628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192500,272447010,5020,5020,5020,5020,65
|
|
20240718,192400,272447010,5020,5020,5020,5020,0
|
|
20240718,192300,272447010,5020,5020,5020,5020,0
|
|
20240718,192200,272447010,5020,5020,5020,5020,0
|
|
20240718,192100,272447010,5020,5020,5020,5020,0
|
|
20240718,192000,272447010,5020,5020,5020,5020,0
|
|
20240718,191900,272447010,5020,5020,5020,5020,0
|
|
20240718,191800,272447010,5020,5020,5020,5020,0
|
|
20240718,191700,272447010,5020,5020,5020,5020,0
|
|
20240718,191600,272447010,5020,5020,5020,5020,0
|
|
20240718,191500,272447010,5020,5020,5020,5020,0
|
|
20240718,191400,272447010,5020,5020,5020,5020,0
|
|
20240718,191300,272447010,5020,5020,5020,5020,0
|
|
20240718,191200,272447010,5020,5020,5020,5020,0
|
|
20240718,191100,272447010,5020,5020,5020,5020,0
|
|
20240718,191000,272447010,5020,5020,5020,5020,0
|
|
20240718,190900,272447010,5020,5020,5020,5020,0
|
|
20240718,190800,272447010,5020,5020,5020,5020,0
|
|
20240718,190700,272447010,5020,5020,5020,5020,0
|
|
20240718,190600,272447010,5020,5020,5020,5020,0
|
|
20240718,190500,272447010,5020,5020,5020,5020,0
|
|
20240718,190400,272447010,5020,5020,5020,5020,0
|
|
20240718,190300,272447010,5020,5020,5020,5020,0
|
|
20240718,190200,272447010,5020,5020,5020,5020,0
|
|
20240718,190100,272447010,5020,5020,5020,5020,0
|
|
20240718,190000,272447010,5020,5020,5020,5020,0
|
|
20240718,185900,272447010,5020,5020,5020,5020,0
|
|
20240718,185800,272447010,5020,5020,5020,5020,0
|
|
20240718,185700,272447010,5020,5020,5020,5020,0
|
|
20240718,185600,272447010,5020,5020,5020,5020,0
|
|
20240718,185500,272447010,5020,5020,5020,5020,65
|
|
20240718,185400,272447010,5020,5020,5020,5020,0
|
|
20240718,185300,272447010,5020,5020,5020,5020,0
|
|
20240718,185200,272447010,5020,5020,5020,5020,0
|
|
20240718,185100,272447010,5020,5020,5020,5020,0
|
|
20240718,185000,272447010,5020,5020,5020,5020,0
|
|
20240718,184900,272447010,5020,5020,5020,5020,0
|
|
20240718,184800,272447010,5020,5020,5020,5020,0
|
|
20240718,184700,272447010,5020,5020,5020,5020,0
|
|
20240718,184600,272447010,5020,5020,5020,5020,0
|
|
20240718,184500,272447010,5020,5020,5020,5020,0
|
|
20240718,184400,272447010,5020,5020,5020,5020,0
|
|
20240718,184300,272447010,5020,5020,5020,5020,0
|
|
20240718,184200,272447010,5020,5020,5020,5020,0
|
|
20240718,184100,272447010,5020,5020,5020,5020,0
|
|
20240718,184000,272447010,5020,5020,5020,5020,0
|
|
20240718,183900,272447010,5020,5020,5020,5020,0
|
|
20240718,183800,272447010,5020,5020,5020,5020,0
|
|
20240718,183700,272447010,5020,5020,5020,5020,0
|
|
20240718,183600,272447010,5020,5020,5020,5020,0
|
|
20240718,183500,272447010,5020,5020,5020,5020,0
|
|
20240718,183400,272447010,5020,5020,5020,5020,0
|
|
20240718,183300,272447010,5020,5020,5020,5020,0
|
|
20240718,183200,272447010,5020,5020,5020,5020,0
|
|
20240718,183100,272447010,5020,5020,5020,5020,0
|
|
20240718,183000,272447010,5020,5020,5020,5020,0
|
|
20240718,182900,272447010,5020,5020,5020,5020,0
|
|
20240718,182800,272447010,5020,5020,5020,5020,0
|
|
20240718,182700,272447010,5020,5020,5020,5020,0
|
|
20240718,182600,272447010,5020,5020,5020,5020,0
|
|
20240718,182500,272447010,5020,5020,5020,5020,65
|
|
20240718,182400,272447010,5020,5020,5020,5020,0
|
|
20240718,182300,272447010,5020,5020,5020,5020,0
|
|
20240718,182200,272447010,5020,5020,5020,5020,0
|
|
20240718,182100,272447010,5020,5020,5020,5020,0
|
|
20240718,182000,272447010,5020,5020,5020,5020,0
|
|
20240718,181900,272447010,5020,5020,5020,5020,0
|
|
20240718,181800,272447010,5020,5020,5020,5020,0
|
|
20240718,181700,272447010,5020,5020,5020,5020,0
|
|
20240718,181600,272447010,5020,5020,5020,5020,0
|
|
20240718,181500,272447010,5020,5020,5020,5020,0
|
|
20240718,181400,272447010,5020,5020,5020,5020,0
|
|
20240718,181300,272447010,5020,5020,5020,5020,0
|
|
20240718,181200,272447010,5020,5020,5020,5020,0
|
|
20240718,181100,272447010,5020,5020,5020,5020,0
|
|
20240718,181000,272447010,5020,5020,5020,5020,0
|
|
20240718,180900,272447010,5020,5020,5020,5020,0
|
|
20240718,180800,272447010,5020,5020,5020,5020,0
