656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195300,82358810,5020,5020,5020,5020,960
|
|
20240701,195200,82358810,5020,5020,5020,5020,0
|
|
20240701,195100,82358810,5020,5020,5020,5020,0
|
|
20240701,195000,82358810,5020,5020,5020,5020,0
|
|
20240701,194900,82358810,5020,5020,5020,5020,0
|
|
20240701,194800,82358810,5020,5020,5020,5020,0
|
|
20240701,194700,82358810,5020,5020,5020,5020,0
|
|
20240701,194600,82358810,5020,5020,5020,5020,0
|
|
20240701,194500,82358810,5020,5020,5020,5020,0
|
|
20240701,194400,82358810,5020,5020,5020,5020,0
|
|
20240701,194300,82358810,5020,5020,5020,5020,0
|
|
20240701,194200,82358810,5020,5020,5020,5020,0
|
|
20240701,194100,82358810,5020,5020,5020,5020,0
|
|
20240701,194000,82358810,5020,5020,5020,5020,0
|
|
20240701,193900,82358810,5020,5020,5020,5020,0
|
|
20240701,193800,82358810,5020,5020,5020,5020,0
|
|
20240701,193700,82358810,5020,5020,5020,5020,0
|
|
20240701,193600,82358810,5020,5020,5020,5020,0
|
|
20240701,193500,82358810,5020,5020,5020,5020,0
|
|
20240701,193400,82358810,5020,5020,5020,5020,0
|
|
20240701,193300,82358810,5020,5020,5020,5020,0
|
|
20240701,193200,82358810,5020,5020,5020,5020,0
|
|
20240701,193100,82358810,5020,5020,5020,5020,0
|
|
20240701,193000,82358810,5020,5020,5020,5020,0
|
|
20240701,192900,82358810,5020,5020,5020,5020,0
|
|
20240701,192800,82358810,5020,5020,5020,5020,0
|
|
20240701,192700,82358810,5020,5020,5020,5020,0
|
|
20240701,192600,82358810,5020,5020,5020,5020,0
|
|
20240701,192500,82358810,5020,5020,5020,5020,0
|
|
20240701,192400,82358810,5020,5020,5020,5020,0
|
|
20240701,192300,82358810,5020,5020,5020,5020,960
|
|
20240701,192200,82358810,5020,5020,5020,5020,0
|
|
20240701,192100,82358810,5020,5020,5020,5020,0
|
|
20240701,192000,82358810,5020,5020,5020,5020,0
|
|
20240701,191900,82358810,5020,5020,5020,5020,0
|
|
20240701,191800,82358810,5020,5020,5020,5020,0
|
|
20240701,191700,82358810,5020,5020,5020,5020,0
|
|
20240701,191600,82358810,5020,5020,5020,5020,0
|
|
20240701,191500,82358810,5020,5020,5020,5020,0
|
|
20240701,191400,82358810,5020,5020,5020,5020,0
|
|
20240701,191300,82358810,5020,5020,5020,5020,0
|
|
20240701,191200,82358810,5020,5020,5020,5020,0
|
|
20240701,191100,82358810,5020,5020,5020,5020,0
|
|
20240701,191000,82358810,5020,5020,5020,5020,0
|
|
20240701,190900,82358810,5020,5020,5020,5020,0
|
|
20240701,190800,82358810,5020,5020,5020,5020,0
|
|
20240701,190700,82358810,5020,5020,5020,5020,0
|
|
20240701,190600,82358810,5020,5020,5020,5020,0
|
|
20240701,190500,82358810,5020,5020,5020,5020,0
|
|
20240701,190400,82358810,5020,5020,5020,5020,0
|
|
20240701,190300,82358810,5020,5020,5020,5020,0
|
|
20240701,190200,82358810,5020,5020,5020,5020,0
|
|
20240701,190100,82358810,5020,5020,5020,5020,0
|
|
20240701,190000,82358810,5020,5020,5020,5020,0
|
|
20240701,185900,82358810,5020,5020,5020,5020,0
|
|
20240701,185800,82358810,5020,5020,5020,5020,0
|
|
20240701,185700,82358810,5020,5020,5020,5020,0
|
|
20240701,185600,82358810,5020,5020,5020,5020,0
|
|
20240701,185500,82358810,5020,5020,5020,5020,0
|
|
20240701,185400,82358810,5020,5020,5020,5020,0
|
|
20240701,185300,82358810,5020,5020,5020,5020,960
|
|
20240701,185200,82358810,5020,5020,5020,5020,0
|
|
20240701,185100,82358810,5020,5020,5020,5020,0
|
|
20240701,185000,82358810,5020,5020,5020,5020,0
|
|
20240701,184900,82358810,5020,5020,5020,5020,0
|
|
20240701,184800,82358810,5020,5020,5020,5020,0
|
|
20240701,184700,82358810,5020,5020,5020,5020,0
|
|
20240701,184600,82358810,5020,5020,5020,5020,0
|
|
20240701,184500,82358810,5020,5020,5020,5020,0
|
|
20240701,184400,82358810,5020,5020,5020,5020,0
|
|
20240701,184300,82358810,5020,5020,5020,5020,0
|
|
20240701,184200,82358810,5020,5020,5020,5020,0
|
|
20240701,184100,82358810,5020,5020,5020,5020,0
|
|
20240701,184000,82358810,5020,5020,5020,5020,0
|
|
20240701,183900,82358810,5020,5020,5020,5020,0
|
|
20240701,183800,82358810,5020,5020,5020,5020,0
|
|
20240701,183700,82358810,5020,5020,5020,5020,0
|
|
20240701,183600,82358810,5020,5020,5020,5020,0
|
|
20240701,183500,82358810,5020,5020,5020,5020,0
|
|
20240701,183400,82358810,5020,5020,5020,5020,0
|
|
20240701,183300,82358810,5020,5020,5020,5020,0
|
|
