654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,195100,190494720,4020,4020,4020,4020,688
|
|
20240724,195000,190494720,4020,4020,4020,4020,0
|
|
20240724,194900,190494720,4020,4020,4020,4020,0
|
|
20240724,194800,190494720,4020,4020,4020,4020,0
|
|
20240724,194700,190494720,4020,4020,4020,4020,0
|
|
20240724,194600,190494720,4020,4020,4020,4020,0
|
|
20240724,194500,190494720,4020,4020,4020,4020,0
|
|
20240724,194400,190494720,4020,4020,4020,4020,0
|
|
20240724,194300,190494720,4020,4020,4020,4020,0
|
|
20240724,194200,190494720,4020,4020,4020,4020,0
|
|
20240724,194100,190494720,4020,4020,4020,4020,0
|
|
20240724,194000,190494720,4020,4020,4020,4020,0
|
|
20240724,193900,190494720,4020,4020,4020,4020,0
|
|
20240724,193800,190494720,4020,4020,4020,4020,0
|
|
20240724,193700,190494720,4020,4020,4020,4020,0
|
|
20240724,193600,190494720,4020,4020,4020,4020,0
|
|
20240724,193500,190494720,4020,4020,4020,4020,0
|
|
20240724,193400,190494720,4020,4020,4020,4020,0
|
|
20240724,193300,190494720,4020,4020,4020,4020,0
|
|
20240724,193200,190494720,4020,4020,4020,4020,0
|
|
20240724,193100,190494720,4020,4020,4020,4020,0
|
|
20240724,193000,190494720,4020,4020,4020,4020,0
|
|
20240724,192900,190494720,4020,4020,4020,4020,0
|
|
20240724,192800,190494720,4020,4020,4020,4020,0
|
|
20240724,192700,190494720,4020,4020,4020,4020,0
|
|
20240724,192600,190494720,4020,4020,4020,4020,0
|
|
20240724,192500,190494720,4020,4020,4020,4020,0
|
|
20240724,192400,190494720,4020,4020,4020,4020,0
|
|
20240724,192300,190494720,4020,4020,4020,4020,0
|
|
20240724,192200,190494720,4020,4020,4020,4020,0
|
|
20240724,192100,190494720,4020,4020,4020,4020,688
|
|
20240724,192000,190494720,4020,4020,4020,4020,0
|
|
20240724,191900,190494720,4020,4020,4020,4020,0
|
|
20240724,191800,190494720,4020,4020,4020,4020,0
|
|
20240724,191700,190494720,4020,4020,4020,4020,0
|
|
20240724,191600,190494720,4020,4020,4020,4020,0
|
|
20240724,191500,190494720,4020,4020,4020,4020,0
|
|
20240724,191400,190494720,4020,4020,4020,4020,0
|
|
20240724,191300,190494720,4020,4020,4020,4020,0
|
|
20240724,191200,190494720,4020,4020,4020,4020,0
|
|
20240724,191100,190494720,4020,4020,4020,4020,0
|
|
20240724,191000,190494720,4020,4020,4020,4020,0
|
|
20240724,190900,190494720,4020,4020,4020,4020,0
|
|
20240724,190800,190494720,4020,4020,4020,4020,0
|
|
20240724,190700,190494720,4020,4020,4020,4020,0
|
|
20240724,190600,190494720,4020,4020,4020,4020,0
|
|
20240724,190500,190494720,4020,4020,4020,4020,0
|
|
20240724,190400,190494720,4020,4020,4020,4020,0
|
|
20240724,190300,190494720,4020,4020,4020,4020,0
|
|
20240724,190200,190494720,4020,4020,4020,4020,0
|
|
20240724,190100,190494720,4020,4020,4020,4020,0
|
|
20240724,190000,190494720,4020,4020,4020,4020,0
|
|
20240724,185900,190494720,4020,4020,4020,4020,0
|
|
20240724,185800,190494720,4020,4020,4020,4020,0
|
|
20240724,185700,190494720,4020,4020,4020,4020,0
|
|
20240724,185600,190494720,4020,4020,4020,4020,0
|
|
20240724,185500,190494720,4020,4020,4020,4020,0
|
|
20240724,185400,190494720,4020,4020,4020,4020,0
|
|
20240724,185300,190494720,4020,4020,4020,4020,0
|
|
20240724,185200,190494720,4020,4020,4020,4020,0
|
|
20240724,185100,190494720,4020,4020,4020,4020,688
|
|
20240724,185000,190494720,4020,4020,4020,4020,0
|
|
20240724,184900,190494720,4020,4020,4020,4020,0
|
|
20240724,184800,190494720,4020,4020,4020,4020,0
|
|
20240724,184700,190494720,4020,4020,4020,4020,0
|
|
20240724,184600,190494720,4020,4020,4020,4020,0
|
|
20240724,184500,190494720,4020,4020,4020,4020,0
|
|
20240724,184400,190494720,4020,4020,4020,4020,0
|
|
20240724,184300,190494720,4020,4020,4020,4020,0
|
|
20240724,184200,190494720,4020,4020,4020,4020,0
|
|
20240724,184100,190494720,4020,4020,4020,4020,0
|
|
20240724,184000,190494720,4020,4020,4020,4020,0
|
|
20240724,183900,190494720,4020,4020,4020,4020,0
|
|
20240724,183800,190494720,4020,4020,4020,4020,0
|
|
20240724,183700,190494720,4020,4020,4020,4020,0
|
|
20240724,183600,190494720,4020,4020,4020,4020,0
|
|
20240724,183500,190494720,4020,4020,4020,4020,0
|
|
20240724,183400,190494720,4020,4020,4020,4020,0
|
|
20240724,183300,190494720,4020,4020,4020,4020,0
|
|
20240724,183200,190494720,4020,4020,4020,4020,0
|
|
20240724,183100,190494720,4020,4020,4020,4020,0
|
