665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200200,164075630,4980,4980,4980,4980,473
|
|
20240702,200100,164075630,4980,4980,4980,4980,0
|
|
20240702,200000,164075630,4980,4980,4980,4980,0
|
|
20240702,195900,164075630,4980,4980,4980,4980,0
|
|
20240702,195800,164075630,4980,4980,4980,4980,0
|
|
20240702,195700,164075630,4980,4980,4980,4980,0
|
|
20240702,195600,164075630,4980,4980,4980,4980,0
|
|
20240702,195500,164075630,4980,4980,4980,4980,0
|
|
20240702,195400,164075630,4980,4980,4980,4980,0
|
|
20240702,195300,164075630,4980,4980,4980,4980,0
|
|
20240702,195200,164075630,4980,4980,4980,4980,0
|
|
20240702,195100,164075630,4980,4980,4980,4980,0
|
|
20240702,195000,164075630,4980,4980,4980,4980,0
|
|
20240702,194900,164075630,4980,4980,4980,4980,0
|
|
20240702,194800,164075630,4980,4980,4980,4980,0
|
|
20240702,194700,164075630,4980,4980,4980,4980,0
|
|
20240702,194600,164075630,4980,4980,4980,4980,0
|
|
20240702,194500,164075630,4980,4980,4980,4980,0
|
|
20240702,194400,164075630,4980,4980,4980,4980,0
|
|
20240702,194300,164075630,4980,4980,4980,4980,0
|
|
20240702,194200,164075630,4980,4980,4980,4980,0
|
|
20240702,194100,164075630,4980,4980,4980,4980,0
|
|
20240702,194000,164075630,4980,4980,4980,4980,0
|
|
20240702,193900,164075630,4980,4980,4980,4980,0
|
|
20240702,193800,164075630,4980,4980,4980,4980,0
|
|
20240702,193700,164075630,4980,4980,4980,4980,0
|
|
20240702,193600,164075630,4980,4980,4980,4980,0
|
|
20240702,193500,164075630,4980,4980,4980,4980,0
|
|
20240702,193400,164075630,4980,4980,4980,4980,0
|
|
20240702,193300,164075630,4980,4980,4980,4980,0
|
|
20240702,193200,164075630,4980,4980,4980,4980,473
|
|
20240702,193100,164075630,4980,4980,4980,4980,0
|
|
20240702,193000,164075630,4980,4980,4980,4980,0
|
|
20240702,192900,164075630,4980,4980,4980,4980,0
|
|
20240702,192800,164075630,4980,4980,4980,4980,0
|
|
20240702,192700,164075630,4980,4980,4980,4980,0
|
|
20240702,192600,164075630,4980,4980,4980,4980,0
|
|
20240702,192500,164075630,4980,4980,4980,4980,0
|
|
20240702,192400,164075630,4980,4980,4980,4980,0
|
|
20240702,192300,164075630,4980,4980,4980,4980,0
|
|
20240702,192200,164075630,4980,4980,4980,4980,0
|
|
20240702,192100,164075630,4980,4980,4980,4980,0
|
|
20240702,192000,164075630,4980,4980,4980,4980,0
|
|
20240702,191900,164075630,4980,4980,4980,4980,0
|
|
20240702,191800,164075630,4980,4980,4980,4980,0
|
|
20240702,191700,164075630,4980,4980,4980,4980,0
|
|
20240702,191600,164075630,4980,4980,4980,4980,0
|
|
20240702,191500,164075630,4980,4980,4980,4980,0
|
|
20240702,191400,164075630,4980,4980,4980,4980,0
|
|
20240702,191300,164075630,4980,4980,4980,4980,0
|
|
20240702,191200,164075630,4980,4980,4980,4980,0
|
|
20240702,191100,164075630,4980,4980,4980,4980,0
|
|
20240702,191000,164075630,4980,4980,4980,4980,0
|
|
20240702,190900,164075630,4980,4980,4980,4980,0
|
|
20240702,190800,164075630,4980,4980,4980,4980,0
|
|
20240702,190700,164075630,4980,4980,4980,4980,0
|
|
20240702,190600,164075630,4980,4980,4980,4980,0
|
|
20240702,190500,164075630,4980,4980,4980,4980,0
|
|
20240702,190400,164075630,4980,4980,4980,4980,0
|
|
20240702,190300,164075630,4980,4980,4980,4980,0
|
|
20240702,190200,164075630,4980,4980,4980,4980,473
|
|
20240702,190100,164075630,4980,4980,4980,4980,0
|
|
20240702,190000,164075630,4980,4980,4980,4980,0
|
|
20240702,185900,164075630,4980,4980,4980,4980,0
|
|
20240702,185800,164075630,4980,4980,4980,4980,0
|
|
20240702,185700,164075630,4980,4980,4980,4980,0
|
|
20240702,185600,164075630,4980,4980,4980,4980,0
|
|
20240702,185500,164075630,4980,4980,4980,4980,0
|
|
20240702,185400,164075630,4980,4980,4980,4980,0
|
|
20240702,185300,164075630,4980,4980,4980,4980,0
|
|
20240702,185200,164075630,4980,4980,4980,4980,0
|
|
20240702,185100,164075630,4980,4980,4980,4980,0
|
|
20240702,185000,164075630,4980,4980,4980,4980,0
|
|
20240702,184900,164075630,4980,4980,4980,4980,0
|
|
20240702,184800,164075630,4980,4980,4980,4980,0
|
|
20240702,184700,164075630,4980,4980,4980,4980,0
|
|
20240702,184600,164075630,4980,4980,4980,4980,0
|
|
20240702,184500,164075630,4980,4980,4980,4980,0
|
|
20240702,184400,164075630,4980,4980,4980,4980,0
|
|
20240702,184300,164075630,4980,4980,4980,4980,0
|
|
20240702,184200,164075630,4980,4980,4980,4980,0
|
|
20240702,184100,164075630,4980,4980,4980,4980,0