|
|
20240718,180700,272447010,5020,5020,5020,5020,0
|
|
20240718,180600,272447010,5020,5020,5020,5020,0
|
|
20240718,180500,272447010,5020,5020,5020,5020,0
|
|
20240718,180400,272447010,5020,5020,5020,5020,0
|
|
20240718,180300,272447010,5020,5020,5020,5020,0
|
|
20240718,180200,272447010,5020,5020,5020,5020,0
|
|
20240718,180100,272447010,5020,5020,5020,5020,0
|
|
20240718,180000,272447010,5020,5020,5020,5020,0
|
|
20240718,175900,272447010,5020,5020,5020,5020,0
|
|
20240718,175800,272447010,5020,5020,5020,5020,0
|
|
20240718,175700,272447010,5020,5020,5020,5020,0
|
|
20240718,175600,272447010,5020,5020,5020,5020,0
|
|
20240718,175500,272447010,5020,5020,5020,5020,65
|
|
20240718,175400,272447010,5020,5020,5020,5020,0
|
|
20240718,175300,272447010,5020,5020,5020,5020,0
|
|
20240718,175200,272447010,5020,5020,5020,5020,0
|
|
20240718,175100,272447010,5020,5020,5020,5020,0
|
|
20240718,175000,272447010,5020,5020,5020,5020,0
|
|
20240718,174900,272447010,5020,5020,5020,5020,0
|
|
20240718,174800,272447010,5020,5020,5020,5020,0
|
|
20240718,174700,272447010,5020,5020,5020,5020,0
|
|
20240718,174600,272447010,5020,5020,5020,5020,0
|
|
20240718,174500,272447010,5020,5020,5020,5020,0
|
|
20240718,174400,272447010,5020,5020,5020,5020,0
|
|
20240718,174300,272447010,5020,5020,5020,5020,0
|
|
20240718,174200,272447010,5020,5020,5020,5020,0
|
|
20240718,174100,272447010,5020,5020,5020,5020,0
|
|
20240718,174000,272447010,5020,5020,5020,5020,0
|
|
20240718,173900,272447010,5020,5020,5020,5020,0
|
|
20240718,173800,272447010,5020,5020,5020,5020,0
|
|
20240718,173700,272447010,5020,5020,5020,5020,0
|
|
20240718,173600,272447010,5020,5020,5020,5020,0
|
|
20240718,173500,272447010,5020,5020,5020,5020,0
|
|
20240718,173400,272447010,5020,5020,5020,5020,0
|
|
20240718,173300,272447010,5020,5020,5020,5020,0
|
|
20240718,173200,272447010,5020,5020,5020,5020,0
|
|
20240718,173100,272447010,5020,5020,5020,5020,0
|
|
20240718,173000,272447010,5020,5020,5020,5020,0
|
|
20240718,172900,272447010,5020,5020,5020,5020,0
|
|
20240718,172800,272447010,5020,5020,5020,5020,0
|
|
20240718,172700,272447010,5020,5020,5020,5020,0
|
|
20240718,172600,272447010,5020,5020,5020,5020,0
|
|
20240718,172500,272447010,5020,5020,5020,5020,65
|
|
20240718,172400,272447010,5020,5020,5020,5020,0
|
|
20240718,172300,272447010,5020,5020,5020,5020,0
|
|
20240718,172200,272447010,5020,5020,5020,5020,0
|
|
20240718,172100,272447010,5020,5020,5020,5020,0
|
|
20240718,172000,272447010,5020,5020,5020,5020,0
|
|
20240718,171900,272447010,5020,5020,5020,5020,0
|
|
20240718,171800,272447010,5020,5020,5020,5020,0
|
|
20240718,171700,272447010,5020,5020,5020,5020,0
|
|
20240718,171600,272447010,5020,5020,5020,5020,0
|
|
20240718,171500,272447010,5020,5020,5020,5020,0
|
|
20240718,171400,272447010,5020,5020,5020,5020,0
|
|
20240718,171300,272447010,5020,5020,5020,5020,0
|
|
20240718,171200,272447010,5020,5020,5020,5020,0
|
|
20240718,171100,272447010,5020,5020,5020,5020,0
|
|
20240718,171000,272447010,5020,5020,5020,5020,0
|
|
20240718,170900,272447010,5020,5020,5020,5020,0
|
|
20240718,170800,272447010,5020,5020,5020,5020,0
|
|
20240718,170700,272447010,5020,5020,5020,5020,0
|
|
20240718,170600,272447010,5020,5020,5020,5020,0
|
|
20240718,170500,272447010,5020,5020,5020,5020,0
|
|
20240718,170400,272447010,5020,5020,5020,5020,0
|
|
20240718,170300,272447010,5020,5020,5020,5020,0
|
|
20240718,170200,272447010,5020,5020,5020,5020,0
|
|
20240718,170100,272447010,5020,5020,5020,5020,0
|
|
20240718,170000,272447010,5020,5020,5020,5020,0
|
|
20240718,165900,272447010,5020,5020,5020,5020,0
|
|
20240718,165800,272447010,5020,5020,5020,5020,0
|
|
20240718,165700,272447010,5020,5020,5020,5020,0
|
|
20240718,165600,272447010,5020,5020,5020,5020,0
|
|
20240718,165500,272447010,5020,5020,5020,5020,65
|
|
20240718,165400,272447010,5020,5020,5020,5020,0
|
|
20240718,165300,272447010,5020,5020,5020,5020,0
|
|
20240718,165200,272447010,5020,5020,5020,5020,0
|
|
20240718,165100,272447010,5020,5020,5020,5020,0
|
|
20240718,165000,272447010,5020,5020,5020,5020,0
|
|
20240718,164900,272447010,5020,5020,5020,5020,0