|
20240724,183000,190494720,4020,4020,4020,4020,0
|
|
20240724,182900,190494720,4020,4020,4020,4020,0
|
|
20240724,182800,190494720,4020,4020,4020,4020,0
|
|
20240724,182700,190494720,4020,4020,4020,4020,0
|
|
20240724,182600,190494720,4020,4020,4020,4020,0
|
|
20240724,182500,190494720,4020,4020,4020,4020,0
|
|
20240724,182400,190494720,4020,4020,4020,4020,0
|
|
20240724,182300,190494720,4020,4020,4020,4020,0
|
|
20240724,182200,190494720,4020,4020,4020,4020,0
|
|
20240724,182100,190494720,4020,4020,4020,4020,688
|
|
20240724,182000,190494720,4020,4020,4020,4020,0
|
|
20240724,181900,190494720,4020,4020,4020,4020,0
|
|
20240724,181800,190494720,4020,4020,4020,4020,0
|
|
20240724,181700,190494720,4020,4020,4020,4020,0
|
|
20240724,181600,190494720,4020,4020,4020,4020,0
|
|
20240724,181500,190494720,4020,4020,4020,4020,0
|
|
20240724,181400,190494720,4020,4020,4020,4020,0
|
|
20240724,181300,190494720,4020,4020,4020,4020,0
|
|
20240724,181200,190494720,4020,4020,4020,4020,0
|
|
20240724,181100,190494720,4020,4020,4020,4020,0
|
|
20240724,181000,190494720,4020,4020,4020,4020,0
|
|
20240724,180900,190494720,4020,4020,4020,4020,0
|
|
20240724,180800,190494720,4020,4020,4020,4020,0
|
|
20240724,180700,190494720,4020,4020,4020,4020,0
|
|
20240724,180600,190494720,4020,4020,4020,4020,0
|
|
20240724,180500,190494720,4020,4020,4020,4020,0
|
|
20240724,180400,190494720,4020,4020,4020,4020,0
|
|
20240724,180300,190494720,4020,4020,4020,4020,0
|
|
20240724,180200,190494720,4020,4020,4020,4020,0
|
|
20240724,180100,190494720,4020,4020,4020,4020,0
|
|
20240724,180000,190494720,4020,4020,4020,4020,0
|
|
20240724,175900,190494720,4020,4020,4020,4020,0
|
|
20240724,175800,190494720,4020,4020,4020,4020,0
|
|
20240724,175700,190494720,4020,4020,4020,4020,0
|
|
20240724,175600,190494720,4020,4020,4020,4020,0
|
|
20240724,175500,190494720,4020,4020,4020,4020,0
|
|
20240724,175400,190494720,4020,4020,4020,4020,0
|
|
20240724,175300,190494720,4020,4020,4020,4020,0
|
|
20240724,175200,190494720,4020,4020,4020,4020,0
|
|
20240724,175100,190494720,4020,4020,4020,4020,688
|
|
20240724,175000,190494720,4020,4020,4020,4020,0
|
|
20240724,174900,190494720,4020,4020,4020,4020,0
|
|
20240724,174800,190494720,4020,4020,4020,4020,0
|
|
20240724,174700,190494720,4020,4020,4020,4020,0
|
|
20240724,174600,190494720,4020,4020,4020,4020,0
|
|
20240724,174500,190494720,4020,4020,4020,4020,0
|
|
20240724,174400,190494720,4020,4020,4020,4020,0
|
|
20240724,174300,190494720,4020,4020,4020,4020,0
|
|
20240724,174200,190494720,4020,4020,4020,4020,0
|
|
20240724,174100,190494720,4020,4020,4020,4020,0
|
|
20240724,174000,190494720,4020,4020,4020,4020,0
|
|
20240724,173900,190494720,4020,4020,4020,4020,0
|
|
20240724,173800,190494720,4020,4020,4020,4020,0
|
|
20240724,173700,190494720,4020,4020,4020,4020,0
|
|
20240724,173600,190494720,4020,4020,4020,4020,0
|
|
20240724,173500,190494720,4020,4020,4020,4020,0
|
|
20240724,173400,190494720,4020,4020,4020,4020,0
|
|
20240724,173300,190494720,4020,4020,4020,4020,0
|
|
20240724,173200,190494720,4020,4020,4020,4020,0
|
|
20240724,173100,190494720,4020,4020,4020,4020,0
|
|
20240724,173000,190494720,4020,4020,4020,4020,0
|
|
20240724,172900,190494720,4020,4020,4020,4020,0
|
|
20240724,172800,190494720,4020,4020,4020,4020,0
|
|
20240724,172700,190494720,4020,4020,4020,4020,0
|
|
20240724,172600,190494720,4020,4020,4020,4020,0
|
|
20240724,172500,190494720,4020,4020,4020,4020,0
|
|
20240724,172400,190494720,4020,4020,4020,4020,0
|
|
20240724,172300,190494720,4020,4020,4020,4020,0
|
|
20240724,172200,190494720,4020,4020,4020,4020,0
|
|
20240724,172100,190494720,4020,4020,4020,4020,688
|
|
20240724,172000,190494720,4020,4020,4020,4020,0
|
|
20240724,171900,190494720,4020,4020,4020,4020,0
|
|
20240724,171800,190494720,4020,4020,4020,4020,0
|
|
20240724,171700,190494720,4020,4020,4020,4020,0
|
|
20240724,171600,190494720,4020,4020,4020,4020,0
|
|
20240724,171500,190494720,4020,4020,4020,4020,0
|
|
20240724,171400,190494720,4020,4020,4020,4020,0
|
|
20240724,171300,190494720,4020,4020,4020,4020,0
|
|
20240724,171200,190494720,4020,4020,4020,4020,0
|
|
20240724,171100,190494720,4020,4020,4020,4020,0
|
|
20240724,171000,190494720,4020,4020,4020,4020,0
|
|
20240724,170900,190494720,4020,4020,4020,4020,0