|
|
20240702,184000,164075630,4980,4980,4980,4980,0
|
|
20240702,183900,164075630,4980,4980,4980,4980,0
|
|
20240702,183800,164075630,4980,4980,4980,4980,0
|
|
20240702,183700,164075630,4980,4980,4980,4980,0
|
|
20240702,183600,164075630,4980,4980,4980,4980,0
|
|
20240702,183500,164075630,4980,4980,4980,4980,0
|
|
20240702,183400,164075630,4980,4980,4980,4980,0
|
|
20240702,183300,164075630,4980,4980,4980,4980,0
|
|
20240702,183200,164075630,4980,4980,4980,4980,473
|
|
20240702,183100,164075630,4980,4980,4980,4980,0
|
|
20240702,183000,164075630,4980,4980,4980,4980,0
|
|
20240702,182900,164075630,4980,4980,4980,4980,0
|
|
20240702,182800,164075630,4980,4980,4980,4980,0
|
|
20240702,182700,164075630,4980,4980,4980,4980,0
|
|
20240702,182600,164075630,4980,4980,4980,4980,0
|
|
20240702,182500,164075630,4980,4980,4980,4980,0
|
|
20240702,182400,164075630,4980,4980,4980,4980,0
|
|
20240702,182300,164075630,4980,4980,4980,4980,0
|
|
20240702,182200,164075630,4980,4980,4980,4980,0
|
|
20240702,182100,164075630,4980,4980,4980,4980,0
|
|
20240702,182000,164075630,4980,4980,4980,4980,0
|
|
20240702,181900,164075630,4980,4980,4980,4980,0
|
|
20240702,181800,164075630,4980,4980,4980,4980,0
|
|
20240702,181700,164075630,4980,4980,4980,4980,0
|
|
20240702,181600,164075630,4980,4980,4980,4980,0
|
|
20240702,181500,164075630,4980,4980,4980,4980,0
|
|
20240702,181400,164075630,4980,4980,4980,4980,0
|
|
20240702,181300,164075630,4980,4980,4980,4980,0
|
|
20240702,181200,164075630,4980,4980,4980,4980,0
|
|
20240702,181100,164075630,4980,4980,4980,4980,0
|
|
20240702,181000,164075630,4980,4980,4980,4980,0
|
|
20240702,180900,164075630,4980,4980,4980,4980,0
|
|
20240702,180800,164075630,4980,4980,4980,4980,0
|
|
20240702,180700,164075630,4980,4980,4980,4980,0
|
|
20240702,180600,164075630,4980,4980,4980,4980,0
|
|
20240702,180500,164075630,4980,4980,4980,4980,0
|
|
20240702,180400,164075630,4980,4980,4980,4980,0
|
|
20240702,180300,164075630,4980,4980,4980,4980,0
|
|
20240702,180200,164075630,4980,4980,4980,4980,473
|
|
20240702,180100,164075630,4980,4980,4980,4980,0
|
|
20240702,180000,164075630,4980,4980,4980,4980,0
|
|
20240702,175900,164075630,4980,4980,4980,4980,0
|
|
20240702,175800,164075630,4980,4980,4980,4980,0
|
|
20240702,175700,164075630,4980,4980,4980,4980,0
|
|
20240702,175600,164075630,4980,4980,4980,4980,0
|
|
20240702,175500,164075630,4980,4980,4980,4980,0
|
|
20240702,175400,164075630,4980,4980,4980,4980,0
|
|
20240702,175300,164075630,4980,4980,4980,4980,0
|
|
20240702,175200,164075630,4980,4980,4980,4980,0
|
|
20240702,175100,164075630,4980,4980,4980,4980,0
|
|
20240702,175000,164075630,4980,4980,4980,4980,0
|
|
20240702,174900,164075630,4980,4980,4980,4980,0
|
|
20240702,174800,164075630,4980,4980,4980,4980,0
|
|
20240702,174700,164075630,4980,4980,4980,4980,0
|
|
20240702,174600,164075630,4980,4980,4980,4980,0
|
|
20240702,174500,164075630,4980,4980,4980,4980,0
|
|
20240702,174400,164075630,4980,4980,4980,4980,0
|
|
20240702,174300,164075630,4980,4980,4980,4980,0
|
|
20240702,174200,164075630,4980,4980,4980,4980,0
|
|
20240702,174100,164075630,4980,4980,4980,4980,0
|
|
20240702,174000,164075630,4980,4980,4980,4980,0
|
|
20240702,173900,164075630,4980,4980,4980,4980,0
|
|
20240702,173800,164075630,4980,4980,4980,4980,0
|
|
20240702,173700,164075630,4980,4980,4980,4980,0
|
|
20240702,173600,164075630,4980,4980,4980,4980,0
|
|
20240702,173500,164075630,4980,4980,4980,4980,0
|
|
20240702,173400,164075630,4980,4980,4980,4980,0
|
|
20240702,173300,164075630,4980,4980,4980,4980,0
|
|
20240702,173200,164075630,4980,4980,4980,4980,473
|
|
20240702,173100,164075630,4980,4980,4980,4980,0
|
|
20240702,173000,164075630,4980,4980,4980,4980,0
|
|
20240702,172900,164075630,4980,4980,4980,4980,0
|
|
20240702,172800,164075630,4980,4980,4980,4980,0
|
|
20240702,172700,164075630,4980,4980,4980,4980,0
|
|
20240702,172600,164075630,4980,4980,4980,4980,0
|
|
20240702,172500,164075630,4980,4980,4980,4980,0
|
|
20240702,172400,164075630,4980,4980,4980,4980,0
|
|
20240702,172300,164075630,4980,4980,4980,4980,0
|
|
20240702,172200,164075630,4980,4980,4980,4980,0
|
|
20240702,172100,164075630,4980,4980,4980,4980,0
|
|
20240702,172000,164075630,4980,4980,4980,4980,0
|
|
20240702,171900,164075630,4980,4980,4980,4980,0
|
|
20240702,171800,164075630,4980,4980,4980,4980,0
