629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192600,138698435,5020,5020,5020,5020,67
|
|
20240722,192500,138698435,5020,5020,5020,5020,0
|
|
20240722,192400,138698435,5020,5020,5020,5020,0
|
|
20240722,192300,138698435,5020,5020,5020,5020,0
|
|
20240722,192200,138698435,5020,5020,5020,5020,0
|
|
20240722,192100,138698435,5020,5020,5020,5020,0
|
|
20240722,192000,138698435,5020,5020,5020,5020,0
|
|
20240722,191900,138698435,5020,5020,5020,5020,0
|
|
20240722,191800,138698435,5020,5020,5020,5020,0
|
|
20240722,191700,138698435,5020,5020,5020,5020,0
|
|
20240722,191600,138698435,5020,5020,5020,5020,0
|
|
20240722,191500,138698435,5020,5020,5020,5020,0
|
|
20240722,191400,138698435,5020,5020,5020,5020,0
|
|
20240722,191300,138698435,5020,5020,5020,5020,0
|
|
20240722,191200,138698435,5020,5020,5020,5020,0
|
|
20240722,191100,138698435,5020,5020,5020,5020,0
|
|
20240722,191000,138698435,5020,5020,5020,5020,0
|
|
20240722,190900,138698435,5020,5020,5020,5020,0
|
|
20240722,190800,138698435,5020,5020,5020,5020,0
|
|
20240722,190700,138698435,5020,5020,5020,5020,0
|
|
20240722,190600,138698435,5020,5020,5020,5020,0
|
|
20240722,190500,138698435,5020,5020,5020,5020,0
|
|
20240722,190400,138698435,5020,5020,5020,5020,0
|
|
20240722,190300,138698435,5020,5020,5020,5020,0
|
|
20240722,190200,138698435,5020,5020,5020,5020,0
|
|
20240722,190100,138698435,5020,5020,5020,5020,0
|
|
20240722,190000,138698435,5020,5020,5020,5020,0
|
|
20240722,185900,138698435,5020,5020,5020,5020,0
|
|
20240722,185800,138698435,5020,5020,5020,5020,0
|
|
20240722,185700,138698435,5020,5020,5020,5020,0
|
|
20240722,185600,138698435,5020,5020,5020,5020,67
|
|
20240722,185500,138698435,5020,5020,5020,5020,0
|
|
20240722,185400,138698435,5020,5020,5020,5020,0
|
|
20240722,185300,138698435,5020,5020,5020,5020,0
|
|
20240722,185200,138698435,5020,5020,5020,5020,0
|
|
20240722,185100,138698435,5020,5020,5020,5020,0
|
|
20240722,185000,138698435,5020,5020,5020,5020,0
|
|
20240722,184900,138698435,5020,5020,5020,5020,0
|
|
20240722,184800,138698435,5020,5020,5020,5020,0
|
|
20240722,184700,138698435,5020,5020,5020,5020,0
|
|
20240722,184600,138698435,5020,5020,5020,5020,0
|
|
20240722,184500,138698435,5020,5020,5020,5020,0
|
|
20240722,184400,138698435,5020,5020,5020,5020,0
|
|
20240722,184300,138698435,5020,5020,5020,5020,0
|
|
20240722,184200,138698435,5020,5020,5020,5020,0
|
|
20240722,184100,138698435,5020,5020,5020,5020,0
|
|
20240722,184000,138698435,5020,5020,5020,5020,0
|
|
20240722,183900,138698435,5020,5020,5020,5020,0
|
|
20240722,183800,138698435,5020,5020,5020,5020,0
|
|
20240722,183700,138698435,5020,5020,5020,5020,0
|
|
20240722,183600,138698435,5020,5020,5020,5020,0
|
|
20240722,183500,138698435,5020,5020,5020,5020,0
|
|
20240722,183400,138698435,5020,5020,5020,5020,0
|
|
20240722,183300,138698435,5020,5020,5020,5020,0
|
|
20240722,183200,138698435,5020,5020,5020,5020,0
|
|
20240722,183100,138698435,5020,5020,5020,5020,0
|
|
20240722,183000,138698435,5020,5020,5020,5020,0
|
|
20240722,182900,138698435,5020,5020,5020,5020,0
|
|
20240722,182800,138698435,5020,5020,5020,5020,0
|
|
20240722,182700,138698435,5020,5020,5020,5020,0
|
|
20240722,182600,138698435,5020,5020,5020,5020,67
|
|
20240722,182500,138698435,5020,5020,5020,5020,0
|
|
20240722,182400,138698435,5020,5020,5020,5020,0
|
|
20240722,182300,138698435,5020,5020,5020,5020,0
|
|
20240722,182200,138698435,5020,5020,5020,5020,0
|
|
20240722,182100,138698435,5020,5020,5020,5020,0
|
|
20240722,182000,138698435,5020,5020,5020,5020,0
|
|
20240722,181900,138698435,5020,5020,5020,5020,0
|
|
20240722,181800,138698435,5020,5020,5020,5020,0
|
|
20240722,181700,138698435,5020,5020,5020,5020,0
|
|
20240722,181600,138698435,5020,5020,5020,5020,0
|
|
20240722,181500,138698435,5020,5020,5020,5020,0
|
|
20240722,181400,138698435,5020,5020,5020,5020,0
|
|
20240722,181300,138698435,5020,5020,5020,5020,0
|
|
20240722,181200,138698435,5020,5020,5020,5020,0
|
|
20240722,181100,138698435,5020,5020,5020,5020,0
|
|
20240722,181000,138698435,5020,5020,5020,5020,0
|
|