20240701,183200,82358810,5020,5020,5020,5020,0
|
|
20240701,183100,82358810,5020,5020,5020,5020,0
|
|
20240701,183000,82358810,5020,5020,5020,5020,0
|
|
20240701,182900,82358810,5020,5020,5020,5020,0
|
|
20240701,182800,82358810,5020,5020,5020,5020,0
|
|
20240701,182700,82358810,5020,5020,5020,5020,0
|
|
20240701,182600,82358810,5020,5020,5020,5020,0
|
|
20240701,182500,82358810,5020,5020,5020,5020,0
|
|
20240701,182400,82358810,5020,5020,5020,5020,0
|
|
20240701,182300,82358810,5020,5020,5020,5020,960
|
|
20240701,182200,82358810,5020,5020,5020,5020,0
|
|
20240701,182100,82358810,5020,5020,5020,5020,0
|
|
20240701,182000,82358810,5020,5020,5020,5020,0
|
|
20240701,181900,82358810,5020,5020,5020,5020,0
|
|
20240701,181800,82358810,5020,5020,5020,5020,0
|
|
20240701,181700,82358810,5020,5020,5020,5020,0
|
|
20240701,181600,82358810,5020,5020,5020,5020,0
|
|
20240701,181500,82358810,5020,5020,5020,5020,0
|
|
20240701,181400,82358810,5020,5020,5020,5020,0
|
|
20240701,181300,82358810,5020,5020,5020,5020,0
|
|
20240701,181200,82358810,5020,5020,5020,5020,0
|
|
20240701,181100,82358810,5020,5020,5020,5020,0
|
|
20240701,181000,82358810,5020,5020,5020,5020,0
|
|
20240701,180900,82358810,5020,5020,5020,5020,0
|
|
20240701,180800,82358810,5020,5020,5020,5020,0
|
|
20240701,180700,82358810,5020,5020,5020,5020,0
|
|
20240701,180600,82358810,5020,5020,5020,5020,0
|
|
20240701,180500,82358810,5020,5020,5020,5020,0
|
|
20240701,180400,82358810,5020,5020,5020,5020,0
|
|
20240701,180300,82358810,5020,5020,5020,5020,0
|
|
20240701,180200,82358810,5020,5020,5020,5020,0
|
|
20240701,180100,82358810,5020,5020,5020,5020,0
|
|
20240701,180000,82358810,5020,5020,5020,5020,0
|
|
20240701,175900,82358810,5020,5020,5020,5020,0
|
|
20240701,175800,82358810,5020,5020,5020,5020,0
|
|
20240701,175700,82358810,5020,5020,5020,5020,0
|
|
20240701,175600,82358810,5020,5020,5020,5020,0
|
|
20240701,175500,82358810,5020,5020,5020,5020,0
|
|
20240701,175400,82358810,5020,5020,5020,5020,0
|
|
20240701,175300,82358810,5020,5020,5020,5020,960
|
|
20240701,175200,82358810,5020,5020,5020,5020,0
|
|
20240701,175100,82358810,5020,5020,5020,5020,0
|
|
20240701,175000,82358810,5020,5020,5020,5020,0
|
|
20240701,174900,82358810,5020,5020,5020,5020,0
|
|
20240701,174800,82358810,5020,5020,5020,5020,0
|
|
20240701,174700,82358810,5020,5020,5020,5020,0
|
|
20240701,174600,82358810,5020,5020,5020,5020,0
|
|
20240701,174500,82358810,5020,5020,5020,5020,0
|
|
20240701,174400,82358810,5020,5020,5020,5020,0
|
|
20240701,174300,82358810,5020,5020,5020,5020,0
|
|
20240701,174200,82358810,5020,5020,5020,5020,0
|
|
20240701,174100,82358810,5020,5020,5020,5020,0
|
|
20240701,174000,82358810,5020,5020,5020,5020,0
|
|
20240701,173900,82358810,5020,5020,5020,5020,0
|
|
20240701,173800,82358810,5020,5020,5020,5020,0
|
|
20240701,173700,82358810,5020,5020,5020,5020,0
|
|
20240701,173600,82358810,5020,5020,5020,5020,0
|
|
20240701,173500,82358810,5020,5020,5020,5020,0
|
|
20240701,173400,82358810,5020,5020,5020,5020,0
|
|
20240701,173300,82358810,5020,5020,5020,5020,0
|
|
20240701,173200,82358810,5020,5020,5020,5020,0
|
|
20240701,173100,82358810,5020,5020,5020,5020,0
|
|
20240701,173000,82358810,5020,5020,5020,5020,0
|
|
20240701,172900,82358810,5020,5020,5020,5020,0
|
|
20240701,172800,82358810,5020,5020,5020,5020,0
|
|
20240701,172700,82358810,5020,5020,5020,5020,0
|
|
20240701,172600,82358810,5020,5020,5020,5020,0
|
|
20240701,172500,82358810,5020,5020,5020,5020,0
|
|
20240701,172400,82358810,5020,5020,5020,5020,0
|
|
20240701,172300,82358810,5020,5020,5020,5020,960
|
|
20240701,172200,82358810,5020,5020,5020,5020,0
|
|
20240701,172100,82358810,5020,5020,5020,5020,0
|
|
20240701,172000,82358810,5020,5020,5020,5020,0
|
|
20240701,171900,82358810,5020,5020,5020,5020,0
|
|
20240701,171800,82358810,5020,5020,5020,5020,0
|
|
20240701,171700,82358810,5020,5020,5020,5020,0
|
|
20240701,171600,82358810,5020,5020,5020,5020,0
|
|
20240701,171500,82358810,5020,5020,5020,5020,0
|
|
20240701,171400,82358810,5020,5020,5020,5020,0
|
|
20240701,171300,82358810,5020,5020,5020,5020,0
|
|
20240701,171200,82358810,5020,5020,5020,5020,0
|
|
20240701,171100,82358810,5020,5020,5020,5020,0
|
|