|
|
20240702,171700,164075630,4980,4980,4980,4980,0
|
|
20240702,171600,164075630,4980,4980,4980,4980,0
|
|
20240702,171500,164075630,4980,4980,4980,4980,0
|
|
20240702,171400,164075630,4980,4980,4980,4980,0
|
|
20240702,171300,164075630,4980,4980,4980,4980,0
|
|
20240702,171200,164075630,4980,4980,4980,4980,0
|
|
20240702,171100,164075630,4980,4980,4980,4980,0
|
|
20240702,171000,164075630,4980,4980,4980,4980,0
|
|
20240702,170900,164075630,4980,4980,4980,4980,0
|
|
20240702,170800,164075630,4980,4980,4980,4980,0
|
|
20240702,170700,164075630,4980,4980,4980,4980,0
|
|
20240702,170600,164075630,4980,4980,4980,4980,0
|
|
20240702,170500,164075630,4980,4980,4980,4980,0
|
|
20240702,170400,164075630,4980,4980,4980,4980,0
|
|
20240702,170300,164075630,4980,4980,4980,4980,0
|
|
20240702,170200,164075630,4980,4980,4980,4980,473
|
|
20240702,170100,164075630,4980,4980,4980,4980,0
|
|
20240702,170000,164075630,4980,4980,4980,4980,0
|
|
20240702,165900,164075630,4980,4980,4980,4980,0
|
|
20240702,165800,164075630,4980,4980,4980,4980,0
|
|
20240702,165700,164075630,4980,4980,4980,4980,0
|
|
20240702,165600,164075630,4980,4980,4980,4980,0
|
|
20240702,165500,164075630,4980,4980,4980,4980,0
|
|
20240702,165400,164075630,4980,4980,4980,4980,0
|
|
20240702,165300,164075630,4980,4980,4980,4980,0
|
|
20240702,165200,164075630,4980,4980,4980,4980,0
|
|
20240702,165100,164075630,4980,4980,4980,4980,0
|
|
20240702,165000,164075630,4980,4980,4980,4980,0
|
|
20240702,164900,164075630,4980,4980,4980,4980,0
|
|
20240702,164800,164075630,4980,4980,4980,4980,0
|
|
20240702,164700,164075630,4980,4980,4980,4980,0
|
|
20240702,164600,164075630,4980,4980,4980,4980,0
|
|
20240702,164500,164075630,4980,4980,4980,4980,0
|
|
20240702,164400,164075630,4980,4980,4980,4980,0
|
|
20240702,164300,164075630,4980,4980,4980,4980,0
|
|
20240702,164200,164075630,4980,4980,4980,4980,0
|
|
20240702,164100,164075630,4980,4980,4980,4980,0
|
|
20240702,164000,164075630,4980,4980,4980,4980,0
|
|
20240702,163900,164075630,4980,4980,4980,4980,0
|
|
20240702,163800,164075630,4980,4980,4980,4980,0
|
|
20240702,163700,164075630,4980,4980,4980,4980,0
|
|
20240702,163600,164075630,4980,4980,4980,4980,0
|
|
20240702,163500,164075630,4980,4980,4980,4980,0
|
|
20240702,163400,164075630,4980,4980,4980,4980,0
|
|
20240702,163300,164075630,4980,4980,4980,4980,0
|
|
20240702,163200,164075630,4980,4980,4980,4980,473
|
|
20240702,163100,164075630,4980,4980,4980,4980,0
|
|
20240702,163000,164075630,4980,4980,4980,4980,0
|
|
20240702,162900,164075630,4980,4980,4980,4980,0
|
|
20240702,162800,164075630,4980,4980,4980,4980,0
|
|
20240702,162700,164075630,4980,4980,4980,4980,0
|
|
20240702,162600,164075630,4980,4980,4980,4980,0
|
|
20240702,162500,164075630,4980,4980,4980,4980,0
|
|
20240702,162400,164075630,4980,4980,4980,4980,0
|
|
20240702,162300,164075630,4980,4980,4980,4980,0
|
|
20240702,162200,164075630,4980,4980,4980,4980,0
|
|
20240702,162100,164075630,4980,4980,4980,4980,0
|
|
20240702,162000,164075630,4980,4980,4980,4980,0
|
|
20240702,161900,164075630,4980,4980,4980,4980,0
|
|
20240702,161800,164075630,4980,4980,4980,4980,0
|
|
20240702,161700,164075630,4980,4980,4980,4980,0
|
|
20240702,161600,164075630,4980,4980,4980,4980,0
|
|
20240702,161500,164075630,4980,4980,4980,4980,0
|
|
20240702,161400,164075630,4980,4980,4980,4980,0
|
|
20240702,161300,164075630,4980,4980,4980,4980,0
|
|
20240702,161200,164075630,4980,4980,4980,4980,0
|
|
20240702,161100,164075630,4980,4980,4980,4980,0
|
|
20240702,161000,164075630,4980,4980,4980,4980,0
|
|
20240702,160900,164075630,4980,4980,4980,4980,0
|
|
20240702,160800,164075630,4980,4980,4980,4980,0
|
|
20240702,160700,164075630,4980,4980,4980,4980,0
|
|
20240702,160600,164075630,4980,4980,4980,4980,0
|
|
20240702,160500,164075630,4980,4980,4980,4980,0
|
|
20240702,160400,164075630,4980,4980,4980,4980,0
|
|
20240702,160300,164075630,4980,4980,4980,4980,0
|
|
20240702,160200,164075630,4980,4980,4980,4980,473
|
|
20240702,160100,164075630,4980,4980,4980,4980,0
|
|
20240702,160000,164075630,4980,4980,4980,4980,0
|
|
20240702,155900,164075630,4980,4980,4980,4980,0
|
|
20240702,155800,164075630,4980,4980,4980,4980,0
|
|
20240702,155700,164075630,4980,4980,4980,4980,0
|
|
20240702,155600,164075630,4980,4980,4980,4980,0
|
|