20240722,180900,138698435,5020,5020,5020,5020,0
|
|
20240722,180800,138698435,5020,5020,5020,5020,0
|
|
20240722,180700,138698435,5020,5020,5020,5020,0
|
|
20240722,180600,138698435,5020,5020,5020,5020,0
|
|
20240722,180500,138698435,5020,5020,5020,5020,0
|
|
20240722,180400,138698435,5020,5020,5020,5020,0
|
|
20240722,180300,138698435,5020,5020,5020,5020,0
|
|
20240722,180200,138698435,5020,5020,5020,5020,0
|
|
20240722,180100,138698435,5020,5020,5020,5020,0
|
|
20240722,180000,138698435,5020,5020,5020,5020,0
|
|
20240722,175900,138698435,5020,5020,5020,5020,0
|
|
20240722,175800,138698435,5020,5020,5020,5020,0
|
|
20240722,175700,138698435,5020,5020,5020,5020,0
|
|
20240722,175600,138698435,5020,5020,5020,5020,67
|
|
20240722,175500,138698435,5020,5020,5020,5020,0
|
|
20240722,175400,138698435,5020,5020,5020,5020,0
|
|
20240722,175300,138698435,5020,5020,5020,5020,0
|
|
20240722,175200,138698435,5020,5020,5020,5020,0
|
|
20240722,175100,138698435,5020,5020,5020,5020,0
|
|
20240722,175000,138698435,5020,5020,5020,5020,0
|
|
20240722,174900,138698435,5020,5020,5020,5020,0
|
|
20240722,174800,138698435,5020,5020,5020,5020,0
|
|
20240722,174700,138698435,5020,5020,5020,5020,0
|
|
20240722,174600,138698435,5020,5020,5020,5020,0
|
|
20240722,174500,138698435,5020,5020,5020,5020,0
|
|
20240722,174400,138698435,5020,5020,5020,5020,0
|
|
20240722,174300,138698435,5020,5020,5020,5020,0
|
|
20240722,174200,138698435,5020,5020,5020,5020,0
|
|
20240722,174100,138698435,5020,5020,5020,5020,0
|
|
20240722,174000,138698435,5020,5020,5020,5020,0
|
|
20240722,173900,138698435,5020,5020,5020,5020,0
|
|
20240722,173800,138698435,5020,5020,5020,5020,0
|
|
20240722,173700,138698435,5020,5020,5020,5020,0
|
|
20240722,173600,138698435,5020,5020,5020,5020,0
|
|
20240722,173500,138698435,5020,5020,5020,5020,0
|
|
20240722,173400,138698435,5020,5020,5020,5020,0
|
|
20240722,173300,138698435,5020,5020,5020,5020,0
|
|
20240722,173200,138698435,5020,5020,5020,5020,0
|
|
20240722,173100,138698435,5020,5020,5020,5020,0
|
|
20240722,173000,138698435,5020,5020,5020,5020,0
|
|
20240722,172900,138698435,5020,5020,5020,5020,0
|
|
20240722,172800,138698435,5020,5020,5020,5020,0
|
|
20240722,172700,138698435,5020,5020,5020,5020,0
|
|
20240722,172600,138698435,5020,5020,5020,5020,67
|
|
20240722,172500,138698435,5020,5020,5020,5020,0
|
|
20240722,172400,138698435,5020,5020,5020,5020,0
|
|
20240722,172300,138698435,5020,5020,5020,5020,0
|
|
20240722,172200,138698435,5020,5020,5020,5020,0
|
|
20240722,172100,138698435,5020,5020,5020,5020,0
|
|
20240722,172000,138698435,5020,5020,5020,5020,0
|
|
20240722,171900,138698435,5020,5020,5020,5020,0
|
|
20240722,171800,138698435,5020,5020,5020,5020,0
|
|
20240722,171700,138698435,5020,5020,5020,5020,0
|
|
20240722,171600,138698435,5020,5020,5020,5020,0
|
|
20240722,171500,138698435,5020,5020,5020,5020,0
|
|
20240722,171400,138698435,5020,5020,5020,5020,0
|
|
20240722,171300,138698435,5020,5020,5020,5020,0
|
|
20240722,171200,138698435,5020,5020,5020,5020,0
|
|
20240722,171100,138698435,5020,5020,5020,5020,0
|
|
20240722,171000,138698435,5020,5020,5020,5020,0
|
|
20240722,170900,138698435,5020,5020,5020,5020,0
|
|
20240722,170800,138698435,5020,5020,5020,5020,0
|
|
20240722,170700,138698435,5020,5020,5020,5020,0
|
|
20240722,170600,138698435,5020,5020,5020,5020,0
|
|
20240722,170500,138698435,5020,5020,5020,5020,0
|
|
20240722,170400,138698435,5020,5020,5020,5020,0
|
|
20240722,170300,138698435,5020,5020,5020,5020,0
|
|
20240722,170200,138698435,5020,5020,5020,5020,0
|
|
20240722,170100,138698435,5020,5020,5020,5020,0
|
|
20240722,170000,138698435,5020,5020,5020,5020,0
|
|
20240722,165900,138698435,5020,5020,5020,5020,0
|
|
20240722,165800,138698435,5020,5020,5020,5020,0
|
|
20240722,165700,138698435,5020,5020,5020,5020,0
|
|
20240722,165600,138698435,5020,5020,5020,5020,67
|
|
20240722,165500,138698435,5020,5020,5020,5020,0
|
|
20240722,165400,138698435,5020,5020,5020,5020,0
|
|
20240722,165300,138698435,5020,5020,5020,5020,0
|
|
20240722,165200,138698435,5020,5020,5020,5020,0
|
|