20240701,171000,82358810,5020,5020,5020,5020,0
|
|
20240701,170900,82358810,5020,5020,5020,5020,0
|
|
20240701,170800,82358810,5020,5020,5020,5020,0
|
|
20240701,170700,82358810,5020,5020,5020,5020,0
|
|
20240701,170600,82358810,5020,5020,5020,5020,0
|
|
20240701,170500,82358810,5020,5020,5020,5020,0
|
|
20240701,170400,82358810,5020,5020,5020,5020,0
|
|
20240701,170300,82358810,5020,5020,5020,5020,0
|
|
20240701,170200,82358810,5020,5020,5020,5020,0
|
|
20240701,170100,82358810,5020,5020,5020,5020,0
|
|
20240701,170000,82358810,5020,5020,5020,5020,0
|
|
20240701,165900,82358810,5020,5020,5020,5020,0
|
|
20240701,165800,82358810,5020,5020,5020,5020,0
|
|
20240701,165700,82358810,5020,5020,5020,5020,0
|
|
20240701,165600,82358810,5020,5020,5020,5020,0
|
|
20240701,165500,82358810,5020,5020,5020,5020,0
|
|
20240701,165400,82358810,5020,5020,5020,5020,0
|
|
20240701,165300,82358810,5020,5020,5020,5020,960
|
|
20240701,165200,82358810,5020,5020,5020,5020,0
|
|
20240701,165100,82358810,5020,5020,5020,5020,0
|
|
20240701,165000,82358810,5020,5020,5020,5020,0
|
|
20240701,164900,82358810,5020,5020,5020,5020,0
|
|
20240701,164800,82358810,5020,5020,5020,5020,0
|
|
20240701,164700,82358810,5020,5020,5020,5020,0
|
|
20240701,164600,82358810,5020,5020,5020,5020,0
|
|
20240701,164500,82358810,5020,5020,5020,5020,0
|
|
20240701,164400,82358810,5020,5020,5020,5020,0
|
|
20240701,164300,82358810,5020,5020,5020,5020,0
|
|
20240701,164200,82358810,5020,5020,5020,5020,0
|
|
20240701,164100,82358810,5020,5020,5020,5020,0
|
|
20240701,164000,82358810,5020,5020,5020,5020,0
|
|
20240701,163900,82358810,5020,5020,5020,5020,0
|
|
20240701,163800,82358810,5020,5020,5020,5020,0
|
|
20240701,163700,82358810,5020,5020,5020,5020,0
|
|
20240701,163600,82358810,5020,5020,5020,5020,0
|
|
20240701,163500,82358810,5020,5020,5020,5020,0
|
|
20240701,163400,82358810,5020,5020,5020,5020,0
|
|
20240701,163300,82358810,5020,5020,5020,5020,0
|
|
20240701,163200,82358810,5020,5020,5020,5020,0
|
|
20240701,163100,82358810,5020,5020,5020,5020,0
|
|
20240701,163000,82358810,5020,5020,5020,5020,0
|
|
20240701,162900,82358810,5020,5020,5020,5020,0
|
|
20240701,162800,82358810,5020,5020,5020,5020,0
|
|
20240701,162700,82358810,5020,5020,5020,5020,0
|
|
20240701,162600,82358810,5020,5020,5020,5020,0
|
|
20240701,162500,82358810,5020,5020,5020,5020,0
|
|
20240701,162400,82358810,5020,5020,5020,5020,0
|
|
20240701,162300,82358810,5020,5020,5020,5020,960
|
|
20240701,162200,82358810,5020,5020,5020,5020,0
|
|
20240701,162100,82358810,5020,5020,5020,5020,0
|
|
20240701,162000,82358810,5020,5020,5020,5020,0
|
|
20240701,161900,82358810,5020,5020,5020,5020,0
|
|
20240701,161800,82358810,5020,5020,5020,5020,0
|
|
20240701,161700,82358810,5020,5020,5020,5020,0
|
|
20240701,161600,82358810,5020,5020,5020,5020,0
|
|
20240701,161500,82358810,5020,5020,5020,5020,0
|
|
20240701,161400,82358810,5020,5020,5020,5020,0
|
|
20240701,161300,82358810,5020,5020,5020,5020,0
|
|
20240701,161200,82358810,5020,5020,5020,5020,0
|
|
20240701,161100,82358810,5020,5020,5020,5020,0
|
|
20240701,161000,82358810,5020,5020,5020,5020,0
|
|
20240701,160900,82358810,5020,5020,5020,5020,0
|
|
20240701,160800,82358810,5020,5020,5020,5020,0
|
|
20240701,160700,82358810,5020,5020,5020,5020,0
|
|
20240701,160600,82358810,5020,5020,5020,5020,0
|
|
20240701,160500,82358810,5020,5020,5020,5020,0
|
|
20240701,160400,82358810,5020,5020,5020,5020,0
|
|
20240701,160300,82358810,5020,5020,5020,5020,0
|
|
20240701,160200,82358810,5020,5020,5020,5020,0
|
|
20240701,160100,82358810,5020,5020,5020,5020,0
|
|
20240701,160000,82358810,5020,5020,5020,5020,0
|
|
20240701,155900,82358810,5020,5020,5020,5020,0
|
|
20240701,155800,82358810,5020,5020,5020,5020,0
|
|
20240701,155700,82358810,5020,5020,5020,5020,0
|
|
20240701,155600,82358810,5020,5020,5020,5020,0
|
|
20240701,155500,82358810,5020,5020,5020,5020,0
|
|
20240701,155400,82358810,5020,5020,5020,5020,0
|
|
20240701,155300,82358810,5020,5020,5020,5020,960
|
|
20240701,155200,82358810,5020,5020,5020,5020,0
|
|
20240701,155100,82358810,5020,5020,5020,5020,0
|
|
20240701,155000,82358810,5020,5020,5020,5020,0
|
|
20240701,154900,82358810,5020,5020,5020,5020,0
|
|