|
|
20240724,170800,190494720,4020,4020,4020,4020,0
|
|
20240724,170700,190494720,4020,4020,4020,4020,0
|
|
20240724,170600,190494720,4020,4020,4020,4020,0
|
|
20240724,170500,190494720,4020,4020,4020,4020,0
|
|
20240724,170400,190494720,4020,4020,4020,4020,0
|
|
20240724,170300,190494720,4020,4020,4020,4020,0
|
|
20240724,170200,190494720,4020,4020,4020,4020,0
|
|
20240724,170100,190494720,4020,4020,4020,4020,0
|
|
20240724,170000,190494720,4020,4020,4020,4020,0
|
|
20240724,165900,190494720,4020,4020,4020,4020,0
|
|
20240724,165800,190494720,4020,4020,4020,4020,0
|
|
20240724,165700,190494720,4020,4020,4020,4020,0
|
|
20240724,165600,190494720,4020,4020,4020,4020,0
|
|
20240724,165500,190494720,4020,4020,4020,4020,0
|
|
20240724,165400,190494720,4020,4020,4020,4020,0
|
|
20240724,165300,190494720,4020,4020,4020,4020,0
|
|
20240724,165200,190494720,4020,4020,4020,4020,0
|
|
20240724,165100,190494720,4020,4020,4020,4020,688
|
|
20240724,165000,190494720,4020,4020,4020,4020,0
|
|
20240724,164900,190494720,4020,4020,4020,4020,0
|
|
20240724,164800,190494720,4020,4020,4020,4020,0
|
|
20240724,164700,190494720,4020,4020,4020,4020,0
|
|
20240724,164600,190494720,4020,4020,4020,4020,0
|
|
20240724,164500,190494720,4020,4020,4020,4020,0
|
|
20240724,164400,190494720,4020,4020,4020,4020,0
|
|
20240724,164300,190494720,4020,4020,4020,4020,0
|
|
20240724,164200,190494720,4020,4020,4020,4020,0
|
|
20240724,164100,190494720,4020,4020,4020,4020,0
|
|
20240724,164000,190494720,4020,4020,4020,4020,0
|
|
20240724,163900,190494720,4020,4020,4020,4020,0
|
|
20240724,163800,190494720,4020,4020,4020,4020,0
|
|
20240724,163700,190494720,4020,4020,4020,4020,0
|
|
20240724,163600,190494720,4020,4020,4020,4020,0
|
|
20240724,163500,190494720,4020,4020,4020,4020,0
|
|
20240724,163400,190494720,4020,4020,4020,4020,0
|
|
20240724,163300,190494720,4020,4020,4020,4020,0
|
|
20240724,163200,190494720,4020,4020,4020,4020,0
|
|
20240724,163100,190494720,4020,4020,4020,4020,0
|
|
20240724,163000,190494720,4020,4020,4020,4020,0
|
|
20240724,162900,190494720,4020,4020,4020,4020,0
|
|
20240724,162800,190494720,4020,4020,4020,4020,0
|
|
20240724,162700,190494720,4020,4020,4020,4020,0
|
|
20240724,162600,190494720,4020,4020,4020,4020,0
|
|
20240724,162500,190494720,4020,4020,4020,4020,0
|
|
20240724,162400,190494720,4020,4020,4020,4020,0
|
|
20240724,162300,190494720,4020,4020,4020,4020,0
|
|
20240724,162200,190494720,4020,4020,4020,4020,0
|
|
20240724,162100,190494720,4020,4020,4020,4020,688
|
|
20240724,162000,190494720,4020,4020,4020,4020,0
|
|
20240724,161900,190494720,4020,4020,4020,4020,0
|
|
20240724,161800,190494720,4020,4020,4020,4020,0
|
|
20240724,161700,190494720,4020,4020,4020,4020,0
|
|
20240724,161600,190494720,4020,4020,4020,4020,0
|
|
20240724,161500,190494720,4020,4020,4020,4020,0
|
|
20240724,161400,190494720,4020,4020,4020,4020,0
|
|
20240724,161300,190494720,4020,4020,4020,4020,0
|
|
20240724,161200,190494720,4020,4020,4020,4020,0
|
|
20240724,161100,190494720,4020,4020,4020,4020,0
|
|
20240724,161000,190494720,4020,4020,4020,4020,0
|
|
20240724,160900,190494720,4020,4020,4020,4020,0
|
|
20240724,160800,190494720,4020,4020,4020,4020,0
|
|
20240724,160700,190494720,4020,4020,4020,4020,0
|
|
20240724,160600,190494720,4020,4020,4020,4020,0
|
|
20240724,160500,190494720,4020,4020,4020,4020,0
|
|
20240724,160400,190494720,4020,4020,4020,4020,0
|
|
20240724,160300,190494720,4020,4020,4020,4020,0
|
|
20240724,160200,190494720,4020,4020,4020,4020,0
|
|
20240724,160100,190494720,4020,4020,4020,4020,0
|
|
20240724,160000,190494720,4020,4020,4020,4020,0
|
|
20240724,155900,190494720,4020,4020,4020,4020,0
|
|
20240724,155800,190494720,4020,4020,4020,4020,0
|
|
20240724,155700,190494720,4020,4020,4020,4020,0
|
|
20240724,155600,190494720,4020,4020,4020,4020,0
|
|
20240724,155500,190494720,4020,4020,4020,4020,0
|
|
20240724,155400,190494720,4020,4020,4020,4020,0
|
|
20240724,155300,190494720,4020,4020,4020,4020,0
|
|
20240724,155200,190494720,4020,4020,4020,4020,0
|
|
20240724,155100,190494720,4020,4020,4020,4020,688
|
|
20240724,155000,190494720,4020,4020,4020,4020,0
|
|
20240724,154900,190494720,4020,4020,4020,4020,0
|
|
20240724,154800,190494720,4020,4020,4020,4020,0
|
|
20240724,154700,190494720,4020,4020,4020,4020,0