20240722,165100,138698435,5020,5020,5020,5020,0
|
|
20240722,165000,138698435,5020,5020,5020,5020,0
|
|
20240722,164900,138698435,5020,5020,5020,5020,0
|
|
20240722,164800,138698435,5020,5020,5020,5020,0
|
|
20240722,164700,138698435,5020,5020,5020,5020,0
|
|
20240722,164600,138698435,5020,5020,5020,5020,0
|
|
20240722,164500,138698435,5020,5020,5020,5020,0
|
|
20240722,164400,138698435,5020,5020,5020,5020,0
|
|
20240722,164300,138698435,5020,5020,5020,5020,0
|
|
20240722,164200,138698435,5020,5020,5020,5020,0
|
|
20240722,164100,138698435,5020,5020,5020,5020,0
|
|
20240722,164000,138698435,5020,5020,5020,5020,0
|
|
20240722,163900,138698435,5020,5020,5020,5020,0
|
|
20240722,163800,138698435,5020,5020,5020,5020,0
|
|
20240722,163700,138698435,5020,5020,5020,5020,0
|
|
20240722,163600,138698435,5020,5020,5020,5020,0
|
|
20240722,163500,138698435,5020,5020,5020,5020,0
|
|
20240722,163400,138698435,5020,5020,5020,5020,0
|
|
20240722,163300,138698435,5020,5020,5020,5020,0
|
|
20240722,163200,138698435,5020,5020,5020,5020,0
|
|
20240722,163100,138698435,5020,5020,5020,5020,0
|
|
20240722,163000,138698435,5020,5020,5020,5020,0
|
|
20240722,162900,138698435,5020,5020,5020,5020,0
|
|
20240722,162800,138698435,5020,5020,5020,5020,0
|
|
20240722,162700,138698435,5020,5020,5020,5020,0
|
|
20240722,162600,138698435,5020,5020,5020,5020,67
|
|
20240722,162500,138698435,5020,5020,5020,5020,0
|
|
20240722,162400,138698435,5020,5020,5020,5020,0
|
|
20240722,162300,138698435,5020,5020,5020,5020,0
|
|
20240722,162200,138698435,5020,5020,5020,5020,0
|
|
20240722,162100,138698435,5020,5020,5020,5020,0
|
|
20240722,162000,138698435,5020,5020,5020,5020,0
|
|
20240722,161900,138698435,5020,5020,5020,5020,0
|
|
20240722,161800,138698435,5020,5020,5020,5020,0
|
|
20240722,161700,138698435,5020,5020,5020,5020,0
|
|
20240722,161600,138698435,5020,5020,5020,5020,0
|
|
20240722,161500,138698435,5020,5020,5020,5020,0
|
|
20240722,161400,138698435,5020,5020,5020,5020,0
|
|
20240722,161300,138698435,5020,5020,5020,5020,0
|
|
20240722,161200,138698435,5020,5020,5020,5020,0
|
|
20240722,161100,138698435,5020,5020,5020,5020,0
|
|
20240722,161000,138698435,5020,5020,5020,5020,0
|
|
20240722,160900,138698435,5020,5020,5020,5020,0
|
|
20240722,160800,138698435,5020,5020,5020,5020,0
|
|
20240722,160700,138698435,5020,5020,5020,5020,0
|
|
20240722,160600,138698435,5020,5020,5020,5020,0
|
|
20240722,160500,138698435,5020,5020,5020,5020,0
|
|
20240722,160400,138698435,5020,5020,5020,5020,0
|
|
20240722,160300,138698435,5020,5020,5020,5020,0
|
|
20240722,160200,138698435,5020,5020,5020,5020,0
|
|
20240722,160100,138698435,5020,5020,5020,5020,0
|
|
20240722,160000,138698435,5020,5020,5020,5020,0
|
|
20240722,155900,138698435,5020,5020,5020,5020,0
|
|
20240722,155800,138698435,5020,5020,5020,5020,0
|
|
20240722,155700,138698435,5020,5020,5020,5020,0
|
|
20240722,155600,138698435,5020,5020,5020,5020,67
|
|
20240722,155500,138698435,5020,5020,5020,5020,0
|
|
20240722,155400,138698435,5020,5020,5020,5020,0
|
|
20240722,155300,138698435,5020,5020,5020,5020,0
|
|
20240722,155200,138698435,5020,5020,5020,5020,0
|
|
20240722,155100,138698435,5020,5020,5020,5020,0
|
|
20240722,155000,138698435,5020,5020,5020,5020,0
|
|
20240722,154900,138698435,5020,5020,5020,5020,0
|
|
20240722,154800,138698435,5020,5020,5020,5020,0
|
|
20240722,154700,138698435,5020,5020,5020,5020,0
|
|
20240722,154600,138698435,5020,5020,5020,5020,0
|
|
20240722,154500,138698435,5020,5020,5020,5020,0
|
|
20240722,154400,138698435,5020,5020,5020,5020,0
|
|
20240722,154300,138698435,5020,5020,5020,5020,0
|
|
20240722,154200,138698435,5020,5020,5020,5020,0
|
|
20240722,154100,138698435,5020,5020,5020,5020,0
|
|
20240722,154000,138698435,5020,5020,5020,5020,0
|
|
20240722,153900,138698435,5020,5020,5020,5020,0
|
|
20240722,153800,138698435,5020,5020,5020,5020,0
|
|
20240722,153700,138698435,5020,5020,5020,5020,0
|
|
20240722,153600,138698435,5020,5020,5020,5020,0
|
|
20240722,153500,138698435,5020,5020,5020,5020,0
|
|
20240722,153400,138698435,5020,5020,5020,5020,0
|
|