20240701,154800,82358810,5020,5020,5020,5020,0
|
|
20240701,154700,82358810,5020,5020,5020,5020,0
|
|
20240701,154600,82358810,5020,5020,5020,5020,0
|
|
20240701,154500,82358810,5020,5020,5020,5020,0
|
|
20240701,154400,82358810,5020,5020,5020,5020,0
|
|
20240701,154300,82358810,5020,5020,5020,5020,0
|
|
20240701,154200,82358810,5020,5020,5020,5020,0
|
|
20240701,154100,82358810,5020,5020,5020,5020,0
|
|
20240701,154000,82358810,5020,5020,5020,5020,0
|
|
20240701,153900,82358810,5020,5020,5020,5020,0
|
|
20240701,153800,82358810,5020,5020,5020,5020,0
|
|
20240701,153700,82358810,5020,5020,5020,5020,0
|
|
20240701,153600,82358810,5020,5020,5020,5020,0
|
|
20240701,153500,82358810,5020,5020,5020,5020,0
|
|
20240701,153400,82358810,5020,5020,5020,5020,0
|
|
20240701,153300,82358810,5020,5020,5020,5020,0
|
|
20240701,153200,82358810,5020,5020,5020,5020,0
|
|
20240701,153100,82358810,5020,5020,5020,5020,0
|
|
20240701,153000,82358810,5020,5020,5020,5020,960
|
|
20240701,152900,77539610,5020,5020,5020,5020,0
|
|
20240701,152800,77539610,5020,5020,5020,5020,0
|
|
20240701,152700,77539610,5020,5020,5020,5020,0
|
|
20240701,152600,77539610,5020,5020,5020,5020,0
|
|
20240701,152500,77539610,5020,5020,5020,5020,0
|
|
20240701,152400,77539610,5020,5020,5020,5020,0
|
|
20240701,152300,77539610,5020,5020,5020,5020,0
|
|
20240701,152200,77539610,5020,5020,5020,5020,0
|
|
20240701,152100,77539610,5020,5020,5020,5020,0
|
|
20240701,152000,77539610,5020,5020,5020,5020,0
|
|
20240701,151900,77539610,5020,5020,5020,5010,14
|
|
20240701,151800,77469390,5010,5020,5020,5010,11
|
|
20240701,151700,77414190,5020,5020,5020,5020,0
|
|
20240701,151600,77414190,5020,5020,5020,5020,0
|
|
20240701,151500,77414190,5020,5020,5020,4995,379
|
|
20240701,151400,75512595,5020,5020,5020,5020,3
|
|
20240701,151300,75497535,5020,5020,5020,5020,0
|
|
20240701,151200,75497535,5020,5010,5020,5000,7
|
|
20240701,151100,75462455,5020,5020,5020,5020,0
|
|
20240701,151000,75462455,5020,5020,5020,5020,0
|
|
20240701,150900,75462455,5020,5020,5020,5020,0
|
|
20240701,150800,75462455,5020,5010,5020,5010,5
|
|
20240701,150700,75437385,4995,4995,5000,4995,576
|
|
20240701,150600,72557440,5000,4995,5000,4995,10
|
|
20240701,150500,72507465,5000,5000,5000,5000,33
|
|
20240701,150400,72342465,5000,5000,5000,4995,640
|
|
20240701,150300,69142785,5020,5020,5020,5020,0
|
|
20240701,150200,69142785,5020,5020,5020,5020,1
|
|
20240701,150100,69137765,5000,5020,5020,5000,344
|
|
20240701,150000,67411585,5010,5010,5010,5010,0
|
|
20240701,145900,67411585,5010,5010,5010,5010,0
|
|
20240701,145800,67411585,5010,5010,5010,5010,1
|
|
20240701,145700,67406575,5010,5010,5010,5010,19
|
|
20240701,145600,67311385,5020,5020,5020,5020,1
|
|
20240701,145500,67306365,5020,5020,5020,5020,0
|
|
20240701,145400,67306365,5020,5020,5020,5020,0
|
|
20240701,145300,67306365,5020,5020,5020,5020,0
|
|
20240701,145200,67306365,5020,5020,5020,5020,0
|
|
20240701,145100,67306365,5020,5020,5020,5020,0
|
|
20240701,145000,67306365,5020,5020,5020,5020,0
|
|
20240701,144900,67306365,5020,5020,5020,5020,0
|
|
20240701,144800,67306365,5020,5020,5020,5020,1
|
|
20240701,144700,67301345,5020,5020,5020,5020,0
|
|
20240701,144600,67301345,5020,5020,5020,5020,0
|
|
20240701,144500,67301345,5020,5010,5020,5000,26
|
|
20240701,144400,67171085,5010,5010,5010,5010,0
|
|
20240701,144300,67171085,5010,5010,5010,5010,1
|
|
20240701,144200,67166075,5000,5000,5010,5000,85
|
|
20240701,144100,66740305,5000,5000,5000,5000,1
|
|
20240701,144000,66735305,5010,5000,5010,5000,4
|
|
20240701,143900,66715285,5010,5000,5010,5000,2
|
|
20240701,143800,66705275,5010,5010,5010,5010,1
|
|
20240701,143700,66700265,5000,5000,5000,5000,113
|
|
20240701,143600,66135265,5010,5010,5010,5010,0
|
|
20240701,143500,66135265,5010,5010,5010,5010,0
|
|
20240701,143400,66135265,5010,5010,5010,5010,0
|
|
20240701,143300,66135265,5010,5010,5010,5000,3
|
|
20240701,143200,66120245,5000,5000,5000,5000,57
|
|
20240701,143100,65835245,5000,5010,5010,5000,88
|
|
20240701,143000,65395055,5010,5010,5010,5010,0
|
|
20240701,142900,65395055,5010,5010,5010,5010,2
|
|
20240701,142800,65385035,5010,5010,5010,5010,0
|
|
20240701,142700,65385035,5010,5010,5010,5010,1