|
|
20240718,164800,272447010,5020,5020,5020,5020,0
|
|
20240718,164700,272447010,5020,5020,5020,5020,0
|
|
20240718,164600,272447010,5020,5020,5020,5020,0
|
|
20240718,164500,272447010,5020,5020,5020,5020,0
|
|
20240718,164400,272447010,5020,5020,5020,5020,0
|
|
20240718,164300,272447010,5020,5020,5020,5020,0
|
|
20240718,164200,272447010,5020,5020,5020,5020,0
|
|
20240718,164100,272447010,5020,5020,5020,5020,0
|
|
20240718,164000,272447010,5020,5020,5020,5020,0
|
|
20240718,163900,272447010,5020,5020,5020,5020,0
|
|
20240718,163800,272447010,5020,5020,5020,5020,0
|
|
20240718,163700,272447010,5020,5020,5020,5020,0
|
|
20240718,163600,272447010,5020,5020,5020,5020,0
|
|
20240718,163500,272447010,5020,5020,5020,5020,0
|
|
20240718,163400,272447010,5020,5020,5020,5020,0
|
|
20240718,163300,272447010,5020,5020,5020,5020,0
|
|
20240718,163200,272447010,5020,5020,5020,5020,0
|
|
20240718,163100,272447010,5020,5020,5020,5020,0
|
|
20240718,163000,272447010,5020,5020,5020,5020,0
|
|
20240718,162900,272447010,5020,5020,5020,5020,0
|
|
20240718,162800,272447010,5020,5020,5020,5020,0
|
|
20240718,162700,272447010,5020,5020,5020,5020,0
|
|
20240718,162600,272447010,5020,5020,5020,5020,0
|
|
20240718,162500,272447010,5020,5020,5020,5020,65
|
|
20240718,162400,272447010,5020,5020,5020,5020,0
|
|
20240718,162300,272447010,5020,5020,5020,5020,0
|
|
20240718,162200,272447010,5020,5020,5020,5020,0
|
|
20240718,162100,272447010,5020,5020,5020,5020,0
|
|
20240718,162000,272447010,5020,5020,5020,5020,0
|
|
20240718,161900,272447010,5020,5020,5020,5020,0
|
|
20240718,161800,272447010,5020,5020,5020,5020,0
|
|
20240718,161700,272447010,5020,5020,5020,5020,0
|
|
20240718,161600,272447010,5020,5020,5020,5020,0
|
|
20240718,161500,272447010,5020,5020,5020,5020,0
|
|
20240718,161400,272447010,5020,5020,5020,5020,0
|
|
20240718,161300,272447010,5020,5020,5020,5020,0
|
|
20240718,161200,272447010,5020,5020,5020,5020,0
|
|
20240718,161100,272447010,5020,5020,5020,5020,0
|
|
20240718,161000,272447010,5020,5020,5020,5020,0
|
|
20240718,160900,272447010,5020,5020,5020,5020,0
|
|
20240718,160800,272447010,5020,5020,5020,5020,0
|
|
20240718,160700,272447010,5020,5020,5020,5020,0
|
|
20240718,160600,272447010,5020,5020,5020,5020,0
|
|
20240718,160500,272447010,5020,5020,5020,5020,0
|
|
20240718,160400,272447010,5020,5020,5020,5020,0
|
|
20240718,160300,272447010,5020,5020,5020,5020,0
|
|
20240718,160200,272447010,5020,5020,5020,5020,0
|
|
20240718,160100,272447010,5020,5020,5020,5020,0
|
|
20240718,160000,272447010,5020,5020,5020,5020,0
|
|
20240718,155900,272447010,5020,5020,5020,5020,0
|
|
20240718,155800,272447010,5020,5020,5020,5020,0
|
|
20240718,155700,272447010,5020,5020,5020,5020,0
|
|
20240718,155600,272447010,5020,5020,5020,5020,0
|
|
20240718,155500,272447010,5020,5020,5020,5020,65
|
|
20240718,155400,272447010,5020,5020,5020,5020,0
|
|
20240718,155300,272447010,5020,5020,5020,5020,0
|
|
20240718,155200,272447010,5020,5020,5020,5020,0
|
|
20240718,155100,272447010,5020,5020,5020,5020,0
|
|
20240718,155000,272447010,5020,5020,5020,5020,0
|
|
20240718,154900,272447010,5020,5020,5020,5020,0
|
|
20240718,154800,272447010,5020,5020,5020,5020,0
|
|
20240718,154700,272447010,5020,5020,5020,5020,0
|
|
20240718,154600,272447010,5020,5020,5020,5020,0
|
|
20240718,154500,272447010,5020,5020,5020,5020,0
|
|
20240718,154400,272447010,5020,5020,5020,5020,0
|
|
20240718,154300,272447010,5020,5020,5020,5020,0
|
|
20240718,154200,272447010,5020,5020,5020,5020,0
|
|
20240718,154100,272447010,5020,5020,5020,5020,0
|
|
20240718,154000,272447010,5020,5020,5020,5020,0
|
|
20240718,153900,272447010,5020,5020,5020,5020,0
|
|
20240718,153800,272447010,5020,5020,5020,5020,0
|
|
20240718,153700,272447010,5020,5020,5020,5020,0
|
|
20240718,153600,272447010,5020,5020,5020,5020,0
|
|
20240718,153500,272447010,5020,5020,5020,5020,0
|
|
20240718,153400,272447010,5020,5020,5020,5020,0
|
|
20240718,153300,272447010,5020,5020,5020,5020,0
|
|
20240718,153200,272447010,5020,5020,5020,5020,0
|
|
20240718,153100,272447010,5020,5020,5020,5020,0
|
|