20240722,153300,138698435,5020,5020,5020,5020,0
|
|
20240722,153200,138698435,5020,5020,5020,5020,0
|
|
20240722,153100,138698435,5020,5020,5020,5020,0
|
|
20240722,153000,138698435,5020,5020,5020,5020,67
|
|
20240722,152900,138362095,5020,5020,5020,5020,0
|
|
20240722,152800,138362095,5020,5020,5020,5020,0
|
|
20240722,152700,138362095,5020,5020,5020,5020,0
|
|
20240722,152600,138362095,5020,5020,5020,5020,0
|
|
20240722,152500,138362095,5020,5020,5020,5020,0
|
|
20240722,152400,138362095,5020,5020,5020,5020,0
|
|
20240722,152300,138362095,5020,5020,5020,5020,0
|
|
20240722,152200,138362095,5020,5020,5020,5020,0
|
|
20240722,152100,138362095,5020,5020,5020,5020,0
|
|
20240722,152000,138362095,5020,5020,5020,5020,0
|
|
20240722,151900,138362095,5020,4985,5020,4965,356
|
|
20240722,151800,136591320,5000,5000,5000,4975,154
|
|
20240722,151700,135824845,5000,5000,5000,5000,0
|
|
20240722,151600,135824845,5000,5000,5000,5000,0
|
|
20240722,151500,135824845,5000,5000,5000,5000,0
|
|
20240722,151400,135824845,5000,5000,5000,5000,0
|
|
20240722,151300,135824845,5000,5000,5000,5000,0
|
|
20240722,151200,135824845,5000,5000,5000,5000,0
|
|
20240722,151100,135824845,5000,5000,5000,5000,4
|
|
20240722,151000,135804845,5020,5020,5020,5020,0
|
|
20240722,150900,135804845,5020,5020,5020,5020,11
|
|
20240722,150800,135749625,5030,5030,5030,5030,0
|
|
20240722,150700,135749625,5030,5030,5030,5030,2
|
|
20240722,150600,135739565,5030,5010,5030,4965,2658
|
|
20240722,150500,122524660,5050,5050,5050,5050,0
|
|
20240722,150400,122524660,5050,5050,5050,5050,0
|
|
20240722,150300,122524660,5050,5050,5050,5050,0
|
|
20240722,150200,122524660,5050,5050,5050,5050,0
|
|
20240722,150100,122524660,5050,5050,5050,5050,0
|
|
20240722,150000,122524660,5050,5030,5050,5030,600
|
|
20240722,145900,119496220,5030,5030,5030,5030,0
|
|
20240722,145800,119496220,5030,5030,5030,5030,0
|
|
20240722,145700,119496220,5030,5030,5030,5030,0
|
|
20240722,145600,119496220,5030,5030,5030,5030,0
|
|
20240722,145500,119496220,5030,5030,5030,5030,0
|
|
20240722,145400,119496220,5030,5030,5030,5030,0
|
|
20240722,145300,119496220,5030,5030,5030,5030,0
|
|
20240722,145200,119496220,5030,5030,5030,5030,0
|
|
20240722,145100,119496220,5030,5030,5030,5030,0
|
|
20240722,145000,119496220,5030,5030,5030,5030,10
|
|
20240722,144900,119445920,5030,5030,5030,5030,0
|
|
20240722,144800,119445920,5030,5030,5030,5030,2
|
|
20240722,144700,119435860,5030,5030,5030,5030,78
|
|
20240722,144600,119043520,5030,5030,5030,5030,0
|
|
20240722,144500,119043520,5030,5030,5030,5030,1
|
|
20240722,144400,119038490,5030,5030,5030,5030,0
|
|
20240722,144300,119038490,5030,5030,5030,5030,0
|
|
20240722,144200,119038490,5030,5030,5030,5030,0
|
|
20240722,144100,119038490,5030,5030,5030,5030,0
|
|
20240722,144000,119038490,5030,5030,5030,5030,0
|
|
20240722,143900,119038490,5030,5030,5030,5030,0
|
|
20240722,143800,119038490,5030,5030,5030,5030,0
|
|
20240722,143700,119038490,5030,5030,5030,5030,16
|
|
20240722,143600,118958010,5030,5030,5030,5030,0
|
|
20240722,143500,118958010,5030,5020,5030,5020,3
|
|
20240722,143400,118942940,5000,4995,5000,4995,144
|
|
20240722,143300,118223210,4995,4995,4995,4995,0
|
|
20240722,143200,118223210,4995,4995,4995,4995,0
|
|
20240722,143100,118223210,4995,4995,4995,4995,0
|
|
20240722,143000,118223210,4995,4995,4995,4995,0
|
|
20240722,142900,118223210,4995,4995,4995,4995,0
|
|
20240722,142800,118223210,4995,4995,4995,4995,0
|
|
20240722,142700,118223210,4995,4995,4995,4995,0
|
|
20240722,142600,118223210,4995,4995,4995,4995,0
|
|
20240722,142500,118223210,4995,4995,4995,4995,0
|
|
20240722,142400,118223210,4995,4995,4995,4995,0
|
|
20240722,142300,118223210,4995,4995,4995,4995,0
|
|
20240722,142200,118223210,4995,4995,4995,4995,10
|
|
20240722,142100,118173260,4995,4995,4995,4995,1
|
|
20240722,142000,118168265,4970,4970,4970,4970,0
|
|
20240722,141900,118168265,4970,4970,4970,4970,578
|
|
20240722,141800,115295605,4995,4995,4995,4995,0
|
|
20240722,141700,115295605,4995,4995,4995,4995,0
|
|
20240722,141600,115295605,4995,4995,4995,4995,0
