656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195300,215576240,4920,4920,4920,4920,909
|
|
20240702,195200,215576240,4920,4920,4920,4920,0
|
|
20240702,195100,215576240,4920,4920,4920,4920,0
|
|
20240702,195000,215576240,4920,4920,4920,4920,0
|
|
20240702,194900,215576240,4920,4920,4920,4920,0
|
|
20240702,194800,215576240,4920,4920,4920,4920,0
|
|
20240702,194700,215576240,4920,4920,4920,4920,0
|
|
20240702,194600,215576240,4920,4920,4920,4920,0
|
|
20240702,194500,215576240,4920,4920,4920,4920,0
|
|
20240702,194400,215576240,4920,4920,4920,4920,0
|
|
20240702,194300,215576240,4920,4920,4920,4920,0
|
|
20240702,194200,215576240,4920,4920,4920,4920,0
|
|
20240702,194100,215576240,4920,4920,4920,4920,0
|
|
20240702,194000,215576240,4920,4920,4920,4920,0
|
|
20240702,193900,215576240,4920,4920,4920,4920,0
|
|
20240702,193800,215576240,4920,4920,4920,4920,0
|
|
20240702,193700,215576240,4920,4920,4920,4920,0
|
|
20240702,193600,215576240,4920,4920,4920,4920,0
|
|
20240702,193500,215576240,4920,4920,4920,4920,0
|
|
20240702,193400,215576240,4920,4920,4920,4920,0
|
|
20240702,193300,215576240,4920,4920,4920,4920,0
|
|
20240702,193200,215576240,4920,4920,4920,4920,0
|
|
20240702,193100,215576240,4920,4920,4920,4920,0
|
|
20240702,193000,215576240,4920,4920,4920,4920,0
|
|
20240702,192900,215576240,4920,4920,4920,4920,0
|
|
20240702,192800,215576240,4920,4920,4920,4920,0
|
|
20240702,192700,215576240,4920,4920,4920,4920,0
|
|
20240702,192600,215576240,4920,4920,4920,4920,0
|
|
20240702,192500,215576240,4920,4920,4920,4920,0
|
|
20240702,192400,215576240,4920,4920,4920,4920,0
|
|
20240702,192300,215576240,4920,4920,4920,4920,909
|
|
20240702,192200,215576240,4920,4920,4920,4920,0
|
|
20240702,192100,215576240,4920,4920,4920,4920,0
|
|
20240702,192000,215576240,4920,4920,4920,4920,0
|
|
20240702,191900,215576240,4920,4920,4920,4920,0
|
|
20240702,191800,215576240,4920,4920,4920,4920,0
|
|
20240702,191700,215576240,4920,4920,4920,4920,0
|
|
20240702,191600,215576240,4920,4920,4920,4920,0
|
|
20240702,191500,215576240,4920,4920,4920,4920,0
|
|
20240702,191400,215576240,4920,4920,4920,4920,0
|
|
20240702,191300,215576240,4920,4920,4920,4920,0
|
|
20240702,191200,215576240,4920,4920,4920,4920,0
|
|
20240702,191100,215576240,4920,4920,4920,4920,0
|
|
20240702,191000,215576240,4920,4920,4920,4920,0
|
|
20240702,190900,215576240,4920,4920,4920,4920,0
|
|
20240702,190800,215576240,4920,4920,4920,4920,0
|
|
20240702,190700,215576240,4920,4920,4920,4920,0
|
|
20240702,190600,215576240,4920,4920,4920,4920,0
|
|
20240702,190500,215576240,4920,4920,4920,4920,0
|
|
20240702,190400,215576240,4920,4920,4920,4920,0
|
|
20240702,190300,215576240,4920,4920,4920,4920,0
|
|
20240702,190200,215576240,4920,4920,4920,4920,0
|
|
20240702,190100,215576240,4920,4920,4920,4920,0
|
|
20240702,190000,215576240,4920,4920,4920,4920,0
|
|
20240702,185900,215576240,4920,4920,4920,4920,0
|
|
20240702,185800,215576240,4920,4920,4920,4920,0
|
|
20240702,185700,215576240,4920,4920,4920,4920,0
|
|
20240702,185600,215576240,4920,4920,4920,4920,0
|
|
20240702,185500,215576240,4920,4920,4920,4920,0