|
|
20240724,154600,190494720,4020,4020,4020,4020,0
|
|
20240724,154500,190494720,4020,4020,4020,4020,0
|
|
20240724,154400,190494720,4020,4020,4020,4020,0
|
|
20240724,154300,190494720,4020,4020,4020,4020,0
|
|
20240724,154200,190494720,4020,4020,4020,4020,0
|
|
20240724,154100,190494720,4020,4020,4020,4020,0
|
|
20240724,154000,190494720,4020,4020,4020,4020,0
|
|
20240724,153900,190494720,4020,4020,4020,4020,0
|
|
20240724,153800,190494720,4020,4020,4020,4020,0
|
|
20240724,153700,190494720,4020,4020,4020,4020,0
|
|
20240724,153600,190494720,4020,4020,4020,4020,0
|
|
20240724,153500,190494720,4020,4020,4020,4020,0
|
|
20240724,153400,190494720,4020,4020,4020,4020,0
|
|
20240724,153300,190494720,4020,4020,4020,4020,0
|
|
20240724,153200,190494720,4020,4020,4020,4020,0
|
|
20240724,153100,190494720,4020,4020,4020,4020,0
|
|
20240724,153000,190494720,4020,4020,4020,4020,688
|
|
20240724,152900,187728960,4015,4015,4015,4015,0
|
|
20240724,152800,187728960,4015,4015,4015,4015,0
|
|
20240724,152700,187728960,4015,4015,4015,4015,0
|
|
20240724,152600,187728960,4015,4015,4015,4015,0
|
|
20240724,152500,187728960,4015,4015,4015,4015,0
|
|
20240724,152400,187728960,4015,4015,4015,4015,0
|
|
20240724,152300,187728960,4015,4015,4015,4015,0
|
|
20240724,152200,187728960,4015,4015,4015,4015,0
|
|
20240724,152100,187728960,4015,4015,4015,4015,0
|
|
20240724,152000,187728960,4015,4015,4015,4015,0
|
|
20240724,151900,187728960,4015,4005,4015,4005,168
|
|
20240724,151800,187054835,3970,3980,4005,3970,38
|
|
20240724,151700,186903840,3975,4000,4010,3975,191
|
|
20240724,151600,186139190,4000,4000,4000,4000,24
|
|
20240724,151500,186043190,4000,4000,4000,4000,1
|
|
20240724,151400,186039190,3995,3995,3995,3995,0
|
|
20240724,151300,186039190,3995,4005,4005,3995,111
|
|
20240724,151200,185594795,4000,4000,4000,4000,0
|
|
20240724,151100,185594795,4000,4000,4000,4000,12
|
|
20240724,151000,185546795,4000,4000,4000,3995,61
|
|
20240724,150900,185302800,4005,4005,4005,4005,25
|
|
20240724,150800,185202675,4005,4005,4005,4005,2
|
|
20240724,150700,185194665,4005,4000,4005,4000,32
|
|
20240724,150600,185066660,4000,4000,4000,4000,7
|
|
20240724,150500,185038660,4005,4005,4005,4005,60
|
|
20240724,150400,184798360,4010,4010,4010,4010,0
|
|
20240724,150300,184798360,4010,4010,4010,4010,3
|
|
20240724,150200,184786330,3990,3990,3990,3990,4
|
|
20240724,150100,184770370,4010,4010,4010,4010,0
|
|
20240724,150000,184770370,4010,4010,4010,4010,0
|
|
20240724,145900,184770370,4010,4010,4010,4010,0
|
|
20240724,145800,184770370,4010,4010,4010,4010,0
|
|
20240724,145700,184770370,4010,4010,4010,4010,0
|
|
20240724,145600,184770370,4010,4010,4010,4010,0
|
|
20240724,145500,184770370,4010,4010,4010,4010,0
|
|
20240724,145400,184770370,4010,4010,4010,4010,3
|
|
20240724,145300,184758340,3985,3985,3985,3985,5
|
|
20240724,145200,184738415,4000,4000,4000,4000,185
|
|
20240724,145100,183998415,4015,4015,4015,4015,0
|
|
20240724,145000,183998415,4015,4015,4015,4015,0
|
|
20240724,144900,183998415,4015,4015,4015,4015,1
|
|
20240724,144800,183994400,4015,4015,4015,4015,0
|
|
20240724,144700,183994400,4015,4015,4015,4015,10
|
|
20240724,144600,183954250,4020,4020,4020,4020,0
|
|
20240724,144500,183954250,4020,4020,4020,4020,2
|
|
20240724,144400,183946210,4000,4010,4010,4000,50
|
|
20240724,144300,183746190,4020,4020,4020,4020,0
|
|
20240724,144200,183746190,4020,4020,4020,4020,0
|
|
20240724,144100,183746190,4020,4020,4020,4020,0
|
|
20240724,144000,183746190,4020,4020,4020,4020,0
|
|
20240724,143900,183746190,4020,4020,4020,4020,1
|
|
20240724,143800,183742170,4020,4020,4020,4020,4
|
|
20240724,143700,183726090,4010,4015,4015,4010,12
|
|
20240724,143600,183677960,4010,4010,4010,4010,67
|
|
20240724,143500,183409290,4025,4025,4025,4025,0
|
|
20240724,143400,183409290,4025,4025,4025,4025,0
|
|
20240724,143300,183409290,4025,4025,4025,4025,0
|
|
20240724,143200,183409290,4025,4025,4025,4025,0
|
|
20240724,143100,183409290,4025,4025,4025,4025,0
|
|
20240724,143000,183409290,4025,4025,4025,4025,0
|
|
20240724,142900,183409290,4025,4025,4025,4025,0
|
|
20240724,142800,183409290,4025,4015,4025,4000,2503
|
|
20240724,142700,173397050,4025,4025,4025,4025,0
|
|
20240724,142600,173397050,4025,4015,4025,4015,2
|
|