|
|
20240701,142600,65380025,5000,5000,5010,5000,5
|
|
20240701,142500,65355015,5010,5010,5010,5010,0
|
|
20240701,142400,65355015,5010,5010,5010,5010,0
|
|
20240701,142300,65355015,5010,5010,5010,5010,0
|
|
20240701,142200,65355015,5010,5010,5010,5010,0
|
|
20240701,142100,65355015,5010,5010,5010,5010,4
|
|
20240701,142000,65334975,5010,5010,5010,5010,1
|
|
20240701,141900,65329965,5000,5000,5000,5000,2
|
|
20240701,141800,65319965,5010,5010,5010,5010,0
|
|
20240701,141700,65319965,5010,5010,5010,5010,0
|
|
20240701,141600,65319965,5010,5010,5010,5010,0
|
|
20240701,141500,65319965,5010,5010,5010,5010,0
|
|
20240701,141400,65319965,5010,5010,5010,5010,0
|
|
20240701,141300,65319965,5010,5010,5010,5010,0
|
|
20240701,141200,65319965,5010,5010,5010,5010,0
|
|
20240701,141100,65319965,5010,5010,5010,5010,0
|
|
20240701,141000,65319965,5010,5010,5010,5010,0
|
|
20240701,140900,65319965,5010,5010,5010,5010,0
|
|
20240701,140800,65319965,5010,5010,5010,5010,0
|
|
20240701,140700,65319965,5010,5010,5010,5010,0
|
|
20240701,140600,65319965,5010,5010,5010,5010,0
|
|
20240701,140500,65319965,5010,5010,5010,5010,0
|
|
20240701,140400,65319965,5010,5010,5010,5010,0
|
|
20240701,140300,65319965,5010,5010,5010,5010,0
|
|
20240701,140200,65319965,5010,5010,5010,5010,0
|
|
20240701,140100,65319965,5010,5010,5010,5010,0
|
|
20240701,140000,65319965,5010,5010,5010,5010,2
|
|
20240701,135900,65309945,5010,5010,5010,5010,0
|
|
20240701,135800,65309945,5010,5010,5010,5010,0
|
|
20240701,135700,65309945,5010,5010,5010,5010,0
|
|
20240701,135600,65309945,5010,5010,5010,4995,6
|
|
20240701,135500,65279945,4995,5010,5010,4995,5
|
|
20240701,135400,65254940,4995,4995,5010,4995,28
|
|
20240701,135300,65115065,4995,5000,5000,4995,60
|
|
20240701,135200,64815170,5010,5010,5010,5010,0
|
|
20240701,135100,64815170,5010,5010,5010,5010,0
|
|
20240701,135000,64815170,5010,5010,5010,5010,2
|
|
20240701,134900,64805150,5010,5010,5010,5010,0
|
|
20240701,134800,64805150,5010,5010,5010,5010,0
|
|
20240701,134700,64805150,5010,5000,5010,5000,213
|
|
20240701,134600,63740140,4995,4995,4995,4995,2
|
|
20240701,134500,63730150,5000,5000,5000,5000,0
|
|
20240701,134400,63730150,5000,5000,5000,5000,0
|
|
20240701,134300,63730150,5000,5000,5000,5000,1
|
|
20240701,134200,63725150,4995,4995,4995,4995,0
|
|
20240701,134100,63725150,4995,4995,4995,4995,0
|
|
20240701,134000,63725150,4995,4995,4995,4995,0
|
|
20240701,133900,63725150,4995,4995,4995,4995,0
|
|
20240701,133800,63725150,4995,4995,4995,4995,2
|
|
20240701,133700,63715160,4995,4995,4995,4995,0
|
|
20240701,133600,63715160,4995,4995,4995,4995,0
|
|
20240701,133500,63715160,4995,4995,4995,4995,0
|
|
20240701,133400,63715160,4995,4995,4995,4995,0
|
|
20240701,133300,63715160,4995,4995,4995,4995,0
|
|
20240701,133200,63715160,4995,4995,4995,4995,0
|
|
20240701,133100,63715160,4995,4995,4995,4995,0
|
|
20240701,133000,63715160,4995,4995,4995,4995,0
|
|
20240701,132900,63715160,4995,4995,4995,4995,6
|
|
20240701,132800,63685190,5000,5000,5000,5000,1
|
|
20240701,132700,63680190,4995,4995,4995,4995,0
|
|
20240701,132600,63680190,4995,4995,4995,4995,0
|
|
20240701,132500,63680190,4995,4995,4995,4995,0
|
|
20240701,132400,63680190,4995,4995,4995,4995,6
|
|
20240701,132300,63650220,4995,4995,4995,4995,2
|
|
20240701,132200,63640230,4995,4995,4995,4995,7
|
|
20240701,132100,63605265,4995,4995,4995,4995,2
|
|
20240701,132000,63595275,5000,5000,5000,5000,0
|
|
20240701,131900,63595275,5000,5000,5000,5000,1
|
|
20240701,131800,63590275,5000,5000,5000,5000,1
|
|
20240701,131700,63585275,4995,4995,4995,4995,2
|
|
20240701,131600,63575285,5000,5000,5000,5000,0
|
|
20240701,131500,63575285,5000,5000,5000,5000,0
|
|
20240701,131400,63575285,5000,5000,5000,5000,0
|
|
20240701,131300,63575285,5000,5000,5000,5000,0
|
|
20240701,131200,63575285,5000,5000,5000,5000,0
|
|
20240701,131100,63575285,5000,5000,5000,5000,0
|
|
20240701,131000,63575285,5000,5000,5000,5000,1
|
|
20240701,130900,63570285,4995,4995,4995,4995,0
|
|
20240701,130800,63570285,4995,4995,4995,4995,0
|
|
20240701,130700,63570285,4995,4995,4995,4995,2
|
|
20240701,130600,63560295,4995,4995,4995,4995,0
|
|
20240701,130500,63560295,4995,4995,4995,4995,30
|
|