|
|
20240702,185400,215576240,4920,4920,4920,4920,0
|
|
20240702,185300,215576240,4920,4920,4920,4920,909
|
|
20240702,185200,215576240,4920,4920,4920,4920,0
|
|
20240702,185100,215576240,4920,4920,4920,4920,0
|
|
20240702,185000,215576240,4920,4920,4920,4920,0
|
|
20240702,184900,215576240,4920,4920,4920,4920,0
|
|
20240702,184800,215576240,4920,4920,4920,4920,0
|
|
20240702,184700,215576240,4920,4920,4920,4920,0
|
|
20240702,184600,215576240,4920,4920,4920,4920,0
|
|
20240702,184500,215576240,4920,4920,4920,4920,0
|
|
20240702,184400,215576240,4920,4920,4920,4920,0
|
|
20240702,184300,215576240,4920,4920,4920,4920,0
|
|
20240702,184200,215576240,4920,4920,4920,4920,0
|
|
20240702,184100,215576240,4920,4920,4920,4920,0
|
|
20240702,184000,215576240,4920,4920,4920,4920,0
|
|
20240702,183900,215576240,4920,4920,4920,4920,0
|
|
20240702,183800,215576240,4920,4920,4920,4920,0
|
|
20240702,183700,215576240,4920,4920,4920,4920,0
|
|
20240702,183600,215576240,4920,4920,4920,4920,0
|
|
20240702,183500,215576240,4920,4920,4920,4920,0
|
|
20240702,183400,215576240,4920,4920,4920,4920,0
|
|
20240702,183300,215576240,4920,4920,4920,4920,0
|
|
20240702,183200,215576240,4920,4920,4920,4920,0
|
|
20240702,183100,215576240,4920,4920,4920,4920,0
|
|
20240702,183000,215576240,4920,4920,4920,4920,0
|
|
20240702,182900,215576240,4920,4920,4920,4920,0
|
|
20240702,182800,215576240,4920,4920,4920,4920,0
|
|
20240702,182700,215576240,4920,4920,4920,4920,0
|
|
20240702,182600,215576240,4920,4920,4920,4920,0
|
|
20240702,182500,215576240,4920,4920,4920,4920,0
|
|
20240702,182400,215576240,4920,4920,4920,4920,0
|
|
20240702,182300,215576240,4920,4920,4920,4920,909
|
|
20240702,182200,215576240,4920,4920,4920,4920,0
|
|
20240702,182100,215576240,4920,4920,4920,4920,0
|
|
20240702,182000,215576240,4920,4920,4920,4920,0
|
|
20240702,181900,215576240,4920,4920,4920,4920,0
|
|
20240702,181800,215576240,4920,4920,4920,4920,0
|
|
20240702,181700,215576240,4920,4920,4920,4920,0
|
|
20240702,181600,215576240,4920,4920,4920,4920,0
|
|
20240702,181500,215576240,4920,4920,4920,4920,0
|
|
20240702,181400,215576240,4920,4920,4920,4920,0
|
|
20240702,181300,215576240,4920,4920,4920,4920,0
|
|
20240702,181200,215576240,4920,4920,4920,4920,0
|
|
20240702,181100,215576240,4920,4920,4920,4920,0
|
|
20240702,181000,215576240,4920,4920,4920,4920,0
|
|
20240702,180900,215576240,4920,4920,4920,4920,0
|
|
20240702,180800,215576240,4920,4920,4920,4920,0
|
|
20240702,180700,215576240,4920,4920,4920,4920,0
|
|
20240702,180600,215576240,4920,4920,4920,4920,0
|
|
20240702,180500,215576240,4920,4920,4920,4920,0
|
|
20240702,180400,215576240,4920,4920,4920,4920,0
|
|
20240702,180300,215576240,4920,4920,4920,4920,0
|
|
20240702,180200,215576240,4920,4920,4920,4920,0
|
|
20240702,180100,215576240,4920,4920,4920,4920,0
|
|
20240702,180000,215576240,4920,4920,4920,4920,0
|
|
20240702,175900,215576240,4920,4920,4920,4920,0
|
|
20240702,175800,215576240,4920,4920,4920,4920,0
|
|
20240702,175700,215576240,4920,4920,4920,4920,0
|
|
20240702,175600,215576240,4920,4920,4920,4920,0
|
|