|
|
20240722,141500,115295605,4995,4995,4995,4995,0
|
|
20240722,141400,115295605,4995,4995,4995,4995,0
|
|
20240722,141300,115295605,4995,4995,4995,4995,0
|
|
20240722,141200,115295605,4995,4995,4995,4995,0
|
|
20240722,141100,115295605,4995,4995,4995,4995,0
|
|
20240722,141000,115295605,4995,4985,4995,4985,5
|
|
20240722,140900,115270670,4985,4985,4985,4985,44
|
|
20240722,140800,115051330,4985,4985,4985,4985,0
|
|
20240722,140700,115051330,4985,4985,4985,4985,1
|
|
20240722,140600,115046345,4985,4985,4985,4985,0
|
|
20240722,140500,115046345,4985,4985,4985,4985,0
|
|
20240722,140400,115046345,4985,4985,4985,4985,400
|
|
20240722,140300,113052345,4985,4985,4985,4985,1
|
|
20240722,140200,113047360,4985,4985,4985,4985,0
|
|
20240722,140100,113047360,4985,4985,4985,4985,0
|
|
20240722,140000,113047360,4985,4985,4985,4985,0
|
|
20240722,135900,113047360,4985,4985,4985,4985,0
|
|
20240722,135800,113047360,4985,4985,4985,4985,0
|
|
20240722,135700,113047360,4985,4985,4985,4985,0
|
|
20240722,135600,113047360,4985,4985,4985,4985,0
|
|
20240722,135500,113047360,4985,4985,4985,4985,1
|
|
20240722,135400,113042375,4955,4955,4955,4955,0
|
|
20240722,135300,113042375,4955,4955,4955,4955,0
|
|
20240722,135200,113042375,4955,4990,4990,4955,986
|
|
20240722,135100,108144880,4995,4995,4995,4995,0
|
|
20240722,135000,108144880,4995,4995,4995,4995,1
|
|
20240722,134900,108139885,4995,4995,4995,4995,0
|
|
20240722,134800,108139885,4995,4995,4995,4995,20
|
|
20240722,134700,108039985,4975,4975,4975,4975,0
|
|
20240722,134600,108039985,4975,4975,4975,4975,0
|
|
20240722,134500,108039985,4975,4975,4975,4975,17
|
|
20240722,134400,107955410,4975,4975,4975,4975,0
|
|
20240722,134300,107955410,4975,4975,4975,4975,0
|
|
20240722,134200,107955410,4975,4975,4975,4975,0
|
|
20240722,134100,107955410,4975,4975,4975,4975,1
|
|
20240722,134000,107950435,4975,4975,4975,4975,0
|
|
20240722,133900,107950435,4975,4975,4975,4975,0
|
|
20240722,133800,107950435,4975,4975,4975,4975,1
|
|
20240722,133700,107945460,4975,4975,4975,4975,34
|
|
20240722,133600,107776310,4975,4975,4975,4975,0
|
|
20240722,133500,107776310,4975,4975,4975,4975,0
|
|
20240722,133400,107776310,4975,4975,4975,4975,0
|
|
20240722,133300,107776310,4975,4975,4975,4975,0
|
|
20240722,133200,107776310,4975,4975,4975,4975,0
|
|
20240722,133100,107776310,4975,4975,4975,4975,1
|
|
20240722,133000,107771335,4990,4990,4990,4990,0
|
|
20240722,132900,107771335,4990,4955,4990,4950,1001
|
|
20240722,132800,102812710,4990,4990,4990,4990,0
|
|
20240722,132700,102812710,4990,4990,4990,4990,0
|
|
20240722,132600,102812710,4990,4990,4990,4990,0
|
|
20240722,132500,102812710,4990,4990,4990,4990,0
|
|
20240722,132400,102812710,4990,4990,4990,4990,0
|
|
20240722,132300,102812710,4990,4990,4990,4990,0
|
|
20240722,132200,102812710,4990,4985,4990,4985,20
|
|
20240722,132100,102712920,4990,4990,4990,4990,0
|
|
20240722,132000,102712920,4990,4990,4990,4990,0
|
|
20240722,131900,102712920,4990,4990,4990,4990,0
|
|
20240722,131800,102712920,4990,4990,4990,4990,0
|
|
20240722,131700,102712920,4990,4990,4990,4990,1
|
|
20240722,131600,102707930,4955,4955,4955,4955,0
|
|
20240722,131500,102707930,4955,4955,4955,4955,0
|
|
20240722,131400,102707930,4955,4955,4955,4955,0
|
|
20240722,131300,102707930,4955,4955,4955,4955,0
|
|
20240722,131200,102707930,4955,4955,4955,4955,0
|
|
20240722,131100,102707930,4955,4955,4955,4955,0
|
|
20240722,131000,102707930,4955,4955,4955,4955,700
|
|
20240722,130900,99239430,4955,4955,4955,4955,0
|
|
20240722,130800,99239430,4955,4955,4955,4955,1
|
|
20240722,130700,99234475,4995,4995,4995,4995,0
|
|
20240722,130600,99234475,4995,4995,4995,4995,0
|
|
20240722,130500,99234475,4995,4995,4995,4995,0
|
|
20240722,130400,99234475,4995,4995,4995,4995,0
|
|
20240722,130300,99234475,4995,4995,4995,4995,120
|
|
20240722,130200,98635075,4995,4995,4995,4995,20
|
|
20240722,130100,98535175,5000,5000,5000,5000,0
|
|
20240722,130000,98535175,5000,5000,5000,5000,0
|
|
20240722,125900,98535175,5000,5000,5000,5000,0
|
|
20240722,125800,98535175,5000,5000,5000,5000,0