20240701,130400,63410445,4995,4995,4995,4995,0
|
|
20240701,130300,63410445,4995,4995,4995,4995,0
|
|
20240701,130200,63410445,4995,4995,4995,4995,0
|
|
20240701,130100,63410445,4995,4995,4995,4995,0
|
|
20240701,130000,63410445,4995,4995,4995,4995,0
|
|
20240701,125900,63410445,4995,4995,4995,4995,42
|
|
20240701,125800,63200655,4995,4995,4995,4995,4
|
|
20240701,125700,63180675,4995,4995,4995,4995,4
|
|
20240701,125600,63160695,4995,4995,4995,4995,6
|
|
20240701,125500,63130725,4995,4995,4995,4995,6
|
|
20240701,125400,63100755,4995,4995,4995,4995,17
|
|
20240701,125300,63015840,4995,4995,4995,4995,8
|
|
20240701,125200,62975880,4995,5000,5000,4995,12
|
|
20240701,125100,62915930,4995,4995,5000,4995,13
|
|
20240701,125000,62850990,4995,5000,5000,4995,7
|
|
20240701,124900,62816020,4995,4995,4995,4995,6
|
|
20240701,124800,62786050,4995,4995,4995,4995,4
|
|
20240701,124700,62766070,4995,4995,4995,4995,3
|
|
20240701,124600,62751085,5000,5000,5000,5000,0
|
|
20240701,124500,62751085,5000,5000,5000,5000,0
|
|
20240701,124400,62751085,5000,5000,5000,5000,0
|
|
20240701,124300,62751085,5000,5000,5000,5000,0
|
|
20240701,124200,62751085,5000,5000,5000,5000,0
|
|
20240701,124100,62751085,5000,5000,5000,5000,0
|
|
20240701,124000,62751085,5000,5000,5000,5000,1
|
|
20240701,123900,62746085,5000,5000,5000,5000,0
|
|
20240701,123800,62746085,5000,5000,5000,5000,0
|
|
20240701,123700,62746085,5000,4995,5000,4995,42
|
|
20240701,123600,62536290,4990,4995,4995,4990,117
|
|
20240701,123500,61952420,5000,5000,5000,4995,6
|
|
20240701,123400,61922440,4995,4995,4995,4995,4
|
|
20240701,123300,61902460,5000,4995,5000,4995,5
|
|
20240701,123200,61877480,5000,4995,5000,4995,8
|
|
20240701,123100,61837510,5000,4995,5000,4995,5
|
|
20240701,123000,61812530,5000,5000,5000,5000,1
|
|
20240701,122900,61807530,4995,4995,4995,4995,4
|
|
20240701,122800,61787550,5000,4995,5000,4995,3
|
|
20240701,122700,61772560,5000,5000,5000,4995,103
|
|
20240701,122600,61257610,5000,5000,5000,5000,0
|
|
20240701,122500,61257610,5000,5000,5000,5000,50
|
|
20240701,122400,61007610,5000,5000,5000,5000,101
|
|
20240701,122300,60502610,5010,5010,5010,5010,0
|
|
20240701,122200,60502610,5010,5010,5010,5010,0
|
|
20240701,122100,60502610,5010,5010,5010,5010,0
|
|
20240701,122000,60502610,5010,5010,5010,5010,0
|
|
20240701,121900,60502610,5010,5010,5010,5010,0
|
|
20240701,121800,60502610,5010,5000,5010,5000,252
|
|
20240701,121700,59242590,5000,5000,5000,5000,100
|
|
20240701,121600,58742590,5010,5000,5010,5000,41
|
|
20240701,121500,58537580,5010,5010,5010,5010,1
|
|
20240701,121400,58532570,5000,5000,5000,5000,2
|
|
20240701,121300,58522570,5010,5010,5010,5010,0
|
|
20240701,121200,58522570,5010,5010,5010,5010,0
|
|
20240701,121100,58522570,5010,5010,5010,5010,0
|
|
20240701,121000,58522570,5010,5010,5010,5010,0
|
|
20240701,120900,58522570,5010,5010,5010,5010,1
|
|
20240701,120800,58517560,5000,5000,5000,5000,0
|
|
20240701,120700,58517560,5000,5000,5000,5000,0
|
|
20240701,120600,58517560,5000,5000,5000,5000,1
|
|
20240701,120500,58512560,5010,5010,5010,5010,40
|
|
20240701,120400,58312160,5000,5000,5000,5000,2
|
|
20240701,120300,58302160,5000,5000,5000,5000,2
|
|
20240701,120200,58292160,5000,5000,5000,5000,2
|
|
20240701,120100,58282160,5000,5000,5000,5000,1
|
|
20240701,120000,58277160,5000,5000,5000,5000,1
|
|
20240701,115900,58272160,5000,5000,5000,5000,3
|
|
20240701,115800,58257160,5000,5000,5000,5000,2
|
|
20240701,115700,58247160,5000,5000,5000,5000,2
|
|
20240701,115600,58237160,5000,5000,5000,5000,2
|
|
20240701,115500,58227160,5000,5000,5000,5000,1
|
|
20240701,115400,58222160,5000,5000,5000,5000,1
|
|
20240701,115300,58217160,5000,5000,5000,5000,1
|
|
20240701,115200,58212160,5000,5000,5000,5000,6
|
|
20240701,115100,58182160,5000,5000,5000,5000,1
|
|
20240701,115000,58177160,5010,5000,5010,5000,6
|
|
20240701,114900,58147130,5000,5000,5000,5000,4
|
|
20240701,114800,58127130,5000,5000,5000,5000,4
|
|
20240701,114700,58107130,5000,5000,5000,5000,4
|
|
20240701,114600,58087130,5000,5000,5000,5000,5
|
|
20240701,114500,58062130,5000,5000,5000,5000,4
|
|
20240701,114400,58042130,5000,5000,5000,5000,3
|
|
20240701,114300,58027130,5000,5000,5000,5000,0