20240718,153000,272447010,5020,5020,5020,5020,65
|
|
20240718,152900,272120710,5020,5020,5020,5020,0
|
|
20240718,152800,272120710,5020,5020,5020,5020,0
|
|
20240718,152700,272120710,5020,5020,5020,5020,0
|
|
20240718,152600,272120710,5020,5020,5020,5020,0
|
|
20240718,152500,272120710,5020,5020,5020,5020,0
|
|
20240718,152400,272120710,5020,5020,5020,5020,0
|
|
20240718,152300,272120710,5020,5020,5020,5020,0
|
|
20240718,152200,272120710,5020,5020,5020,5020,0
|
|
20240718,152100,272120710,5020,5020,5020,5020,0
|
|
20240718,152000,272120710,5020,5020,5020,5020,0
|
|
20240718,151900,272120710,5020,5020,5020,5020,0
|
|
20240718,151800,272120710,5020,5020,5020,5020,0
|
|
20240718,151700,272120710,5020,5020,5020,5020,0
|
|
20240718,151600,272120710,5020,5020,5020,5020,0
|
|
20240718,151500,272120710,5020,5020,5020,5020,0
|
|
20240718,151400,272120710,5020,5020,5020,5020,1
|
|
20240718,151300,272115690,4990,4990,4990,4990,241
|
|
20240718,151200,270913100,4990,5000,5000,4990,759
|
|
20240718,151100,267125210,5020,5020,5020,5020,2
|
|
20240718,151000,267115170,5000,5000,5000,5000,5
|
|
20240718,150900,267090170,5020,5020,5020,5020,1
|
|
20240718,150800,267085150,5010,5010,5010,5010,7
|
|
20240718,150700,267050080,5010,5010,5010,5010,98
|
|
20240718,150600,266559100,5010,5010,5010,5010,105
|
|
20240718,150500,266033050,5010,5010,5010,5010,0
|
|
20240718,150400,266033050,5010,5010,5010,5010,0
|
|
20240718,150300,266033050,5010,5010,5010,5010,0
|
|
20240718,150200,266033050,5010,5010,5010,5010,0
|
|
20240718,150100,266033050,5010,5010,5010,5010,0
|
|
20240718,150000,266033050,5010,5010,5010,5010,0
|
|
20240718,145900,266033050,5010,5010,5010,5010,0
|
|
20240718,145800,266033050,5010,5010,5010,5010,0
|
|
20240718,145700,266033050,5010,5010,5010,5010,0
|
|
20240718,145600,266033050,5010,5010,5010,5010,1
|
|
20240718,145500,266028040,5000,5000,5000,5000,0
|
|
20240718,145400,266028040,5000,5000,5000,5000,1
|
|
20240718,145300,266023040,5010,5010,5010,5010,0
|
|
20240718,145200,266023040,5010,5010,5010,5010,0
|
|
20240718,145100,266023040,5010,5010,5010,5010,0
|
|
20240718,145000,266023040,5010,5010,5010,5010,0
|
|
20240718,144900,266023040,5010,5010,5010,5010,60
|
|
20240718,144800,265722440,5010,5010,5010,5010,1
|
|
20240718,144700,265717430,4990,4990,4990,4990,200
|
|
20240718,144600,264719430,4990,4995,4995,4990,466
|
|
20240718,144500,262393910,5010,5010,5010,5010,0
|
|
20240718,144400,262393910,5010,5010,5010,5010,31
|
|
20240718,144300,262238600,5020,5020,5020,5020,0
|
|
20240718,144200,262238600,5020,5020,5020,5020,0
|
|
20240718,144100,262238600,5020,5020,5020,5020,0
|
|
20240718,144000,262238600,5020,5020,5020,5020,0
|
|
20240718,143900,262238600,5020,5020,5020,5020,0
|
|
20240718,143800,262238600,5020,5020,5020,5020,0
|
|
20240718,143700,262238600,5020,5020,5020,5020,0
|
|
20240718,143600,262238600,5020,5020,5020,5020,1
|
|
20240718,143500,262233580,5020,4995,5020,4995,351
|
|
20240718,143400,260480310,5030,5030,5030,5030,1
|
|
20240718,143300,260475280,5030,5030,5030,5030,0
|
|
20240718,143200,260475280,5030,5030,5030,5030,0
|
|
20240718,143100,260475280,5030,5030,5030,5030,0
|
|
20240718,143000,260475280,5030,5020,5030,5020,17
|
|
20240718,142900,260389820,5030,5030,5030,5030,0
|
|
20240718,142800,260389820,5030,5030,5030,5030,0
|
|
20240718,142700,260389820,5030,5030,5030,5030,0
|
|
20240718,142600,260389820,5030,5030,5030,5030,0
|
|
20240718,142500,260389820,5030,5030,5030,5030,0
|
|
20240718,142400,260389820,5030,5030,5030,5030,0
|
|
20240718,142300,260389820,5030,5030,5030,5030,0
|
|
20240718,142200,260389820,5030,5030,5030,5030,0
|
|
20240718,142100,260389820,5030,5030,5030,5030,0
|
|
20240718,142000,260389820,5030,5030,5030,5030,0
|
|
20240718,141900,260389820,5030,5030,5030,5030,0
|
|
20240718,141800,260389820,5030,5030,5030,5030,0
|
|
20240718,141700,260389820,5030,5030,5030,5030,0
|
|
20240718,141600,260389820,5030,5030,5030,5030,0
|
|
20240718,141500,260389820,5030,5030,5030,5030,0
|
|
20240718,141400,260389820,5030,5030,5030,5030,0
|
|
20240718,141300,260389820,5030,5030,5030,5030,1
|
|
20240718,141200,260384790,5020,5020,5020,5020,0