|
|
20240722,125700,98535175,5000,4970,5000,4970,636
|
|
20240722,125600,95374225,5000,5000,5000,5000,0
|
|
20240722,125500,95374225,5000,5000,5000,5000,0
|
|
20240722,125400,95374225,5000,5000,5000,5000,30
|
|
20240722,125300,95224225,5000,5000,5000,5000,1
|
|
20240722,125200,95219225,4955,4955,4955,4955,0
|
|
20240722,125100,95219225,4955,4955,4955,4955,270
|
|
20240722,125000,93881375,5000,5000,5000,5000,0
|
|
20240722,124900,93881375,5000,5000,5000,5000,0
|
|
20240722,124800,93881375,5000,5000,5000,5000,0
|
|
20240722,124700,93881375,5000,5000,5000,5000,0
|
|
20240722,124600,93881375,5000,5000,5000,5000,1
|
|
20240722,124500,93876375,5000,5000,5000,5000,1
|
|
20240722,124400,93871375,4975,4975,4975,4975,0
|
|
20240722,124300,93871375,4975,4980,4980,4975,49
|
|
20240722,124200,93627595,4960,4970,4970,4960,1400
|
|
20240722,124100,86675645,4975,4975,4975,4975,0
|
|
20240722,124000,86675645,4975,4975,4975,4975,0
|
|
20240722,123900,86675645,4975,4975,4975,4975,0
|
|
20240722,123800,86675645,4975,4975,4975,4975,201
|
|
20240722,123700,85675670,5020,5020,5020,5020,0
|
|
20240722,123600,85675670,5020,5020,5020,5020,63
|
|
20240722,123500,85359410,5020,5020,5020,5020,0
|
|
20240722,123400,85359410,5020,5020,5020,5020,0
|
|
20240722,123300,85359410,5020,5020,5020,5020,0
|
|
20240722,123200,85359410,5020,5020,5020,5020,0
|
|
20240722,123100,85359410,5020,5020,5020,5020,1
|
|
20240722,123000,85354390,4995,4995,4995,4995,225
|
|
20240722,122900,84230515,5020,5020,5020,5020,0
|
|
20240722,122800,84230515,5020,5020,5020,5020,0
|
|
20240722,122700,84230515,5020,5020,5020,5020,0
|
|
20240722,122600,84230515,5020,5020,5020,5020,0
|
|
20240722,122500,84230515,5020,5020,5020,5020,0
|
|
20240722,122400,84230515,5020,5020,5020,5020,3
|
|
20240722,122300,84215455,5020,4995,5020,4995,32
|
|
20240722,122200,84055590,4995,4995,4995,4995,0
|
|
20240722,122100,84055590,4995,4995,4995,4995,10
|
|
20240722,122000,84005640,4995,4995,4995,4995,0
|
|
20240722,121900,84005640,4995,4970,4995,4970,56
|
|
20240722,121800,83727170,4970,4970,4970,4970,73
|
|
20240722,121700,83364360,4970,4970,4970,4970,0
|
|
20240722,121600,83364360,4970,5000,5000,4970,600
|
|
20240722,121500,80373710,5020,5020,5020,5020,0
|
|
20240722,121400,80373710,5020,5020,5020,5020,0
|
|
20240722,121300,80373710,5020,5020,5020,5020,0
|
|
20240722,121200,80373710,5020,5020,5020,5020,0
|
|
20240722,121100,80373710,5020,5020,5020,5020,100
|
|
20240722,121000,79871710,5020,5020,5020,5020,0
|
|
20240722,120900,79871710,5020,5020,5020,5020,0
|
|
20240722,120800,79871710,5020,5020,5020,5020,0
|
|
20240722,120700,79871710,5020,5020,5020,5020,0
|
|
20240722,120600,79871710,5020,5020,5020,5020,0
|
|
20240722,120500,79871710,5020,5020,5020,5020,0
|
|
20240722,120400,79871710,5020,5020,5020,5020,0
|
|
20240722,120300,79871710,5020,5020,5020,5020,0
|
|
20240722,120200,79871710,5020,5020,5020,5020,0
|
|
20240722,120100,79871710,5020,5020,5020,5020,0
|
|
20240722,120000,79871710,5020,5020,5020,5020,0
|
|
20240722,115900,79871710,5020,5020,5020,5020,0
|
|
20240722,115800,79871710,5020,5020,5020,5020,0
|
|
20240722,115700,79871710,5020,5020,5020,5020,0
|
|
20240722,115600,79871710,5020,5020,5020,5020,0
|
|
20240722,115500,79871710,5020,5020,5020,5020,0
|
|
20240722,115400,79871710,5020,5020,5020,5020,0
|
|
20240722,115300,79871710,5020,5020,5020,5020,0
|
|
20240722,115200,79871710,5020,5020,5020,5020,0
|
|
20240722,115100,79871710,5020,5020,5020,5020,0
|
|
20240722,115000,79871710,5020,5020,5020,5020,0
|
|
20240722,114900,79871710,5020,5020,5020,5020,0
|
|
20240722,114800,79871710,5020,5020,5020,5020,0
|
|
20240722,114700,79871710,5020,5020,5020,5020,0
|
|
20240722,114600,79871710,5020,5020,5020,5020,0
|
|
20240722,114500,79871710,5020,5020,5020,5020,0
|
|
20240722,114400,79871710,5020,5020,5020,5020,0
|
|
20240722,114300,79871710,5020,5020,5020,5020,0
|
|
20240722,114200,79871710,5020,5020,5020,5020,0
|
|
20240722,114100,79871710,5020,5020,5020,5020,0
|
|
20240722,114000,79871710,5020,5020,5020,5020,0
|
|
20240722,113900,79871710,5020,5020,5020,5020,5