20240702,155500,164075630,4980,4980,4980,4980,0
|
|
20240702,155400,164075630,4980,4980,4980,4980,0
|
|
20240702,155300,164075630,4980,4980,4980,4980,0
|
|
20240702,155200,164075630,4980,4980,4980,4980,0
|
|
20240702,155100,164075630,4980,4980,4980,4980,0
|
|
20240702,155000,164075630,4980,4980,4980,4980,0
|
|
20240702,154900,164075630,4980,4980,4980,4980,0
|
|
20240702,154800,164075630,4980,4980,4980,4980,0
|
|
20240702,154700,164075630,4980,4980,4980,4980,0
|
|
20240702,154600,164075630,4980,4980,4980,4980,0
|
|
20240702,154500,164075630,4980,4980,4980,4980,0
|
|
20240702,154400,164075630,4980,4980,4980,4980,0
|
|
20240702,154300,164075630,4980,4980,4980,4980,0
|
|
20240702,154200,164075630,4980,4980,4980,4980,0
|
|
20240702,154100,164075630,4980,4980,4980,4980,0
|
|
20240702,154000,164075630,4980,4980,4980,4980,0
|
|
20240702,153900,164075630,4980,4980,4980,4980,0
|
|
20240702,153800,164075630,4980,4980,4980,4980,0
|
|
20240702,153700,164075630,4980,4980,4980,4980,0
|
|
20240702,153600,164075630,4980,4980,4980,4980,0
|
|
20240702,153500,164075630,4980,4980,4980,4980,0
|
|
20240702,153400,164075630,4980,4980,4980,4980,0
|
|
20240702,153300,164075630,4980,4980,4980,4980,0
|
|
20240702,153200,164075630,4980,4980,4980,4980,473
|
|
20240702,153100,164075630,4980,4980,4980,4980,0
|
|
20240702,153000,164075630,4980,4980,4980,4980,473
|
|
20240702,152900,161720090,4985,4985,4985,4985,0
|
|
20240702,152800,161720090,4985,4985,4985,4985,0
|
|
20240702,152700,161720090,4985,4985,4985,4985,0
|
|
20240702,152600,161720090,4985,4985,4985,4985,0
|
|
20240702,152500,161720090,4985,4985,4985,4985,0
|
|
20240702,152400,161720090,4985,4985,4985,4985,0
|
|
20240702,152300,161720090,4985,4985,4985,4985,0
|
|
20240702,152200,161720090,4985,4985,4985,4985,0
|
|
20240702,152100,161720090,4985,4985,4985,4985,0
|
|
20240702,152000,161720090,4985,4985,4985,4985,0
|
|
20240702,151900,161720090,4985,4985,4985,4985,0
|
|
20240702,151800,161720090,4985,4985,4985,4985,0
|
|
20240702,151700,161720090,4985,4985,4985,4985,0
|
|
20240702,151600,161720090,4985,4985,4985,4985,8
|
|
20240702,151500,161680210,4985,4960,4985,4950,403
|
|
20240702,151400,159682360,4960,4955,4960,4955,162
|
|
20240702,151300,158879630,4960,4960,4960,4960,0
|
|
20240702,151200,158879630,4960,4960,4960,4960,0
|
|
20240702,151100,158879630,4960,4960,4960,4960,0
|
|
20240702,151000,158879630,4960,4960,4960,4955,505
|
|
20240702,150900,156376170,4985,4985,4985,4985,0
|
|
20240702,150800,156376170,4985,4985,4985,4985,0
|
|
20240702,150700,156376170,4985,4985,4985,4985,5
|
|
20240702,150600,156351245,4985,4985,4985,4985,10
|
|
20240702,150500,156301395,4985,4985,4985,4985,0
|
|
20240702,150400,156301395,4985,4985,4985,4985,0
|
|
20240702,150300,156301395,4985,4985,4985,4985,0
|
|
20240702,150200,156301395,4985,4985,4985,4985,2
|
|
20240702,150100,156291425,4965,4965,4965,4965,0
|
|
20240702,150000,156291425,4965,4965,4965,4965,0
|
|
20240702,145900,156291425,4965,4965,4965,4965,1
|
|
20240702,145800,156286460,4965,4965,4965,4965,33
|
|
20240702,145700,156122615,4965,4965,4965,4965,91
|
|
20240702,145600,155670800,4965,4985,4985,4965,55
|
|
20240702,145500,155397705,4985,4985,4985,4985,0
|
|
20240702,145400,155397705,4985,4985,4985,4985,42
|
|
20240702,145300,155188335,4985,4985,4985,4985,0
|
|
20240702,145200,155188335,4985,4985,4985,4985,0
|
|
20240702,145100,155188335,4985,4985,4985,4985,0
|
|
20240702,145000,155188335,4985,4985,4985,4985,2
|
|
20240702,144900,155178365,4965,4965,4965,4965,0
|
|
20240702,144800,155178365,4965,4965,4965,4965,0
|
|
20240702,144700,155178365,4965,4965,4965,4965,6
|
|
20240702,144600,155148575,4955,4955,4955,4955,0
|
|
20240702,144500,155148575,4955,4955,4955,4955,2
|
|
20240702,144400,155138665,4990,4990,4990,4990,0
|
|
20240702,144300,155138665,4990,4990,4990,4990,0
|
|
20240702,144200,155138665,4990,4990,4990,4990,0
|
|
20240702,144100,155138665,4990,4990,4990,4990,0
|
|
20240702,144000,155138665,4990,4990,4990,4990,0
|
|
20240702,143900,155138665,4990,4990,4990,4990,33
|
|
20240702,143800,154973995,4990,4990,4990,4990,0
|
|
20240702,143700,154973995,4990,4990,4990,4990,0
|
|
20240702,143600,154973995,4990,4990,4990,4990,200
|
|
20240702,143500,153975995,4990,4990,4990,4990,0
|
|
20240702,143400,153975995,4990,4990,4990,4990,0
|
|
20240702,143300,153975995,4990,4990,4990,4990,0