20240724,142500,173389010,4010,4000,4010,4000,713
|
|
20240724,142400,170535210,4000,3995,4000,3965,13
|
|
20240724,142300,170483375,4000,4000,4000,4000,26
|
|
20240724,142200,170379375,4005,4005,4005,4005,0
|
|
20240724,142100,170379375,4005,4005,4005,4005,0
|
|
20240724,142000,170379375,4005,4005,4005,4005,0
|
|
20240724,141900,170379375,4005,4005,4005,4005,0
|
|
20240724,141800,170379375,4005,4005,4005,4005,0
|
|
20240724,141700,170379375,4005,4005,4005,4005,0
|
|
20240724,141600,170379375,4005,4005,4005,4005,0
|
|
20240724,141500,170379375,4005,4005,4005,4005,0
|
|
20240724,141400,170379375,4005,3995,4005,3995,875
|
|
20240724,141300,166883725,4000,4000,4000,4000,5
|
|
20240724,141200,166863725,4005,4005,4005,4005,0
|
|
20240724,141100,166863725,4005,4005,4005,4005,0
|
|
20240724,141000,166863725,4005,4005,4005,4005,0
|
|
20240724,140900,166863725,4005,4005,4005,4005,0
|
|
20240724,140800,166863725,4005,4005,4005,4005,0
|
|
20240724,140700,166863725,4005,4005,4005,4005,0
|
|
20240724,140600,166863725,4005,4005,4005,4005,0
|
|
20240724,140500,166863725,4005,4005,4005,4005,0
|
|
20240724,140400,166863725,4005,4005,4005,4005,0
|
|
20240724,140300,166863725,4005,4000,4005,4000,15
|
|
20240724,140200,166803700,4000,4000,4005,4000,25
|
|
20240724,140100,166703690,3995,3995,3995,3995,5
|
|
20240724,140000,166683715,3965,4010,4010,3965,112
|
|
20240724,135900,166236395,4025,4025,4025,4025,0
|
|
20240724,135800,166236395,4025,4025,4025,4025,0
|
|
20240724,135700,166236395,4025,4025,4025,4025,0
|
|
20240724,135600,166236395,4025,4025,4025,4025,2
|
|
20240724,135500,166228345,4005,4005,4005,4000,297
|
|
20240724,135400,165038865,4010,4010,4010,4010,0
|
|
20240724,135300,165038865,4010,4010,4010,4010,0
|
|
20240724,135200,165038865,4010,4010,4010,4010,1
|
|
20240724,135100,165034855,4015,4015,4015,4015,0
|
|
20240724,135000,165034855,4015,4015,4015,4015,0
|
|
20240724,134900,165034855,4015,4015,4015,4015,0
|
|
20240724,134800,165034855,4015,4015,4015,4015,10
|
|
20240724,134700,164994705,4015,4015,4015,4015,2
|
|
20240724,134600,164986675,4005,4005,4005,4005,0
|
|
20240724,134500,164986675,4005,4005,4015,4005,58
|
|
20240724,134400,164754160,4005,4005,4005,4005,0
|
|
20240724,134300,164754160,4005,4005,4005,4005,0
|
|
20240724,134200,164754160,4005,4005,4005,4005,20
|
|
20240724,134100,164674060,4020,4020,4020,4020,0
|
|
20240724,134000,164674060,4020,4020,4020,4020,2
|
|
20240724,133900,164666020,4025,4025,4025,4025,0
|
|
20240724,133800,164666020,4025,4025,4025,4025,0
|
|
20240724,133700,164666020,4025,4025,4025,4025,0
|
|
20240724,133600,164666020,4025,4025,4025,4025,0
|
|
20240724,133500,164666020,4025,4025,4025,4025,0
|
|
20240724,133400,164666020,4025,4025,4025,4025,0
|
|
20240724,133300,164666020,4025,4025,4025,4025,0
|
|
20240724,133200,164666020,4025,4025,4025,4025,0
|
|
20240724,133100,164666020,4025,4025,4025,4025,0
|
|
20240724,133000,164666020,4025,4025,4025,4025,1
|
|
20240724,132900,164661995,4020,4020,4020,4020,70
|
|
20240724,132800,164380595,4020,4020,4020,4020,10
|
|
20240724,132700,164340395,4020,4020,4020,4020,0
|
|
20240724,132600,164340395,4020,4020,4020,4020,4
|
|
20240724,132500,164324315,4020,4020,4020,4020,0
|
|
20240724,132400,164324315,4020,4020,4020,4020,500
|
|
20240724,132300,162314315,4025,4025,4025,4025,0
|
|
20240724,132200,162314315,4025,4025,4025,4025,0
|
|
20240724,132100,162314315,4025,4025,4025,4025,0
|
|
20240724,132000,162314315,4025,4025,4025,4025,0
|
|
20240724,131900,162314315,4025,4025,4025,4025,0
|
|
20240724,131800,162314315,4025,4025,4025,4025,5
|
|
20240724,131700,162294190,4000,4000,4000,4000,200
|
|
20240724,131600,161494190,4000,4020,4020,4000,4
|
|
20240724,131500,161478130,4020,4020,4020,4020,0
|
|
20240724,131400,161478130,4020,4020,4020,4020,278
|
|
20240724,131300,160360570,4030,4030,4030,4030,100
|
|
20240724,131200,159957570,4035,4035,4035,4035,0
|
|
20240724,131100,159957570,4035,4035,4035,4035,0
|
|
20240724,131000,159957570,4035,4030,4035,4025,1016
|
|
20240724,130900,155863095,4030,4030,4030,4030,0
|
|
20240724,130800,155863095,4030,4030,4030,4030,0
|
|
20240724,130700,155863095,4030,4030,4030,4030,18
|
|
20240724,130600,155790555,4035,4035,4035,4035,0
|
|
20240724,130500,155790555,4035,4035,4035,4035,0
|
|
20240724,130400,155790555,4035,4035,4035,4035,0