|
|
20240722,113800,79846610,4995,4995,4995,4995,0
|
|
20240722,113700,79846610,4995,5000,5000,4995,792
|
|
20240722,113600,75886880,5020,5020,5020,5020,0
|
|
20240722,113500,75886880,5020,5020,5020,5020,0
|
|
20240722,113400,75886880,5020,5020,5020,5020,0
|
|
20240722,113300,75886880,5020,5020,5020,5020,1
|
|
20240722,113200,75881860,4995,4995,4995,4995,0
|
|
20240722,113100,75881860,4995,4995,4995,4995,431
|
|
20240722,113000,73729015,4975,4975,4975,4975,0
|
|
20240722,112900,73729015,4975,4975,4975,4975,23
|
|
20240722,112800,73614590,4975,4975,4975,4975,0
|
|
20240722,112700,73614590,4975,4975,4975,4975,54
|
|
20240722,112600,73345940,4975,4975,4975,4975,628
|
|
20240722,112500,70221640,4970,4970,4970,4970,0
|
|
20240722,112400,70221640,4970,4970,4970,4970,0
|
|
20240722,112300,70221640,4970,4970,4970,4970,0
|
|
20240722,112200,70221640,4970,4970,4970,4970,0
|
|
20240722,112100,70221640,4970,4970,4970,4970,0
|
|
20240722,112000,70221640,4970,4980,4980,4970,1883
|
|
20240722,111900,60849795,4975,4975,4975,4975,0
|
|
20240722,111800,60849795,4975,4975,4975,4975,10
|
|
20240722,111700,60800045,4975,4975,4975,4975,0
|
|
20240722,111600,60800045,4975,4995,4995,4975,3019
|
|
20240722,111500,45766170,5030,5030,5030,5030,0
|
|
20240722,111400,45766170,5030,5030,5030,5030,0
|
|
20240722,111300,45766170,5030,5030,5030,5030,0
|
|
20240722,111200,45766170,5030,5030,5030,5030,0
|
|
20240722,111100,45766170,5030,5030,5030,5030,0
|
|
20240722,111000,45766170,5030,5030,5030,5030,0
|
|
20240722,110900,45766170,5030,5030,5030,5030,0
|
|
20240722,110800,45766170,5030,5030,5030,5030,0
|
|
20240722,110700,45766170,5030,5030,5030,5030,0
|
|
20240722,110600,45766170,5030,5030,5030,5030,0
|
|
20240722,110500,45766170,5030,5030,5030,5030,0
|
|
20240722,110400,45766170,5030,5030,5030,5030,0
|
|
20240722,110300,45766170,5030,5030,5030,5030,0
|
|
20240722,110200,45766170,5030,5030,5030,5030,0
|
|
20240722,110100,45766170,5030,5030,5030,5030,0
|
|
20240722,110000,45766170,5030,5030,5030,5030,1
|
|
20240722,105900,45761140,4995,4995,4995,4995,0
|
|
20240722,105800,45761140,4995,4995,4995,4995,0
|
|
20240722,105700,45761140,4995,4995,4995,4995,0
|
|
20240722,105600,45761140,4995,4995,4995,4995,0
|
|
20240722,105500,45761140,4995,5000,5000,4995,150
|
|
20240722,105400,45011775,5000,5000,5000,5000,1
|
|
20240722,105300,45006775,5040,5040,5040,5040,0
|
|
20240722,105200,45006775,5040,5040,5040,5040,0
|
|
20240722,105100,45006775,5040,5040,5040,5040,0
|
|
20240722,105000,45006775,5040,5040,5040,5040,10
|
|
20240722,104900,44956375,5040,5040,5040,5040,0
|
|
20240722,104800,44956375,5040,5040,5040,5040,0
|
|
20240722,104700,44956375,5040,5040,5040,5040,0
|
|
20240722,104600,44956375,5040,5040,5040,5040,0
|
|
20240722,104500,44956375,5040,5040,5040,5040,300
|
|
20240722,104400,43444375,5000,5000,5000,5000,0
|
|
20240722,104300,43444375,5000,5000,5000,5000,0
|
|
20240722,104200,43444375,5000,5000,5000,5000,0
|
|
20240722,104100,43444375,5000,5000,5000,5000,0
|
|
20240722,104000,43444375,5000,5000,5000,5000,0
|
|
20240722,103900,43444375,5000,5000,5000,5000,0
|
|
20240722,103800,43444375,5000,5000,5000,5000,0
|
|
20240722,103700,43444375,5000,5000,5000,5000,0
|
|
20240722,103600,43444375,5000,5000,5000,5000,0
|
|
20240722,103500,43444375,5000,5000,5000,5000,0
|
|
20240722,103400,43444375,5000,5000,5000,5000,689
|
|
20240722,103300,39999375,5000,5000,5000,5000,0
|
|
20240722,103200,39999375,5000,5000,5000,5000,0
|
|
20240722,103100,39999375,5000,5000,5000,5000,0
|
|
20240722,103000,39999375,5000,5000,5000,5000,0
|
|
20240722,102900,39999375,5000,5000,5000,5000,1
|
|
20240722,102800,39994375,4995,4995,4995,4995,0
|
|
20240722,102700,39994375,4995,4995,4995,4995,0
|
|
20240722,102600,39994375,4995,4995,4995,4995,0
|
|
20240722,102500,39994375,4995,4995,4995,4995,0
|
|
20240722,102400,39994375,4995,4995,4995,4995,16
|
|
20240722,102300,39914455,5000,5000,5000,5000,0
|
|
20240722,102200,39914455,5000,5000,5000,5000,0
|
|
20240722,102100,39914455,5000,5000,5000,5000,6
|
|
20240722,102000,39884455,4995,4995,4995,4995,5
|
|