|
|
20240718,141100,260384790,5020,5020,5020,5020,0
|
|
20240718,141000,260384790,5020,4990,5020,4990,90
|
|
20240718,140900,259935660,5010,5010,5010,5010,0
|
|
20240718,140800,259935660,5010,5010,5010,5010,0
|
|
20240718,140700,259935660,5010,5010,5010,5010,1
|
|
20240718,140600,259930650,4995,4995,4995,4995,159
|
|
20240718,140500,259136445,5010,5010,5010,5010,0
|
|
20240718,140400,259136445,5010,5010,5010,5010,0
|
|
20240718,140300,259136445,5010,5010,5010,5010,70
|
|
20240718,140200,258785745,5030,5030,5030,5030,0
|
|
20240718,140100,258785745,5030,5030,5030,5030,0
|
|
20240718,140000,258785745,5030,5030,5030,5030,0
|
|
20240718,135900,258785745,5030,5030,5030,5030,1
|
|
20240718,135800,258780715,5020,5020,5020,5020,44
|
|
20240718,135700,258559835,5020,5020,5020,5020,0
|
|
20240718,135600,258559835,5020,5020,5020,5020,0
|
|
20240718,135500,258559835,5020,5020,5020,5020,0
|
|
20240718,135400,258559835,5020,5020,5020,5020,0
|
|
20240718,135300,258559835,5020,5020,5020,5020,0
|
|
20240718,135200,258559835,5020,5020,5020,5020,2
|
|
20240718,135100,258549795,5030,5030,5030,5030,0
|
|
20240718,135000,258549795,5030,5030,5030,5030,0
|
|
20240718,134900,258549795,5030,5030,5030,5030,0
|
|
20240718,134800,258549795,5030,5030,5030,5030,0
|
|
20240718,134700,258549795,5030,5030,5030,5030,0
|
|
20240718,134600,258549795,5030,5030,5030,5030,1
|
|
20240718,134500,258544765,4995,4995,4995,4995,102
|
|
20240718,134400,258035275,4995,4990,4995,4990,47
|
|
20240718,134300,257800620,4995,4990,4995,4990,11
|
|
20240718,134200,257745725,4995,4995,4995,4995,0
|
|
20240718,134100,257745725,4995,4995,4995,4995,0
|
|
20240718,134000,257745725,4995,4995,4995,4995,0
|
|
20240718,133900,257745725,4995,4995,4995,4995,0
|
|
20240718,133800,257745725,4995,4995,4995,4995,0
|
|
20240718,133700,257745725,4995,4995,4995,4995,4
|
|
20240718,133600,257725745,4995,4995,4995,4995,0
|
|
20240718,133500,257725745,4995,4995,4995,4995,0
|
|
20240718,133400,257725745,4995,4995,4995,4970,45
|
|
20240718,133300,257502045,4990,4990,4990,4990,0
|
|
20240718,133200,257502045,4990,4990,4990,4990,100
|
|
20240718,133100,257003045,4995,4995,4995,4995,0
|
|
20240718,133000,257003045,4995,4995,4995,4995,1
|
|
20240718,132900,256998050,4970,4975,4975,4970,678
|
|
20240718,132800,253627240,4980,4980,4980,4980,0
|
|
20240718,132700,253627240,4980,4980,4980,4980,0
|
|
20240718,132600,253627240,4980,4980,4980,4980,0
|
|
20240718,132500,253627240,4980,4980,4980,4980,0
|
|
20240718,132400,253627240,4980,4980,4980,4980,0
|
|
20240718,132300,253627240,4980,4980,4980,4980,0
|
|
20240718,132200,253627240,4980,4980,4980,4980,0
|
|
20240718,132100,253627240,4980,4980,4980,4980,0
|
|
20240718,132000,253627240,4980,4980,4980,4980,0
|
|
20240718,131900,253627240,4980,5010,5010,4980,2633
|
|
20240718,131800,240505600,5030,5030,5030,5030,0
|
|
20240718,131700,240505600,5030,5030,5030,5030,0
|
|
20240718,131600,240505600,5030,5030,5030,5030,0
|
|
20240718,131500,240505600,5030,5030,5030,5030,0
|
|
20240718,131400,240505600,5030,5030,5030,5030,0
|
|
20240718,131300,240505600,5030,5030,5030,5030,0
|
|
20240718,131200,240505600,5030,5030,5030,5030,1
|
|
20240718,131100,240500570,5010,5010,5010,5010,0
|
|
20240718,131000,240500570,5010,5010,5010,5010,0
|
|
20240718,130900,240500570,5010,5010,5010,5010,0
|
|
20240718,130800,240500570,5010,5010,5010,5010,0
|
|
20240718,130700,240500570,5010,5010,5010,5010,4
|
|
20240718,130600,240480530,5010,5010,5010,5010,0
|
|
20240718,130500,240480530,5010,5010,5010,5010,0
|
|
20240718,130400,240480530,5010,5010,5010,5010,0
|
|
20240718,130300,240480530,5010,5010,5010,5010,0
|
|
20240718,130200,240480530,5010,5010,5010,5010,0
|
|
20240718,130100,240480530,5010,5010,5010,5010,0
|
|
20240718,130000,240480530,5010,5010,5010,5010,0
|
|
20240718,125900,240480530,5010,5010,5010,5010,11
|
|
20240718,125800,240425420,5010,5010,5010,5010,0
|
|
20240718,125700,240425420,5010,5010,5010,5010,0
|
|
20240718,125600,240425420,5010,5010,5010,5010,0
|
|
20240718,125500,240425420,5010,5010,5010,5010,0
|
|
20240718,125400,240425420,5010,5010,5010,5010,0
|
|
