,400
|
|
20240725,100700,194272025,4990,4995,4995,4990,352
|
|
20240725,100600,192515520,5000,5000,5000,5000,0
|
|
20240725,100500,192515520,5000,5000,5000,5000,0
|
|
20240725,100400,192515520,5000,5000,5000,5000,0
|
|
20240725,100300,192515520,5000,5000,5000,5000,0
|
|
20240725,100200,192515520,5000,4990,5000,4990,330
|
|
20240725,100100,190868720,4990,5000,5000,4990,313
|
|
20240725,100000,189303750,5000,5000,5000,5000,0
|
|
20240725,095900,189303750,5000,5000,5000,5000,350
|
|
20240725,095800,187553750,5020,5010,5020,5010,550
|
|
20240725,095700,184792880,5010,5010,5010,5010,428
|
|
20240725,095600,182648600,5010,5010,5010,5010,0
|
|
20240725,095500,182648600,5010,5010,5010,5010,1
|
|
20240725,095400,182643590,4990,4990,4990,4990,773
|
|
20240725,095300,178786320,4990,4990,4990,4980,702
|
|
20240725,095200,175283350,4990,4990,4990,4990,20
|
|
20240725,095100,175183550,4975,4985,4990,4975,202
|
|
20240725,095000,174178575,4975,4975,4975,4975,0
|
|
20240725,094900,174178575,4975,4975,4975,4975,1100
|
|
20240725,094800,168706075,4980,4980,4980,4980,0
|
|
20240725,094700,168706075,4980,4975,4980,4975,1986
|
|
20240725,094600,158819410,4975,4980,4985,4975,2713
|
|
20240725,094500,145318790,4985,4990,4990,4980,378
|
|
20240725,094400,143435905,4990,4990,4990,4990,271
|
|
20240725,094300,142083615,4980,4980,4980,4980,150
|
|
20240725,094200,141336615,4990,4990,4990,4990,80
|
|
20240725,094100,140937415,4990,4990,4990,4990,21
|
|
20240725,094000,140832625,4975,4975,4975,4975,0
|
|
20240725,093900,140832625,4975,4975,4975,4975,0
|
|
20240725,093800,140832625,4975,4980,4980,4975,718
|
|
20240725,093700,137257085,4980,4980,4980,4980,0
|
|
20240725,093600,137257085,4980,4980,4980,4980,300
|
|
20240725,093500,135763085,4975,4970,4975,4970,30
|
|
20240725,093400,135613935,4975,4990,4990,4975,1524
|
|
20240725,093300,128030875,4990,4990,4990,4990,59
|
|
20240725,093200,127736465,4980,4980,4980,4980,0
|
|
20240725,093100,127736465,4980,4980,4980,4980,9
|
|
20240725,093000,127691645,4990,4990,4990,4990,3
|
|
20240725,092900,127676675,4965,4970,4970,4965,3311
|
|
20240725,092800,111228375,4975,4975,4975,4975,50
|
|
20240725,092700,110979625,4975,4980,4980,4975,160
|
|
20240725,092600,110183595,4975,4980,4980,4975,729
|
|
20240725,092500,106556675,4980,4980,4980,4975,64
|
|
20240725,092400,106238100,4980,4980,4980,4980,4323
|
|
20240725,092300,84709560,4980,4980,4980,4980,210
|
|
20240725,092200,83663760,4980,4985,4985,4980,1386
|
|
20240725,092100,76760785,4990,4990,4990,4990,127
|
|
20240725,092000,76127055,4985,4990,4990,4985,207
|
|
20240725,091900,75094860,4990,4990,4990,4990,17
|
|
20240725,091800,75010030,4990,4985,4990,4985,815
|
|
20240725,091700,70947205,4985,4985,4985,4985,47
|
|
20240725,091600,70712910,4985,4985,4990,4985,604
|
|
20240725,091500,67701915,4990,5000,5000,4990,3808
|
|
20240725,091400,48683040,5000,5000,5000,5000,1406
|
|
20240725,091300,41653040,4995,4995,4995,4995,0
|
|
20240725,091200,41653040,4995,4995,4995,4995,400
|
|
20240725,091100,39655040,5010,5010,5010,5010,11
|
|
20240725,091000,39599930,5010,5010,5010,4995,451
|
|
20240725,090900,37346420,5010,5010,5010,5010,300
|
|
20240725,090800,35843420,5010,5010,5010,5010,2
|
|
20240725,090700,35833400,5020,5020,5020,5020,0
|
|
20240725,090600,35833400,5020,5020,5020,5020,2
|
|
20240725,090500,35823360,4990,4990,4990,4990,0
|
|
20240725,090400,35823360,4990,4990,4990,4990,34
|
|
20240725,090300,35653700,4990,4990,4990,4990,114
|
|
20240725,090200,35084840,4990,4995,4995,4990,1008
|
|
20240725,090100,30054895,5020,5000,5020,4970,1685
|
|
20240725,090000,21644490,5000,5040,5040,5000,4308
|