|
|
20240701,114200,58027130,5000,5000,5000,5000,102
|
|
20240701,114100,57517130,5020,5020,5020,5020,0
|
|
20240701,114000,57517130,5020,5020,5020,5020,0
|
|
20240701,113900,57517130,5020,5020,5020,5020,0
|
|
20240701,113800,57517130,5020,5020,5020,5020,0
|
|
20240701,113700,57517130,5020,5020,5020,5020,0
|
|
20240701,113600,57517130,5020,5020,5020,5020,0
|
|
20240701,113500,57517130,5020,5020,5020,5020,0
|
|
20240701,113400,57517130,5020,5020,5020,5020,0
|
|
20240701,113300,57517130,5020,5020,5020,5020,0
|
|
20240701,113200,57517130,5020,5020,5020,5020,0
|
|
20240701,113100,57517130,5020,5020,5020,5020,0
|
|
20240701,113000,57517130,5020,5020,5020,5020,0
|
|
20240701,112900,57517130,5020,5020,5020,5020,0
|
|
20240701,112800,57517130,5020,5020,5020,5020,0
|
|
20240701,112700,57517130,5020,5020,5020,5020,0
|
|
20240701,112600,57517130,5020,5020,5020,5020,0
|
|
20240701,112500,57517130,5020,5020,5020,5020,0
|
|
20240701,112400,57517130,5020,5020,5020,5020,0
|
|
20240701,112300,57517130,5020,5000,5020,5000,11
|
|
20240701,112200,57462070,4995,4995,4995,4995,22
|
|
20240701,112100,57352180,4985,4990,4990,4985,200
|
|
20240701,112000,56355170,4990,4990,4990,4990,8
|
|
20240701,111900,56315250,4995,4995,4995,4995,1
|
|
20240701,111800,56310255,4990,4990,4990,4990,2
|
|
20240701,111700,56300275,4990,4990,4990,4990,10
|
|
20240701,111600,56250375,4995,4995,4995,4995,0
|
|
20240701,111500,56250375,4995,4995,4995,4995,0
|
|
20240701,111400,56250375,4995,4990,4995,4990,12
|
|
20240701,111300,56190490,4995,4995,4995,4995,0
|
|
20240701,111200,56190490,4995,4995,4995,4990,52
|
|
20240701,111100,55931000,4995,4995,4995,4995,0
|
|
20240701,111000,55931000,4995,4995,4995,4995,7
|
|
20240701,110900,55896035,4995,4995,4995,4995,1
|
|
20240701,110800,55891040,4990,4990,4990,4990,0
|
|
20240701,110700,55891040,4990,4990,4990,4990,0
|
|
20240701,110600,55891040,4990,4990,4990,4990,113
|
|
20240701,110500,55327170,4990,4990,4990,4990,0
|
|
20240701,110400,55327170,4990,5000,5000,4990,18
|
|
20240701,110300,55237330,5010,5010,5010,5010,0
|
|
20240701,110200,55237330,5010,5010,5010,5010,0
|
|
20240701,110100,55237330,5010,5010,5010,5010,0
|
|
20240701,110000,55237330,5010,5010,5010,5010,0
|
|
20240701,105900,55237330,5010,5000,5010,5000,15
|
|
20240701,105800,55162320,5010,5010,5010,5010,0
|
|
20240701,105700,55162320,5010,5010,5010,5010,0
|
|
20240701,105600,55162320,5010,5010,5010,5010,1
|
|
20240701,105500,55157310,5010,5010,5010,5010,1
|
|
20240701,105400,55152300,5000,5000,5000,5000,25
|
|
20240701,105300,55027300,5000,5000,5000,5000,1
|
|
20240701,105200,55022300,4985,4990,4990,4985,279
|
|
20240701,105100,53631165,4990,4990,4990,4990,0
|
|
20240701,105000,53631165,4990,5000,5000,4990,596
|
|
20240701,104900,50651445,5010,5010,5010,5000,22
|
|
20240701,104800,50541425,5000,5000,5000,5000,36
|
|
20240701,104700,50361425,5000,5000,5000,5000,0
|
|
20240701,104600,50361425,5000,5000,5000,5000,16
|
|
20240701,104500,50281425,5010,5010,5010,5010,0
|
|
20240701,104400,50281425,5010,5000,5010,5000,201
|
|
20240701,104300,49276415,5000,5000,5000,5000,16
|
|
20240701,104200,49196415,5010,5000,5010,5000,15
|
|
20240701,104100,49121405,5010,5000,5010,5000,201
|
|
20240701,104000,48116395,5000,5000,5000,5000,14
|
|
20240701,103900,48046395,5000,5000,5000,5000,2
|
|
20240701,103800,48036395,5000,5000,5000,5000,0
|
|
20240701,103700,48036395,5000,5000,5000,5000,2
|
|
20240701,103600,48026395,5020,5010,5020,5010,589
|
|
20240701,103500,45075495,5020,5020,5020,5020,1
|
|
20240701,103400,45070475,5010,5010,5010,5010,0
|
|
20240701,103300,45070475,5010,5010,5010,5010,0
|
|
20240701,103200,45070475,5010,5010,5010,5010,0
|
|
20240701,103100,45070475,5010,5010,5010,5010,16
|
|
20240701,103000,44990315,5020,5020,5020,5020,0
|
|
20240701,102900,44990315,5020,5020,5020,5020,0
|
|
20240701,102800,44990315,5020,5020,5020,5020,0
|
|
20240701,102700,44990315,5020,5020,5020,5020,1
|
|
20240701,102600,44985295,5010,5010,5010,5010,588
|
|
20240701,102500,42039415,5010,5010,5010,5010,0
|
|
20240701,102400,42039415,5010,5010,5010,5010,926
|
|
20240701,102300,37400155,5000,5000,5000,5000,2
|
|
20240701,102200,37390155,5000,5000,5000,5000,0
|
|