20240718,125300,240425420,5010,5010,5010,5010,10
|
|
20240718,125200,240375320,5030,5030,5030,5030,0
|
|
20240718,125100,240375320,5030,5030,5030,5030,0
|
|
20240718,125000,240375320,5030,5030,5030,5030,0
|
|
20240718,124900,240375320,5030,5030,5030,5030,0
|
|
20240718,124800,240375320,5030,5030,5030,5030,0
|
|
20240718,124700,240375320,5030,5030,5030,5030,0
|
|
20240718,124600,240375320,5030,5030,5030,5030,0
|
|
20240718,124500,240375320,5030,5010,5030,5010,6
|
|
20240718,124400,240345240,5010,5010,5010,5010,0
|
|
20240718,124300,240345240,5010,5010,5010,5010,0
|
|
20240718,124200,240345240,5010,5010,5010,5010,0
|
|
20240718,124100,240345240,5010,5010,5010,5010,0
|
|
20240718,124000,240345240,5010,5010,5010,5010,0
|
|
20240718,123900,240345240,5010,5010,5010,5010,0
|
|
20240718,123800,240345240,5010,5010,5010,5010,0
|
|
20240718,123700,240345240,5010,5010,5010,5010,0
|
|
20240718,123600,240345240,5010,5010,5010,5010,1
|
|
20240718,123500,240340230,5040,5040,5040,5040,0
|
|
20240718,123400,240340230,5040,5040,5040,5040,0
|
|
20240718,123300,240340230,5040,5040,5040,5040,0
|
|
20240718,123200,240340230,5040,5040,5040,5040,0
|
|
20240718,123100,240340230,5040,5040,5040,5040,0
|
|
20240718,123000,240340230,5040,5040,5040,5040,11
|
|
20240718,122900,240284790,5000,5030,5030,5000,175
|
|
20240718,122800,239409540,5030,5030,5030,5030,0
|
|
20240718,122700,239409540,5030,5030,5030,5030,0
|
|
20240718,122600,239409540,5030,5030,5030,5030,0
|
|
20240718,122500,239409540,5030,5030,5030,5030,127
|
|
20240718,122400,238770730,5050,5050,5050,5050,14
|
|
20240718,122300,238700030,5050,5050,5050,5050,0
|
|
20240718,122200,238700030,5050,5050,5050,5050,135
|
|
20240718,122100,238018280,5090,5090,5090,5090,0
|
|
20240718,122000,238018280,5090,5090,5090,5090,0
|
|
20240718,121900,238018280,5090,5100,5100,5090,40
|
|
20240718,121800,237814480,5110,5110,5110,5110,0
|
|
20240718,121700,237814480,5110,5100,5110,5100,606
|
|
20240718,121600,234723820,5050,5050,5050,5050,39
|
|
20240718,121500,234526870,5100,5100,5100,5100,0
|
|
20240718,121400,234526870,5100,5100,5100,5100,0
|
|
20240718,121300,234526870,5100,5100,5100,5100,1
|
|
20240718,121200,234521770,5020,5020,5020,5020,1
|
|
20240718,121100,234516750,5140,5140,5140,5140,0
|
|
20240718,121000,234516750,5140,5070,5140,5070,123
|
|
20240718,120900,233891640,5070,5020,5070,5020,500
|
|
20240718,120800,231371680,4995,4995,4995,4995,0
|
|
20240718,120700,231371680,4995,4995,4995,4995,0
|
|
20240718,120600,231371680,4995,4995,4995,4995,4
|
|
20240718,120500,231351700,5020,5020,5020,5020,1
|
|
20240718,120400,231346680,5000,5000,5000,5000,0
|
|
20240718,120300,231346680,5000,5000,5000,5000,0
|
|
20240718,120200,231346680,5000,5000,5000,5000,0
|
|
20240718,120100,231346680,5000,5000,5000,5000,0
|
|
20240718,120000,231346680,5000,5000,5000,5000,23
|
|
20240718,115900,231231680,5010,5010,5010,5010,0
|
|
20240718,115800,231231680,5010,5010,5010,5010,0
|
|
20240718,115700,231231680,5010,5010,5010,5010,0
|
|
20240718,115600,231231680,5010,5010,5010,5010,6
|
|
20240718,115500,231201620,5010,5010,5010,5010,1
|
|
20240718,115400,231196610,5020,5020,5020,5020,0
|
|
20240718,115300,231196610,5020,5020,5020,5020,0
|
|
20240718,115200,231196610,5020,5020,5020,5020,0
|
|
20240718,115100,231196610,5020,5020,5020,5020,122
|
|
20240718,115000,230584170,5020,5020,5020,5020,3044
|
|
20240718,114900,215303290,5030,5030,5030,5030,0
|
|
20240718,114800,215303290,5030,5030,5030,5030,0
|
|
20240718,114700,215303290,5030,5030,5030,5030,0
|
|
20240718,114600,215303290,5030,5030,5030,5030,0
|
|
20240718,114500,215303290,5030,5030,5030,5030,0
|
|
20240718,114400,215303290,5030,5030,5030,5030,0
|
|
20240718,114300,215303290,5030,5030,5030,5030,0
|
|
20240718,114200,215303290,5030,5030,5030,5030,0
|
|
20240718,114100,215303290,5030,5030,5030,5030,0
|
|
20240718,114000,215303290,5030,5030,5030,5030,0
|
|
20240718,113900,215303290,5030,5030,5030,5030,0
|
|
20240718,113800,215303290,5030,5030,5030,5030,0
|
|
20240718,113700,215303290,5030,5030,5030,5030,0
|
|
20240718,113600,215303290,5030,5030,5030,5030,0
|
|