|
|
20240702,143200,153975995,4990,4985,4990,4985,11
|
|
20240702,143100,153921155,4955,4960,4960,4955,100
|
|
20240702,143000,153425605,4990,4990,4990,4990,0
|
|
20240702,142900,153425605,4990,4990,4990,4990,0
|
|
20240702,142800,153425605,4990,4990,4990,4990,0
|
|
20240702,142700,153425605,4990,4990,4990,4990,0
|
|
20240702,142600,153425605,4990,4990,4990,4990,0
|
|
20240702,142500,153425605,4990,4990,4990,4990,0
|
|
20240702,142400,153425605,4990,4990,4990,4990,20
|
|
20240702,142300,153325805,4995,4995,4995,4995,0
|
|
20240702,142200,153325805,4995,4995,4995,4995,0
|
|
20240702,142100,153325805,4995,4995,4995,4995,0
|
|
20240702,142000,153325805,4995,4995,4995,4995,0
|
|
20240702,141900,153325805,4995,4995,4995,4995,0
|
|
20240702,141800,153325805,4995,4995,4995,4995,0
|
|
20240702,141700,153325805,4995,4995,4995,4995,0
|
|
20240702,141600,153325805,4995,4995,4995,4995,0
|
|
20240702,141500,153325805,4995,4995,4995,4995,0
|
|
20240702,141400,153325805,4995,4995,4995,4995,0
|
|
20240702,141300,153325805,4995,4990,4995,4990,36
|
|
20240702,141200,153146160,4950,4955,4955,4950,91
|
|
20240702,141100,152695705,4995,4995,4995,4995,0
|
|
20240702,141000,152695705,4995,4990,4995,4990,97
|
|
20240702,140900,152211670,4990,4985,4990,4985,43
|
|
20240702,140800,151997310,4950,4950,4950,4950,0
|
|
20240702,140700,151997310,4950,4950,4950,4950,773
|
|
20240702,140600,148170960,4950,4990,4990,4950,231
|
|
20240702,140500,147027390,4990,4990,4990,4990,0
|
|
20240702,140400,147027390,4990,4990,4990,4990,0
|
|
20240702,140300,147027390,4990,4990,4990,4990,0
|
|
20240702,140200,147027390,4990,4990,4990,4990,0
|
|
20240702,140100,147027390,4990,4990,4990,4990,0
|
|
20240702,140000,147027390,4990,4990,4990,4990,0
|
|
20240702,135900,147027390,4990,4990,4990,4990,0
|
|
20240702,135800,147027390,4990,4990,4990,4990,5
|
|
20240702,135700,147002440,4995,4995,4995,4995,0
|
|
20240702,135600,147002440,4995,4995,4995,4995,0
|
|
20240702,135500,147002440,4995,4995,4995,4995,0
|
|
20240702,135400,147002440,4995,4995,4995,4995,0
|
|
20240702,135300,147002440,4995,4995,4995,4995,0
|
|
20240702,135200,147002440,4995,4995,4995,4995,0
|
|
20240702,135100,147002440,4995,4995,4995,4995,0
|
|
20240702,135000,147002440,4995,4995,4995,4995,0
|
|
20240702,134900,147002440,4995,4995,4995,4995,0
|
|
20240702,134800,147002440,4995,4995,4995,4995,0
|
|
20240702,134700,147002440,4995,4995,4995,4995,0
|
|
20240702,134600,147002440,4995,4995,4995,4995,0
|
|
20240702,134500,147002440,4995,4995,4995,4995,0
|
|
20240702,134400,147002440,4995,4995,4995,4995,0
|
|
20240702,134300,147002440,4995,4970,4995,4970,820
|
|
20240702,134200,142910385,4940,4940,4940,4940,0
|
|
20240702,134100,142910385,4940,4940,4940,4940,0
|
|
20240702,134000,142910385,4940,4940,4940,4940,67
|
|
20240702,133900,142579405,4965,4965,4965,4965,241
|
|
20240702,133800,141382840,4930,4930,4930,4930,0
|
|
20240702,133700,141382840,4930,4930,4930,4930,0
|
|
20240702,133600,141382840,4930,4930,4930,4930,0
|
|
20240702,133500,141382840,4930,4930,4930,4930,0
|
|
20240702,133400,141382840,4930,4930,4930,4930,0
|
|
20240702,133300,141382840,4930,4930,4930,4930,0
|
|
20240702,133200,141382840,4930,4930,4930,4930,2
|
|
20240702,133100,141372980,4965,4965,4965,4965,0
|
|
20240702,133000,141372980,4965,4965,4965,4965,0
|
|
20240702,132900,141372980,4965,4965,4965,4965,0
|
|
20240702,132800,141372980,4965,4965,4965,4965,0
|
|
20240702,132700,141372980,4965,4965,4965,4965,0
|
|
20240702,132600,141372980,4965,4965,4965,4965,0
|
|
20240702,132500,141372980,4965,4965,4965,4965,0
|
|
20240702,132400,141372980,4965,4965,4965,4965,0
|
|
20240702,132300,141372980,4965,4965,4965,4965,6
|
|
20240702,132200,141343190,4965,4965,4965,4965,0
|
|
20240702,132100,141343190,4965,4965,4965,4965,1
|
|
20240702,132000,141338225,4925,4925,4925,4925,1000
|
|
20240702,131900,136413225,4920,4920,4920,4920,0
|
|
20240702,131800,136413225,4920,4920,4920,4920,1727
|
|
20240702,131700,127916385,4925,4925,4925,4925,150
|
|
20240702,131600,127177635,4930,4930,4930,4930,0
|
|
20240702,131500,127177635,4930,4930,4930,4930,0
|
|
20240702,131400,127177635,4930,4940,4940,4930,1748
|
|
20240702,131300,118558685,4940,4940,4940,4940,0
|
|
20240702,131200,118558685,4940,4940,4940,4940,0
|
|
20240702,131100,118558685,4940,4950,4950,4940,465
|
|