20240722,101900,39859480,4995,5000,5000,4995,33
|
|
20240722,101800,39694515,5000,5000,5000,5000,1
|
|
20240722,101700,39689515,4995,4995,4995,4995,0
|
|
20240722,101600,39689515,4995,4995,4995,4995,6
|
|
20240722,101500,39659545,4995,4995,4995,4995,70
|
|
20240722,101400,39309895,4995,4995,4995,4995,12
|
|
20240722,101300,39249955,4995,4995,4995,4995,1
|
|
20240722,101200,39244960,4995,4990,4995,4990,20
|
|
20240722,101100,39145095,4990,4990,4990,4990,0
|
|
20240722,101000,39145095,4990,4990,4990,4990,11
|
|
20240722,100900,39090205,4990,4990,4990,4990,0
|
|
20240722,100800,39090205,4990,4990,4990,4990,0
|
|
20240722,100700,39090205,4990,4990,4990,4990,1
|
|
20240722,100600,39085215,4990,4990,4990,4990,3
|
|
20240722,100500,39070245,4975,4975,4975,4975,476
|
|
20240722,100400,36702145,4975,4975,4975,4975,0
|
|
20240722,100300,36702145,4975,4980,4980,4975,222
|
|
20240722,100200,35597680,4975,4975,4975,4975,0
|
|
20240722,100100,35597680,4975,5020,5020,4975,2443
|
|
20240722,100000,23434710,5020,5020,5020,5020,35
|
|
20240722,095900,23259010,4980,4980,4980,4980,0
|
|
20240722,095800,23259010,4980,4980,4980,4980,0
|
|
20240722,095700,23259010,4980,4980,4980,4980,1
|
|
20240722,095600,23254030,5030,5030,5030,5030,0
|
|
20240722,095500,23254030,5030,5030,5030,5030,0
|
|
20240722,095400,23254030,5030,5030,5030,5030,0
|
|
20240722,095300,23254030,5030,5030,5030,5030,50
|
|
20240722,095200,23002530,4975,4975,4975,4975,0
|
|
20240722,095100,23002530,4975,4975,4975,4975,0
|
|
20240722,095000,23002530,4975,4975,4975,4975,0
|
|
20240722,094900,23002530,4975,4975,4975,4975,0
|
|
20240722,094800,23002530,4975,5000,5000,4975,3000
|
|
20240722,094700,8038970,5030,5030,5030,5030,0
|
|
20240722,094600,8038970,5030,5030,5030,5030,154
|
|
20240722,094500,7264350,5000,5000,5000,5000,0
|
|
20240722,094400,7264350,5000,5000,5000,5000,0
|
|
20240722,094300,7264350,5000,5000,5000,5000,0
|
|
20240722,094200,7264350,5000,5000,5000,5000,0
|
|
20240722,094100,7264350,5000,5010,5010,5000,36
|
|
20240722,094000,7084340,5040,5040,5040,5040,0
|
|
20240722,093900,7084340,5040,5040,5040,5040,0
|
|
20240722,093800,7084340,5040,5040,5040,5040,0
|
|
20240722,093700,7084340,5040,5040,5040,5040,0
|
|
20240722,093600,7084340,5040,5040,5040,5040,0
|
|
20240722,093500,7084340,5040,5040,5040,5040,0
|
|
20240722,093400,7084340,5040,5040,5040,5040,0
|
|
20240722,093300,7084340,5040,5010,5040,5010,905
|
|
20240722,093200,2549120,5040,5040,5040,5040,0
|
|
20240722,093100,2549120,5040,5040,5040,5040,3
|
|
20240722,093000,2534000,5040,5040,5040,5040,20
|
|
20240722,092900,2433200,5020,5020,5020,5020,0
|
|
20240722,092800,2433200,5020,5020,5020,5020,0
|
|
20240722,092700,2433200,5020,5020,5020,5020,0
|
|
20240722,092600,2433200,5020,5020,5020,5020,5
|
|
20240722,092500,2408100,5050,5050,5050,5050,0
|
|
20240722,092400,2408100,5050,5050,5050,5050,17
|
|
20240722,092300,2322250,5050,5050,5050,5050,0
|
|
20240722,092200,2322250,5050,5050,5050,5050,0
|
|
20240722,092100,2322250,5050,5050,5050,5050,0
|
|
20240722,092000,2322250,5050,5050,5050,5050,10
|
|
20240722,091900,2271750,5070,5070,5070,5070,0
|
|
20240722,091800,2271750,5070,5070,5070,5070,197
|
|
20240722,091700,1272960,5090,5090,5090,5090,0
|
|
20240722,091600,1272960,5090,5090,5090,5090,0
|
|
20240722,091500,1272960,5090,5090,5090,5090,0
|
|
20240722,091400,1272960,5090,5090,5090,5090,0
|
|
20240722,091300,1272960,5090,5090,5090,5090,0
|
|
20240722,091200,1272960,5090,5100,5100,5090,12
|
|
20240722,091100,1211780,5120,5120,5120,5120,0
|
|
20240722,091000,1211780,5120,5120,5120,5120,0
|
|
20240722,090900,1211780,5120,5120,5120,5120,1
|
|
20240722,090800,1206660,5070,5070,5070,5070,0
|
|
20240722,090700,1206660,5070,5070,5070,5070,0
|
|
20240722,090600,1206660,5070,5070,5070,5070,0
|
|
20240722,090500,1206660,5070,5070,5070,5070,25
|
|
20240722,090400,1079910,5070,5070,5070,5070,0
|
|
20240722,090300,1079910,5070,5070,5070,5070,0
|
|
20240722,090200,1079910,5070,5070,5070,5070,0
|
|
20240722,090100,1079910,5070,5070,5070,5070,0
|
|
20240722,090000,1079910,5070,5070,5070,5070,213
|