|
|
20240724,130300,155790555,4035,4035,4035,4035,0
|
|
20240724,130200,155790555,4035,4035,4035,4035,0
|
|
20240724,130100,155790555,4035,4035,4035,4035,10
|
|
20240724,130000,155750205,4040,4030,4040,4030,3
|
|
20240724,125900,155738100,4030,4030,4030,4030,500
|
|
20240724,125800,153723100,4030,4030,4030,4030,1
|
|
20240724,125700,153719070,4035,4030,4035,4030,477
|
|
20240724,125600,151794560,4035,4035,4035,4035,0
|
|
20240724,125500,151794560,4035,4035,4035,4035,0
|
|
20240724,125400,151794560,4035,4035,4035,4035,0
|
|
20240724,125300,151794560,4035,4030,4035,4030,2
|
|
20240724,125200,151786495,4030,4025,4030,4025,9
|
|
20240724,125100,151750255,4015,4015,4015,4015,317
|
|
20240724,125000,150477500,4015,4015,4015,4015,0
|
|
20240724,124900,150477500,4015,4015,4015,4015,2
|
|
20240724,124800,150469470,4015,4015,4015,4015,0
|
|
20240724,124700,150469470,4015,4015,4015,4015,0
|
|
20240724,124600,150469470,4015,3960,4015,3960,4886
|
|
20240724,124500,131014805,3960,3960,3960,3960,0
|
|
20240724,124400,131014805,3960,3960,3960,3960,0
|
|
20240724,124300,131014805,3960,3960,3960,3960,0
|
|
20240724,124200,131014805,3960,3960,3960,3960,0
|
|
20240724,124100,131014805,3960,3960,3960,3960,0
|
|
20240724,124000,131014805,3960,3960,3960,3960,0
|
|
20240724,123900,131014805,3960,3960,3960,3960,272
|
|
20240724,123800,129937685,3965,3965,3965,3965,0
|
|
20240724,123700,129937685,3965,3965,3965,3965,0
|
|
20240724,123600,129937685,3965,3965,3965,3965,2
|
|
20240724,123500,129929755,3950,3950,3950,3950,0
|
|
20240724,123400,129929755,3950,3950,3950,3950,0
|
|
20240724,123300,129929755,3950,3950,3950,3950,0
|
|
20240724,123200,129929755,3950,3950,3950,3950,0
|
|
20240724,123100,129929755,3950,3950,3950,3950,0
|
|
20240724,123000,129929755,3950,3950,3950,3950,0
|
|
20240724,122900,129929755,3950,3950,3950,3950,2
|
|
20240724,122800,129921855,3945,3945,3945,3945,1
|
|
20240724,122700,129917910,3945,3945,3945,3945,0
|
|
20240724,122600,129917910,3945,3945,3945,3945,0
|
|
20240724,122500,129917910,3945,3945,3945,3945,0
|
|
20240724,122400,129917910,3945,3945,3945,3945,0
|
|
20240724,122300,129917910,3945,3940,3945,3940,65
|
|
20240724,122200,129661805,3945,3945,3945,3945,0
|
|
20240724,122100,129661805,3945,3945,3945,3945,1
|
|
20240724,122000,129657860,3930,3930,3930,3930,1
|
|
20240724,121900,129653930,3945,3930,3945,3930,34
|
|
20240724,121800,129520295,3945,3945,3945,3945,0
|
|
20240724,121700,129520295,3945,3945,3945,3945,201
|
|
20240724,121600,128727350,3935,3935,3935,3935,22
|
|
20240724,121500,128640780,3950,3950,3950,3950,0
|
|
20240724,121400,128640780,3950,3950,3950,3950,0
|
|
20240724,121300,128640780,3950,3950,3950,3950,0
|
|
20240724,121200,128640780,3950,3950,3950,3950,0
|
|
20240724,121100,128640780,3950,3950,3950,3950,0
|
|
20240724,121000,128640780,3950,3950,3950,3950,0
|
|
20240724,120900,128640780,3950,3950,3950,3950,0
|
|
20240724,120800,128640780,3950,3950,3950,3950,0
|
|
20240724,120700,128640780,3950,3950,3950,3950,0
|
|
20240724,120600,128640780,3950,3950,3950,3950,0
|
|
20240724,120500,128640780,3950,3950,3950,3950,1
|
|
20240724,120400,128636830,3965,3965,3965,3965,0
|
|
20240724,120300,128636830,3965,3965,3965,3965,0
|
|
20240724,120200,128636830,3965,3965,3965,3965,0
|
|
20240724,120100,128636830,3965,3965,3965,3965,0
|
|
20240724,120000,128636830,3965,3965,3965,3965,0
|
|
20240724,115900,128636830,3965,3965,3965,3965,0
|
|
20240724,115800,128636830,3965,3965,3965,3965,0
|
|
20240724,115700,128636830,3965,3965,3965,3965,0
|
|
20240724,115600,128636830,3965,3965,3965,3965,5
|
|
20240724,115500,128617005,3965,3940,3965,3935,52
|
|
20240724,115400,128412350,3935,3940,3940,3935,200
|
|
20240724,115300,127625105,3970,3970,3970,3970,1
|
|
20240724,115200,127621135,3960,3960,3960,3960,0
|
|
20240724,115100,127621135,3960,3960,3960,3960,419
|
|
20240724,115000,125961895,3960,3960,3960,3960,0
|
|
20240724,114900,125961895,3960,3960,3960,3960,0
|
|
20240724,114800,125961895,3960,3960,3960,3960,0
|
|
20240724,114700,125961895,3960,3960,3960,3960,0
|
|
20240724,114600,125961895,3960,3960,3960,3960,0
|
|
20240724,114500,125961895,3960,3960,3960,3960,0
|
|
20240724,114400,125961895,3960,3960,3960,3960,0
|
|
20240724,114300,125961895,3960,3940,3960,3940,111
|
|