20240702,131000,116259570,4950,4950,4950,4950,0
|
|
20240702,130900,116259570,4950,4950,4950,4950,0
|
|
20240702,130800,116259570,4950,4950,4950,4950,0
|
|
20240702,130700,116259570,4950,4950,4950,4950,0
|
|
20240702,130600,116259570,4950,4950,4950,4950,0
|
|
20240702,130500,116259570,4950,4950,4950,4950,300
|
|
20240702,130400,114774570,4970,4970,4970,4970,0
|
|
20240702,130300,114774570,4970,4970,4970,4970,0
|
|
20240702,130200,114774570,4970,4970,4970,4970,0
|
|
20240702,130100,114774570,4970,4970,4970,4970,0
|
|
20240702,130000,114774570,4970,4970,4970,4970,0
|
|
20240702,125900,114774570,4970,4970,4970,4970,0
|
|
20240702,125800,114774570,4970,4970,4970,4970,0
|
|
20240702,125700,114774570,4970,4970,4970,4970,0
|
|
20240702,125600,114774570,4970,4970,4970,4970,0
|
|
20240702,125500,114774570,4970,4970,4970,4970,0
|
|
20240702,125400,114774570,4970,4970,4970,4970,0
|
|
20240702,125300,114774570,4970,4970,4970,4970,0
|
|
20240702,125200,114774570,4970,4970,4970,4970,0
|
|
20240702,125100,114774570,4970,4970,4970,4970,0
|
|
20240702,125000,114774570,4970,4970,4970,4970,0
|
|
20240702,124900,114774570,4970,4970,4970,4970,0
|
|
20240702,124800,114774570,4970,4970,4970,4970,0
|
|
20240702,124700,114774570,4970,4970,4970,4970,0
|
|
20240702,124600,114774570,4970,4950,4970,4950,21
|
|
20240702,124500,114670600,4950,4950,4950,4950,0
|
|
20240702,124400,114670600,4950,4950,4950,4950,0
|
|
20240702,124300,114670600,4950,4950,4950,4950,0
|
|
20240702,124200,114670600,4950,4950,4950,4950,0
|
|
20240702,124100,114670600,4950,4950,4950,4950,10
|
|
20240702,124000,114621100,4970,4970,4970,4970,0
|
|
20240702,123900,114621100,4970,4970,4970,4970,0
|
|
20240702,123800,114621100,4970,4970,4970,4970,0
|
|
20240702,123700,114621100,4970,4950,4970,4950,141
|
|
20240702,123600,113923130,4950,4950,4950,4950,0
|
|
20240702,123500,113923130,4950,4950,4950,4950,0
|
|
20240702,123400,113923130,4950,4950,4950,4950,0
|
|
20240702,123300,113923130,4950,4950,4950,4950,0
|
|
20240702,123200,113923130,4950,4950,4950,4950,7
|
|
20240702,123100,113888480,4950,4950,4950,4950,0
|
|
20240702,123000,113888480,4950,4950,4950,4950,10
|
|
20240702,122900,113838980,4950,4950,4950,4950,0
|
|
20240702,122800,113838980,4950,4950,4950,4950,14
|
|
20240702,122700,113769680,4950,4950,4950,4950,0
|
|
20240702,122600,113769680,4950,4950,4950,4950,0
|
|
20240702,122500,113769680,4950,4950,4950,4950,0
|
|
20240702,122400,113769680,4950,4955,4955,4950,495
|
|
20240702,122300,111318915,4970,4970,4970,4970,3
|
|
20240702,122200,111304005,4960,4960,4960,4960,1110
|
|
20240702,122100,105798405,4960,4960,4960,4960,2
|
|
20240702,122000,105788485,4960,4960,4960,4960,0
|
|
20240702,121900,105788485,4960,4960,4960,4960,0
|
|
20240702,121800,105788485,4960,4960,4960,4960,0
|
|
20240702,121700,105788485,4960,4960,4960,4960,0
|
|
20240702,121600,105788485,4960,4960,4960,4960,0
|
|
20240702,121500,105788485,4960,4960,4960,4960,10
|
|
20240702,121400,105738885,4960,4960,4960,4960,0
|
|
20240702,121300,105738885,4960,4970,4970,4960,1508
|
|
20240702,121200,98256695,4975,4975,4975,4975,86
|
|
20240702,121100,97828845,4975,4975,4975,4975,0
|
|
20240702,121000,97828845,4975,4975,4975,4975,0
|
|
20240702,120900,97828845,4975,4975,4975,4975,0
|
|
20240702,120800,97828845,4975,4975,4975,4975,0
|
|
20240702,120700,97828845,4975,4975,4975,4975,0
|
|
20240702,120600,97828845,4975,4975,4975,4975,0
|
|
20240702,120500,97828845,4975,4975,4975,4975,0
|
|
20240702,120400,97828845,4975,4975,4975,4975,0
|
|
20240702,120300,97828845,4975,4975,4975,4975,0
|
|
20240702,120200,97828845,4975,4975,4975,4975,15
|
|
20240702,120100,97754220,4975,4975,4975,4975,0
|
|
20240702,120000,97754220,4975,4975,4975,4975,0
|
|
20240702,115900,97754220,4975,4975,4975,4975,33
|
|
20240702,115800,97590045,4975,4975,4975,4975,0
|
|
20240702,115700,97590045,4975,4975,4975,4975,0
|
|
20240702,115600,97590045,4975,4975,4975,4975,0
|
|
20240702,115500,97590045,4975,4975,4975,4975,3
|
|
20240702,115400,97575120,4975,4975,4975,4975,0
|
|
20240702,115300,97575120,4975,4975,4975,4975,0
|
|
20240702,115200,97575120,4975,4975,4975,4975,48
|
|
20240702,115100,97336320,4975,4975,4975,4975,90
|
|
20240702,115000,96888570,4980,4980,4980,4980,63
|
|
20240702,114900,96574830,4985,4985,4985,4985,0
|
|
20240702,114800,96574830,4985,4985,4985,4985,0
|
|