20240718,113500,215303290,5030,5030,5030,5030,1
|
|
20240718,113400,215298260,5030,5030,5030,5030,2
|
|
20240718,113300,215288200,5030,5030,5030,5030,0
|
|
20240718,113200,215288200,5030,5030,5030,5030,0
|
|
20240718,113100,215288200,5030,5030,5030,5030,0
|
|
20240718,113000,215288200,5030,5030,5030,5030,0
|
|
20240718,112900,215288200,5030,5010,5030,5010,81
|
|
20240718,112800,214882370,5030,5030,5030,5030,1
|
|
20240718,112700,214877340,5010,5030,5030,5010,7
|
|
20240718,112600,214842240,5030,5030,5030,5030,0
|
|
20240718,112500,214842240,5030,5030,5030,5030,1
|
|
20240718,112400,214837210,5040,5040,5040,5040,0
|
|
20240718,112300,214837210,5040,5040,5040,5040,0
|
|
20240718,112200,214837210,5040,5040,5040,5040,0
|
|
20240718,112100,214837210,5040,5030,5040,5030,2150
|
|
20240718,112000,204022700,5030,5030,5030,5030,0
|
|
20240718,111900,204022700,5030,5030,5030,5030,0
|
|
20240718,111800,204022700,5030,5030,5030,5030,1
|
|
20240718,111700,204017670,5020,5020,5020,5020,1
|
|
20240718,111600,204012650,5030,5030,5030,5030,1
|
|
20240718,111500,204007620,5030,5030,5030,5030,0
|
|
20240718,111400,204007620,5030,5030,5030,5030,0
|
|
20240718,111300,204007620,5030,5030,5030,5030,0
|
|
20240718,111200,204007620,5030,5030,5030,5030,1
|
|
20240718,111100,204002590,5030,5030,5030,5030,0
|
|
20240718,111000,204002590,5030,5030,5030,5030,0
|
|
20240718,110900,204002590,5030,5030,5030,5030,1
|
|
20240718,110800,203997560,4985,5030,5030,4985,2
|
|
20240718,110700,203987545,5030,5030,5030,5030,0
|
|
20240718,110600,203987545,5030,5030,5030,5030,0
|
|
20240718,110500,203987545,5030,5030,5030,5030,40
|
|
20240718,110400,203786345,5020,5020,5020,5020,0
|
|
20240718,110300,203786345,5020,5020,5020,5020,0
|
|
20240718,110200,203786345,5020,5020,5020,5020,2
|
|
20240718,110100,203776305,5030,4960,5030,4960,60
|
|
20240718,110000,203475385,5020,5020,5020,5020,78
|
|
20240718,105900,203083825,5020,4975,5020,4955,1023
|
|
20240718,105800,197966840,4975,4975,4975,4975,0
|
|
20240718,105700,197966840,4975,4975,4975,4975,0
|
|
20240718,105600,197966840,4975,4975,4975,4975,1
|
|
20240718,105500,197961865,4970,4970,4970,4970,0
|
|
20240718,105400,197961865,4970,4970,4970,4970,0
|
|
20240718,105300,197961865,4970,4970,4970,4970,1
|
|
20240718,105200,197956895,4975,4975,4975,4975,0
|
|
20240718,105100,197956895,4975,4975,4975,4975,1
|
|
20240718,105000,197951920,4965,4955,4965,4955,3
|
|
20240718,104900,197937045,4950,4945,4950,4945,1652
|
|
20240718,104800,189760545,4945,4945,4945,4945,0
|
|
20240718,104700,189760545,4945,4945,4945,4945,0
|
|
20240718,104600,189760545,4945,4945,4945,4945,0
|
|
20240718,104500,189760545,4945,4945,4945,4945,0
|
|
20240718,104400,189760545,4945,4945,4945,4945,0
|
|
20240718,104300,189760545,4945,4945,4945,4945,0
|
|
20240718,104200,189760545,4945,4945,4945,4945,0
|
|
20240718,104100,189760545,4945,4945,4945,4945,1
|
|
20240718,104000,189755600,4945,4935,4945,4935,15
|
|
20240718,103900,189681565,4940,4940,4940,4940,271
|
|
20240718,103800,188342825,4940,4940,4940,4940,0
|
|
20240718,103700,188342825,4940,4940,4940,4940,0
|
|
20240718,103600,188342825,4940,4940,4940,4940,0
|
|
20240718,103500,188342825,4940,4940,4940,4940,0
|
|
20240718,103400,188342825,4940,4940,4940,4940,0
|
|
20240718,103300,188342825,4940,4940,4940,4940,1
|
|
20240718,103200,188337885,4905,4905,4905,4905,0
|
|
20240718,103100,188337885,4905,4905,4905,4905,0
|
|
20240718,103000,188337885,4905,4905,4905,4905,15
|
|
20240718,102900,188264310,4935,4935,4935,4935,210
|
|
20240718,102800,187227960,4935,4935,4935,4935,25
|
|
20240718,102700,187104585,4935,4935,4935,4935,1
|
|
20240718,102600,187099650,4930,4930,4930,4930,0
|
|
20240718,102500,187099650,4930,4935,4935,4930,65
|
|
20240718,102400,186779175,4930,4930,4930,4930,20
|
|
20240718,102300,186680575,4930,4930,4930,4930,0
|
|
20240718,102200,186680575,4930,4930,4930,4930,1
|
|
20240718,102100,186675645,4900,4930,4930,4900,101
|
|
20240718,102000,186180575,4905,4910,4910,4905,568
|
|
20240718,101900,183394345,4910,4910,4910,4910,12
|
|
20240718,101800,183335425,4935,4935,4935,4935,0
|
|
20240718,101700,183335425,4935,4935,4935,4935,1