20240724,114200,125522555,3945,3945,3945,3945,93
|
|
20240724,114100,125155670,3960,3960,3960,3960,0
|
|
20240724,114000,125155670,3960,3960,3960,3960,0
|
|
20240724,113900,125155670,3960,3960,3960,3960,284
|
|
20240724,113800,124031030,3970,3970,3970,3970,0
|
|
20240724,113700,124031030,3970,3970,3970,3970,1
|
|
20240724,113600,124027060,3960,3960,3960,3960,256
|
|
20240724,113500,123013300,3960,3960,3960,3960,0
|
|
20240724,113400,123013300,3960,3960,3960,3960,0
|
|
20240724,113300,123013300,3960,3960,3960,3960,0
|
|
20240724,113200,123013300,3960,3960,3960,3960,0
|
|
20240724,113100,123013300,3960,3960,3960,3960,1
|
|
20240724,113000,123009340,3950,3950,3950,3950,0
|
|
20240724,112900,123009340,3950,3950,3950,3950,0
|
|
20240724,112800,123009340,3950,3950,3950,3950,10
|
|
20240724,112700,122969840,3950,3950,3950,3950,0
|
|
20240724,112600,122969840,3950,3950,3950,3950,0
|
|
20240724,112500,122969840,3950,3950,3950,3950,0
|
|
20240724,112400,122969840,3950,3950,3950,3950,0
|
|
20240724,112300,122969840,3950,3950,3950,3950,0
|
|
20240724,112200,122969840,3950,3950,3950,3950,0
|
|
20240724,112100,122969840,3950,3950,3950,3950,0
|
|
20240724,112000,122969840,3950,3950,3950,3950,0
|
|
20240724,111900,122969840,3950,3950,3950,3950,70
|
|
20240724,111800,122693340,3960,3960,3960,3960,0
|
|
20240724,111700,122693340,3960,3960,3960,3960,0
|
|
20240724,111600,122693340,3960,3960,3960,3960,0
|
|
20240724,111500,122693340,3960,3960,3960,3960,0
|
|
20240724,111400,122693340,3960,3960,3960,3960,1
|
|
20240724,111300,122689380,3950,3955,3955,3950,1165
|
|
20240724,111200,118085275,3960,3960,3960,3960,0
|
|
20240724,111100,118085275,3960,3960,3960,3960,2
|
|
20240724,111000,118077355,3960,3960,3960,3960,0
|
|
20240724,110900,118077355,3960,3960,3960,3960,5
|
|
20240724,110800,118057555,3955,3955,3955,3955,2
|
|
20240724,110700,118049645,3955,3955,3955,3955,0
|
|
20240724,110600,118049645,3955,3955,3955,3955,86
|
|
20240724,110500,117709515,3955,3955,3955,3955,118
|
|
20240724,110400,117242825,3960,3960,3960,3960,0
|
|
20240724,110300,117242825,3960,3960,3960,3960,0
|
|
20240724,110200,117242825,3960,3965,3965,3960,16
|
|
20240724,110100,117179460,3975,3975,3975,3975,0
|
|
20240724,110000,117179460,3975,3975,3975,3975,1
|
|
20240724,105900,117175485,3980,3980,3980,3980,0
|
|
20240724,105800,117175485,3980,3975,3980,3960,448
|
|
20240724,105700,115401325,3980,3980,3980,3980,0
|
|
20240724,105600,115401325,3980,3980,3980,3980,50
|
|
20240724,105500,115202325,3980,3975,3980,3975,2
|
|
20240724,105400,115194370,3980,3980,3980,3980,0
|
|
20240724,105300,115194370,3980,3980,3980,3980,2
|
|
20240724,105200,115186410,3980,3980,3980,3980,0
|
|
20240724,105100,115186410,3980,3965,3980,3960,3
|
|
20240724,105000,115174505,3960,3960,3960,3960,0
|
|
20240724,104900,115174505,3960,3960,3960,3960,0
|
|
20240724,104800,115174505,3960,3960,3960,3960,0
|
|
20240724,104700,115174505,3960,3965,3970,3960,42
|
|
20240724,104600,115008000,3960,3960,3960,3960,0
|
|
20240724,104500,115008000,3960,3960,3960,3960,0
|
|
20240724,104400,115008000,3960,3960,3960,3960,0
|
|
20240724,104300,115008000,3960,3960,3960,3960,0
|
|
20240724,104200,115008000,3960,3960,3960,3960,0
|
|
20240724,104100,115008000,3960,3960,3960,3960,0
|
|
20240724,104000,115008000,3960,3960,3960,3960,0
|
|
20240724,103900,115008000,3960,3975,3975,3960,739
|
|
20240724,103800,112078225,3980,3980,3980,3980,0
|
|
20240724,103700,112078225,3980,3980,3980,3980,0
|
|
20240724,103600,112078225,3980,3980,3980,3980,20
|
|
20240724,103500,111998625,3980,3980,3980,3980,10
|
|
20240724,103400,111958825,3980,3980,3980,3980,1
|
|
20240724,103300,111954845,3980,3980,3980,3980,0
|
|
20240724,103200,111954845,3980,3980,3980,3980,0
|
|
20240724,103100,111954845,3980,3980,3980,3980,0
|
|
20240724,103000,111954845,3980,3980,3980,3980,0
|
|
20240724,102900,111954845,3980,3980,3980,3980,2
|
|
20240724,102800,111946885,3980,3980,3980,3980,128
|
|
20240724,102700,111437445,3975,3975,3975,3975,0
|
|
20240724,102600,111437445,3975,3975,3975,3975,0
|
|
20240724,102500,111437445,3975,3975,3975,3975,0
|
|
20240724,102400,111437445,3975,3970,3975,3970,280
|
|
20240724,102300,110324490,3970,3970,3970,3970,0
|
|
20240724,102200,110324490,3970,3970,3970,3970,0
|
|
20240724,102100,110324490,3970,3970,3970,3970,0