20240702,114700,96574830,4985,4985,4985,4985,0
|
|
20240702,114600,96574830,4985,4985,4985,4985,1
|
|
20240702,114500,96569845,4995,4995,4995,4995,0
|
|
20240702,114400,96569845,4995,4995,4995,4995,0
|
|
20240702,114300,96569845,4995,4995,4995,4995,0
|
|
20240702,114200,96569845,4995,4995,4995,4995,0
|
|
20240702,114100,96569845,4995,4995,4995,4995,0
|
|
20240702,114000,96569845,4995,4995,4995,4995,0
|
|
20240702,113900,96569845,4995,4995,4995,4995,0
|
|
20240702,113800,96569845,4995,4995,4995,4995,0
|
|
20240702,113700,96569845,4995,4995,4995,4995,0
|
|
20240702,113600,96569845,4995,4995,4995,4995,69
|
|
20240702,113500,96225190,4995,4995,4995,4995,0
|
|
20240702,113400,96225190,4995,4995,4995,4995,0
|
|
20240702,113300,96225190,4995,4995,4995,4995,2
|
|
20240702,113200,96215200,4995,4995,4995,4995,0
|
|
20240702,113100,96215200,4995,4995,4995,4995,0
|
|
20240702,113000,96215200,4995,4995,4995,4995,0
|
|
20240702,112900,96215200,4995,4995,4995,4995,0
|
|
20240702,112800,96215200,4995,4995,4995,4995,0
|
|
20240702,112700,96215200,4995,4995,4995,4995,3
|
|
20240702,112600,96200215,4985,4985,4985,4985,0
|
|
20240702,112500,96200215,4985,4985,4985,4985,0
|
|
20240702,112400,96200215,4985,4985,4985,4985,0
|
|
20240702,112300,96200215,4985,4985,4985,4985,0
|
|
20240702,112200,96200215,4985,4985,4985,4985,0
|
|
20240702,112100,96200215,4985,4985,4985,4985,0
|
|
20240702,112000,96200215,4985,4985,4985,4985,0
|
|
20240702,111900,96200215,4985,4985,4985,4985,13
|
|
20240702,111800,96135410,4985,4985,4985,4985,5
|
|
20240702,111700,96110485,4985,4985,4985,4985,0
|
|
20240702,111600,96110485,4985,4985,4985,4985,0
|
|
20240702,111500,96110485,4985,4985,4985,4985,0
|
|
20240702,111400,96110485,4985,4985,4985,4985,0
|
|
20240702,111300,96110485,4985,4985,4985,4985,0
|
|
20240702,111200,96110485,4985,4985,4985,4985,0
|
|
20240702,111100,96110485,4985,4985,4985,4985,4
|
|
20240702,111000,96090545,4990,4990,4990,4990,0
|
|
20240702,110900,96090545,4990,4990,4990,4990,0
|
|
20240702,110800,96090545,4990,4990,4990,4990,0
|
|
20240702,110700,96090545,4990,4990,4990,4990,0
|
|
20240702,110600,96090545,4990,4990,4990,4990,0
|
|
20240702,110500,96090545,4990,4990,4990,4990,0
|
|
20240702,110400,96090545,4990,4990,4990,4990,0
|
|
20240702,110300,96090545,4990,4990,4990,4990,0
|
|
20240702,110200,96090545,4990,4990,4990,4990,0
|
|
20240702,110100,96090545,4990,4990,4990,4990,0
|
|
20240702,110000,96090545,4990,4990,4990,4990,0
|
|
20240702,105900,96090545,4990,4990,4990,4990,0
|
|
20240702,105800,96090545,4990,4990,4990,4990,0
|
|
20240702,105700,96090545,4990,4990,4990,4990,0
|
|
20240702,105600,96090545,4990,4990,4990,4990,3
|
|
20240702,105500,96075575,4980,4980,4980,4980,1
|
|
20240702,105400,96070595,4990,4990,4990,4990,0
|
|
20240702,105300,96070595,4990,4990,4990,4990,0
|
|
20240702,105200,96070595,4990,4990,4990,4990,0
|
|
20240702,105100,96070595,4990,4990,4990,4990,0
|
|
20240702,105000,96070595,4990,4990,4990,4990,0
|
|
20240702,104900,96070595,4990,4990,4990,4990,0
|
|
20240702,104800,96070595,4990,4990,4990,4990,0
|
|
20240702,104700,96070595,4990,4990,4990,4990,0
|
|
20240702,104600,96070595,4990,4990,4990,4990,0
|
|
20240702,104500,96070595,4990,4990,4990,4990,0
|
|
20240702,104400,96070595,4990,4990,4990,4990,0
|
|
20240702,104300,96070595,4990,4990,4990,4990,0
|
|
20240702,104200,96070595,4990,4990,4990,4990,0
|
|
20240702,104100,96070595,4990,4990,4990,4990,0
|
|
20240702,104000,96070595,4990,4990,4990,4990,0
|
|
20240702,103900,96070595,4990,4990,4990,4990,59
|
|
20240702,103800,95776185,4980,4980,4980,4980,0
|
|
20240702,103700,95776185,4980,4990,4990,4980,3
|
|
20240702,103600,95761230,4990,4990,4990,4990,0
|
|
20240702,103500,95761230,4990,4990,4990,4990,0
|
|
20240702,103400,95761230,4990,4990,4990,4990,1
|
|
20240702,103300,95756240,4955,4955,4955,4955,0
|
|
20240702,103200,95756240,4955,4955,4955,4955,0
|
|
20240702,103100,95756240,4955,4955,4955,4955,0
|
|
20240702,103000,95756240,4955,4955,4955,4955,0
|
|
20240702,102900,95756240,4955,4955,4955,4955,0
|
|
20240702,102800,95756240,4955,4955,4955,4955,0
|
|
20240702,102700,95756240,4955,4965,4995,4955,433
|
|
20240702,102600,93604540,4955,4955,4955,4955,0
|
|
20240702,102500,93604540,4955,4955,4955,4955,0
|
|
20240702,102400,93604540,4955,4955,4955,4955,0
|
|