|
|
20240718,101600,183330490,4930,4930,4930,4930,0
|
|
20240718,101500,183330490,4930,4930,4930,4930,50
|
|
20240718,101400,183083990,4935,4935,4935,4935,0
|
|
20240718,101300,183083990,4935,4935,4935,4935,10
|
|
20240718,101200,183034640,4905,4905,4905,4905,0
|
|
20240718,101100,183034640,4905,4905,4905,4905,13
|
|
20240718,101000,182970875,4905,4905,4905,4905,0
|
|
20240718,100900,182970875,4905,4905,4905,4905,0
|
|
20240718,100800,182970875,4905,4910,4910,4905,5
|
|
20240718,100700,182946345,4940,4940,4940,4940,0
|
|
20240718,100600,182946345,4940,4940,4940,4940,0
|
|
20240718,100500,182946345,4940,4940,4940,4940,10
|
|
20240718,100400,182896945,4905,4905,4905,4905,0
|
|
20240718,100300,182896945,4905,4905,4905,4905,0
|
|
20240718,100200,182896945,4905,4940,4940,4905,101
|
|
20240718,100100,182400195,4920,4940,4940,4920,61
|
|
20240718,100000,182099675,4945,4920,4945,4920,815
|
|
20240718,095900,178069895,4940,4920,4940,4920,41
|
|
20240718,095800,177868155,4945,4945,4945,4945,19
|
|
20240718,095700,177774200,4945,4945,4945,4945,102
|
|
20240718,095600,177269810,4945,4945,4945,4945,0
|
|
20240718,095500,177269810,4945,4945,4945,4945,1
|
|
20240718,095400,177264865,4945,4945,4945,4945,7
|
|
20240718,095300,177230250,4945,4945,4945,4945,0
|
|
20240718,095200,177230250,4945,4945,4945,4945,1
|
|
20240718,095100,177225305,4945,4945,4945,4945,11
|
|
20240718,095000,177170910,4950,4950,4950,4950,7
|
|
20240718,094900,177136260,4950,4950,4950,4950,3
|
|
20240718,094800,177121410,4920,4920,4920,4920,0
|
|
20240718,094700,177121410,4920,4920,4920,4920,203
|
|
20240718,094600,176122650,4920,4920,4920,4920,5
|
|
20240718,094500,176098050,4950,4950,4950,4950,0
|
|
20240718,094400,176098050,4950,4950,4950,4950,13
|
|
20240718,094300,176033700,4950,4950,4950,4950,0
|
|
20240718,094200,176033700,4950,4950,4950,4950,1
|
|
20240718,094100,176028750,4945,4945,4945,4945,64
|
|
20240718,094000,175712270,4945,4930,4945,4930,2510
|
|
20240718,093900,163311470,4930,4930,4930,4930,10
|
|
20240718,093800,163262170,4930,4930,4930,4930,1
|
|
20240718,093700,163257240,4940,4940,4940,4940,0
|
|
20240718,093600,163257240,4940,4915,4940,4915,30
|
|
20240718,093500,163109515,4910,4910,4910,4910,1
|
|
20240718,093400,163104605,4900,4870,4900,4870,4126
|
|
20240718,093300,142904650,4870,4870,4870,4870,53
|
|
20240718,093200,142646540,4870,4865,4870,4865,260
|
|
20240718,093100,141380390,4870,4870,4870,4870,0
|
|
20240718,093000,141380390,4870,4870,4870,4870,4
|
|
20240718,092900,141360910,4865,4865,4865,4865,100
|
|
20240718,092800,140874410,4870,4870,4870,4870,15
|
|
20240718,092700,140801360,4870,4865,4870,4865,105
|
|
20240718,092600,140290505,4865,4865,4865,4865,0
|
|
20240718,092500,140290505,4865,4865,4865,4865,64
|
|
20240718,092400,139979145,4865,4855,4865,4840,636
|
|
20240718,092300,136900495,4840,4850,4850,4840,584
|
|
20240718,092200,134073925,4835,4845,4850,4835,3240
|
|
20240718,092100,118388330,4845,4850,4850,4840,1327
|
|
20240718,092000,111958400,4865,4865,4865,4865,0
|
|
20240718,091900,111958400,4865,4855,4865,4855,222
|
|
20240718,091800,110878380,4855,4865,4865,4855,332
|
|
20240718,091700,109266460,4865,4865,4865,4865,0
|
|
20240718,091600,109266460,4865,4865,4865,4865,1
|
|
20240718,091500,109261595,4865,4850,4865,4850,410
|
|
20240718,091400,107268635,4870,4825,4870,4825,1700
|
|
20240718,091300,99057840,4825,4810,4825,4805,1057
|
|
20240718,091200,93964550,4820,4820,4825,4820,454
|
|
20240718,091100,91774495,4850,4800,4850,4800,1372
|
|
20240718,091000,85184620,4800,4810,4810,4800,2574
|
|
20240718,090900,72825380,4830,4835,4855,4800,5747
|
|
20240718,090800,45126675,4835,4845,4845,4835,1495
|
|
20240718,090700,37893350,4845,4845,4845,4845,100
|
|
20240718,090600,37408850,4850,4860,4860,4825,2125
|
|
20240718,090500,27125090,4860,4875,4875,4860,1449
|
|
20240718,090400,20075805,4880,4885,4885,4880,173
|
|
20240718,090300,19231200,4900,4940,4945,4890,375
|
|
20240718,090200,17389330,4900,4930,4930,4900,1006
|
|
20240718,090100,12456190,4930,4950,4950,4930,333
|
|
20240718,090000,10811860,4980,5000,5000,4870,2184
|