|
|
20240724,102000,110324490,3970,3970,3970,3970,4
|
|
20240724,101900,110308610,3970,3980,3980,3970,67
|
|
20240724,101800,110042590,3980,3980,3980,3980,2
|
|
20240724,101700,110034630,3970,3970,3970,3970,0
|
|
20240724,101600,110034630,3970,3975,3975,3970,200
|
|
20240724,101500,109240605,3975,3975,3975,3975,0
|
|
20240724,101400,109240605,3975,3975,3975,3975,0
|
|
20240724,101300,109240605,3975,3975,3975,3975,0
|
|
20240724,101200,109240605,3975,3975,3975,3975,0
|
|
20240724,101100,109240605,3975,3980,3980,3975,47
|
|
20240724,101000,109053775,3985,3985,3985,3985,1
|
|
20240724,100900,109049790,3980,3980,3980,3980,0
|
|
20240724,100800,109049790,3980,3975,3980,3975,12
|
|
20240724,100700,109002055,3975,3975,3975,3975,0
|
|
20240724,100600,109002055,3975,3975,3975,3975,0
|
|
20240724,100500,109002055,3975,3975,3975,3975,300
|
|
20240724,100400,107809555,3985,3985,3985,3985,0
|
|
20240724,100300,107809555,3985,3985,3985,3985,0
|
|
20240724,100200,107809555,3985,3985,3985,3985,0
|
|
20240724,100100,107809555,3985,3985,3985,3985,0
|
|
20240724,100000,107809555,3985,3985,3985,3985,0
|
|
20240724,095900,107809555,3985,3985,3985,3985,2
|
|
20240724,095800,107801585,3990,3990,3990,3990,0
|
|
20240724,095700,107801585,3990,3990,3990,3990,0
|
|
20240724,095600,107801585,3990,3990,3990,3990,241
|
|
20240724,095500,106839995,3980,3980,3980,3980,10
|
|
20240724,095400,106800195,4000,4000,4000,4000,0
|
|
20240724,095300,106800195,4000,4000,4000,4000,0
|
|
20240724,095200,106800195,4000,3970,4000,3970,267
|
|
20240724,095100,105740175,3960,3990,3990,3960,310
|
|
20240724,095000,104507870,4000,4000,4000,4000,36
|
|
20240724,094900,104363870,4015,4015,4015,4015,0
|
|
20240724,094800,104363870,4015,4015,4015,4015,0
|
|
20240724,094700,104363870,4015,4010,4015,4010,11
|
|
20240724,094600,104319745,4015,4015,4015,4015,0
|
|
20240724,094500,104319745,4015,4010,4015,4010,131
|
|
20240724,094400,103794170,4010,4010,4010,4010,0
|
|
20240724,094300,103794170,4010,4000,4010,4000,5
|
|
20240724,094200,103774145,4005,4005,4005,4005,0
|
|
20240724,094100,103774145,4005,4005,4005,4005,0
|
|
20240724,094000,103774145,4005,3975,4010,3975,340
|
|
20240724,093900,102414665,3970,3970,3970,3970,0
|
|
20240724,093800,102414665,3970,3970,3970,3970,0
|
|
20240724,093700,102414665,3970,3965,3970,3965,160
|
|
20240724,093600,101779570,3970,3970,3970,3970,0
|
|
20240724,093500,101779570,3970,3970,3970,3970,10
|
|
20240724,093400,101739870,3970,3970,3970,3970,400
|
|
20240724,093300,100151870,3970,3970,3970,3970,0
|
|
20240724,093200,100151870,3970,3970,3970,3970,1
|
|
20240724,093100,100147900,3955,3955,3955,3955,100
|
|
20240724,093000,99752400,3970,3970,3970,3970,1
|
|
20240724,092900,99748430,3950,3995,3995,3950,1182
|
|
20240724,092800,95073725,4000,4000,4000,4000,1
|
|
20240724,092700,95069725,4005,4005,4005,4000,42
|
|
20240724,092600,94901615,4010,4010,4010,4010,0
|
|
20240724,092500,94901615,4010,4010,4015,3970,141
|
|
20240724,092400,94340195,4015,4010,4015,4000,80
|
|
20240724,092300,94019475,4010,4005,4010,4005,136
|
|
20240724,092200,93474130,4010,4010,4010,4010,0
|
|
20240724,092100,93474130,4010,3970,4010,3970,168
|
|
20240724,092000,92804620,3970,3975,3990,3910,505
|
|
20240724,091900,90826195,4015,4015,4015,4015,60
|
|
20240724,091800,90585295,4015,3985,4015,3985,262
|
|
20240724,091700,89540335,3985,3980,3985,3980,322
|
|
20240724,091600,88258275,3980,3980,3980,3980,0
|
|
20240724,091500,88258275,3980,3955,3980,3955,432
|
|
20240724,091400,86548405,3955,3940,3955,3940,542
|
|
20240724,091300,84411310,3950,3950,3950,3950,3
|
|
20240724,091200,84399460,3955,3950,3955,3915,69
|
|
20240724,091100,84127105,3955,3945,3955,3900,1923
|
|
20240724,091000,76595850,3945,3935,3945,3930,1686
|
|
20240724,090900,69953840,3935,4050,4050,3880,3904
|
|
20240724,090800,54578080,4050,4015,4050,3970,1423
|
|
20240724,090700,48874805,4015,4030,4030,4015,613
|
|
20240724,090600,46408450,4015,3955,4275,3955,8400
|
|
20240724,090500,11925345,3955,4005,4005,3955,525
|
|
20240724,090400,9844255,4005,3920,4015,3920,1202
|
|
20240724,090300,5092690,3920,3920,3920,3905,1100
|
|
20240724,090200,794385,3915,3915,3915,3915,1
|
|
20240724,090100,790470,3920,3930,3930,3920,19
|
|
20240724,090000,715855,3955,3955,3955,3955,181
|