20240702,102300,93604540,4955,4955,4955,4955,0
|
|
20240702,102200,93604540,4955,4955,4955,4955,0
|
|
20240702,102100,93604540,4955,4955,4955,4955,0
|
|
20240702,102000,93604540,4955,4955,4955,4955,0
|
|
20240702,101900,93604540,4955,4955,4955,4955,0
|
|
20240702,101800,93604540,4955,4955,4955,4955,0
|
|
20240702,101700,93604540,4955,4955,4955,4955,0
|
|
20240702,101600,93604540,4955,4955,4955,4955,0
|
|
20240702,101500,93604540,4955,4955,4955,4955,1
|
|
20240702,101400,93599585,4955,4955,4955,4955,0
|
|
20240702,101300,93599585,4955,4955,4955,4955,0
|
|
20240702,101200,93599585,4955,4955,4955,4955,11
|
|
20240702,101100,93545080,4965,4965,4965,4965,0
|
|
20240702,101000,93545080,4965,4965,4965,4965,0
|
|
20240702,100900,93545080,4965,4965,4965,4965,0
|
|
20240702,100800,93545080,4965,4965,4965,4965,0
|
|
20240702,100700,93545080,4965,4965,4965,4965,0
|
|
20240702,100600,93545080,4965,4965,4965,4965,2
|
|
20240702,100500,93535150,4945,4945,4945,4945,0
|
|
20240702,100400,93535150,4945,4945,4945,4945,212
|
|
20240702,100300,92486810,4945,4960,4960,4945,10245
|
|
20240702,100200,41767685,4990,4990,4990,4990,0
|
|
20240702,100100,41767685,4990,4990,4990,4990,0
|
|
20240702,100000,41767685,4990,4990,4990,4990,26
|
|
20240702,095900,41637945,4990,4990,4990,4990,10
|
|
20240702,095800,41588045,4990,4980,4990,4980,63
|
|
20240702,095700,41274275,5000,5000,5000,5000,0
|
|
20240702,095600,41274275,5000,4995,5000,4995,6
|
|
20240702,095500,41244300,5000,5000,5000,5000,0
|
|
20240702,095400,41244300,5000,5000,5000,5000,5
|
|
20240702,095300,41219300,5000,5000,5000,5000,0
|
|
20240702,095200,41219300,5000,5000,5000,5000,0
|
|
20240702,095100,41219300,5000,5000,5000,5000,0
|
|
20240702,095000,41219300,5000,5000,5000,5000,0
|
|
20240702,094900,41219300,5000,5000,5000,5000,0
|
|
20240702,094800,41219300,5000,5000,5000,5000,0
|
|
20240702,094700,41219300,5000,5000,5000,5000,200
|
|
20240702,094600,40219300,5000,5000,5000,5000,0
|
|
20240702,094500,40219300,5000,5000,5000,5000,0
|
|
20240702,094400,40219300,5000,5000,5000,5000,0
|
|
20240702,094300,40219300,5000,5000,5000,5000,620
|
|
20240702,094200,37119300,5000,5000,5000,5000,0
|
|
20240702,094100,37119300,5000,5000,5000,5000,4
|
|
20240702,094000,37099300,4995,4995,4995,4995,300
|
|
20240702,093900,35600800,4995,4995,4995,4995,50
|
|
20240702,093800,35351050,5000,5000,5000,5000,0
|
|
20240702,093700,35351050,5000,5000,5000,5000,0
|
|
20240702,093600,35351050,5000,5000,5000,5000,0
|
|
20240702,093500,35351050,5000,5000,5000,5000,0
|
|
20240702,093400,35351050,5000,5000,5000,5000,0
|
|
20240702,093300,35351050,5000,5000,5000,5000,0
|
|
20240702,093200,35351050,5000,5000,5000,5000,0
|
|
20240702,093100,35351050,5000,4960,5000,4960,113
|
|
20240702,093000,34790440,4960,4960,4960,4960,18
|
|
20240702,092900,34701160,4960,4975,4975,4960,1327
|
|
20240702,092800,28111830,4975,4975,4975,4975,2
|
|
20240702,092700,28101880,4975,4985,4985,4975,1414
|
|
20240702,092600,21059865,4990,4995,4995,4990,343
|
|
20240702,092500,19347795,5010,5010,5010,5010,0
|
|
20240702,092400,19347795,5010,5010,5010,5010,4
|
|
20240702,092300,19327755,4990,4990,5010,4990,112
|
|
20240702,092200,18768815,5010,5010,5010,5010,17
|
|
20240702,092100,18683645,5010,5010,5010,5010,9
|
|
20240702,092000,18638555,5010,5010,5010,5010,0
|
|
20240702,091900,18638555,5010,5000,5010,5000,305
|
|
20240702,091800,17113505,5010,5010,5010,5010,3
|
|
20240702,091700,17098475,5010,5000,5010,5000,254
|
|
20240702,091600,15828465,5000,5000,5000,5000,100
|
|
20240702,091500,15328465,5000,5000,5000,5000,203
|
|
20240702,091400,14313465,5000,5000,5000,5000,0
|
|
20240702,091300,14313465,5000,5000,5000,5000,0
|
|
20240702,091200,14313465,5000,5010,5010,5000,2
|
|
20240702,091100,14303455,5010,4990,5010,4990,24
|
|
20240702,091000,14183675,4990,4990,4990,4990,0
|
|
20240702,090900,14183675,4990,4990,4990,4990,177
|
|
20240702,090800,13300445,4990,4990,4990,4990,0
|
|
20240702,090700,13300445,4990,4990,4990,4990,0
|
|
20240702,090600,13300445,4990,4995,4995,4990,553
|
|
20240702,090500,10538615,4995,4995,4995,4995,196
|
|
20240702,090400,9559595,4995,4995,4995,4995,100
|
|
20240702,090300,9060095,5020,5020,5020,5020,0
|
|
20240702,090200,9060095,5020,5010,5020,5000,581
|
|
20240702,090100,6149325,5010,4995,5010,4995,530
|
|
20240702,090000,3501495,4995,4995,4995,4995,662
|