20240701,102100,37390155,5000,5000,5000,5000,20
|
|
20240701,102000,37290155,5010,5010,5010,5010,0
|
|
20240701,101900,37290155,5010,5010,5010,5010,0
|
|
20240701,101800,37290155,5010,5010,5010,5010,0
|
|
20240701,101700,37290155,5010,5000,5010,5000,4
|
|
20240701,101600,37270135,5010,5010,5010,5010,0
|
|
20240701,101500,37270135,5010,5010,5010,5010,1
|
|
20240701,101400,37265125,5010,5000,5010,5000,20
|
|
20240701,101300,37165105,5010,5000,5010,5000,3
|
|
20240701,101200,37150095,5010,5010,5010,5010,0
|
|
20240701,101100,37150095,5010,5010,5010,5010,1
|
|
20240701,101000,37145085,5000,5000,5010,5000,254
|
|
20240701,100900,35875075,5010,5000,5010,5000,13
|
|
20240701,100800,35810065,5000,5000,5000,5000,0
|
|
20240701,100700,35810065,5000,5000,5000,5000,15
|
|
20240701,100600,35735065,5010,5010,5010,5010,99
|
|
20240701,100500,35239075,5010,5000,5010,4995,7
|
|
20240701,100400,35204080,5010,5010,5010,5010,1
|
|
20240701,100300,35199070,4990,4990,4990,4990,361
|
|
20240701,100200,33397680,4990,5000,5000,4990,59
|
|
20240701,100100,33102770,5000,5000,5000,5000,0
|
|
20240701,100000,33102770,5000,5000,5000,4995,4
|
|
20240701,095900,33082780,5000,5000,5000,5000,0
|
|
20240701,095800,33082780,5000,5000,5000,5000,1
|
|
20240701,095700,33077780,4995,4995,4995,4995,35
|
|
20240701,095600,32902955,5000,4990,5000,4990,15
|
|
20240701,095500,32828065,4990,4990,4990,4990,0
|
|
20240701,095400,32828065,4990,4990,4990,4990,10
|
|
20240701,095300,32778165,5000,4990,5000,4990,3
|
|
20240701,095200,32763185,5000,4990,5000,4990,14
|
|
20240701,095100,32693305,4990,4990,4990,4990,0
|
|
20240701,095000,32693305,4990,4990,4990,4990,1008
|
|
20240701,094900,27663385,4990,4990,4990,4990,0
|
|
20240701,094800,27663385,4990,4990,5000,4990,25
|
|
20240701,094700,27538435,4990,4990,4990,4990,17
|
|
20240701,094600,27453605,4990,4990,4990,4990,0
|
|
20240701,094500,27453605,4990,4990,4990,4990,0
|
|
20240701,094400,27453605,4990,4990,4990,4990,50
|
|
20240701,094300,27204105,5000,5000,5000,5000,0
|
|
20240701,094200,27204105,5000,5000,5000,5000,0
|
|
20240701,094100,27204105,5000,5000,5000,5000,1
|
|
20240701,094000,27199105,5010,5010,5010,5010,0
|
|
20240701,093900,27199105,5010,5010,5010,5010,0
|
|
20240701,093800,27199105,5010,5010,5010,5010,0
|
|
20240701,093700,27199105,5010,5010,5010,5010,1
|
|
20240701,093600,27194095,5010,5010,5010,5010,0
|
|
20240701,093500,27194095,5010,4990,5010,4990,2
|
|
20240701,093400,27184095,5010,5010,5010,5010,0
|
|
20240701,093300,27184095,5010,5010,5010,5010,0
|
|
20240701,093200,27184095,5010,5010,5010,5010,0
|
|
20240701,093100,27184095,5010,5010,5010,5010,0
|
|
20240701,093000,27184095,5010,4995,5010,4995,3
|
|
20240701,092900,27169095,5010,5010,5010,5010,0
|
|
20240701,092800,27169095,5010,5010,5010,5010,0
|
|
20240701,092700,27169095,5010,5010,5010,5010,1
|
|
20240701,092600,27164085,4995,4995,4995,4995,1
|
|
20240701,092500,27159090,5020,5020,5020,5020,0
|
|
20240701,092400,27159090,5020,5020,5020,5020,0
|
|
20240701,092300,27159090,5020,5020,5020,5020,0
|
|
20240701,092200,27159090,5020,5020,5020,5020,0
|
|
20240701,092100,27159090,5020,5020,5020,5020,0
|
|
20240701,092000,27159090,5020,5000,5020,4985,1381
|
|
20240701,091900,20256790,5000,5000,5000,5000,6
|
|
20240701,091800,20226790,5000,5000,5000,5000,0
|
|
20240701,091700,20226790,5000,4995,5000,4985,196
|
|
20240701,091600,19248625,4995,4995,4995,4995,28
|
|
20240701,091500,19108765,5000,5000,5000,5000,0
|
|
20240701,091400,19108765,5000,5010,5020,5000,2044
|
|
20240701,091300,8868305,5010,5010,5010,5010,0
|
|
20240701,091200,8868305,5010,5000,5010,5000,753
|
|
20240701,091100,5103255,5000,5000,5000,5000,0
|
|
20240701,091000,5103255,5000,5000,5000,5000,0
|
|
20240701,090900,5103255,5000,4995,5000,4995,310
|
|
20240701,090800,3553505,5000,5000,5000,5000,0
|
|
20240701,090700,3553505,5000,5000,5000,5000,300
|
|
20240701,090600,2053505,5000,5000,5000,5000,5
|
|
20240701,090500,2028505,5000,4975,5000,4970,151
|
|
20240701,090400,1277500,5000,5000,5000,5000,5
|
|
20240701,090300,1252500,5000,5000,5000,5000,0
|
|
20240701,090200,1252500,5000,5000,5000,5000,0
|
|
20240701,090100,1252500,5000,5000,5000,5000,1
|
|
20240701,090000,1247500,5000,4970,5000,4970,251
|