20240702,175500,215576240,4920,4920,4920,4920,0
|
|
20240702,175400,215576240,4920,4920,4920,4920,0
|
|
20240702,175300,215576240,4920,4920,4920,4920,909
|
|
20240702,175200,215576240,4920,4920,4920,4920,0
|
|
20240702,175100,215576240,4920,4920,4920,4920,0
|
|
20240702,175000,215576240,4920,4920,4920,4920,0
|
|
20240702,174900,215576240,4920,4920,4920,4920,0
|
|
20240702,174800,215576240,4920,4920,4920,4920,0
|
|
20240702,174700,215576240,4920,4920,4920,4920,0
|
|
20240702,174600,215576240,4920,4920,4920,4920,0
|
|
20240702,174500,215576240,4920,4920,4920,4920,0
|
|
20240702,174400,215576240,4920,4920,4920,4920,0
|
|
20240702,174300,215576240,4920,4920,4920,4920,0
|
|
20240702,174200,215576240,4920,4920,4920,4920,0
|
|
20240702,174100,215576240,4920,4920,4920,4920,0
|
|
20240702,174000,215576240,4920,4920,4920,4920,0
|
|
20240702,173900,215576240,4920,4920,4920,4920,0
|
|
20240702,173800,215576240,4920,4920,4920,4920,0
|
|
20240702,173700,215576240,4920,4920,4920,4920,0
|
|
20240702,173600,215576240,4920,4920,4920,4920,0
|
|
20240702,173500,215576240,4920,4920,4920,4920,0
|
|
20240702,173400,215576240,4920,4920,4920,4920,0
|
|
20240702,173300,215576240,4920,4920,4920,4920,0
|
|
20240702,173200,215576240,4920,4920,4920,4920,0
|
|
20240702,173100,215576240,4920,4920,4920,4920,0
|
|
20240702,173000,215576240,4920,4920,4920,4920,0
|
|
20240702,172900,215576240,4920,4920,4920,4920,0
|
|
20240702,172800,215576240,4920,4920,4920,4920,0
|
|
20240702,172700,215576240,4920,4920,4920,4920,0
|
|
20240702,172600,215576240,4920,4920,4920,4920,0
|
|
20240702,172500,215576240,4920,4920,4920,4920,0
|
|
20240702,172400,215576240,4920,4920,4920,4920,0
|
|
20240702,172300,215576240,4920,4920,4920,4920,909
|
|
20240702,172200,215576240,4920,4920,4920,4920,0
|
|
20240702,172100,215576240,4920,4920,4920,4920,0
|
|
20240702,172000,215576240,4920,4920,4920,4920,0
|
|
20240702,171900,215576240,4920,4920,4920,4920,0
|
|
20240702,171800,215576240,4920,4920,4920,4920,0
|
|
20240702,171700,215576240,4920,4920,4920,4920,0
|
|
20240702,171600,215576240,4920,4920,4920,4920,0
|
|
20240702,171500,215576240,4920,4920,4920,4920,0
|
|
20240702,171400,215576240,4920,4920,4920,4920,0
|
|
20240702,171300,215576240,4920,4920,4920,4920,0
|
|
20240702,171200,215576240,4920,4920,4920,4920,0
|
|
20240702,171100,215576240,4920,4920,4920,4920,0
|
|
20240702,171000,215576240,4920,4920,4920,4920,0
|
|
20240702,170900,215576240,4920,4920,4920,4920,0
|
|
20240702,170800,215576240,4920,4920,4920,4920,0
|
|
20240702,170700,215576240,4920,4920,4920,4920,0
|
|
20240702,170600,215576240,4920,4920,4920,4920,0
|
|
20240702,170500,215576240,4920,4920,4920,4920,0
|
|
20240702,170400,215576240,4920,4920,4920,4920,0
|
|
20240702,170300,215576240,4920,4920,4920,4920,0
|
|
20240702,170200,215576240,4920,4920,4920,4920,0
|
|
20240702,170100,215576240,4920,4920,4920,4920,0
|
|
20240702,170000,215576240,4920,4920,4920,4920,0
|
|
20240702,165900,215576240,4920,4920,4920,4920,0
|
|
20240702,165800,215576240,4920,4920,4920,4920,0
|
|
20240702,165700,215576240,4920,4920,4920,4920,0
|
|
20240702,165600,215576240,4920,4920,4920,4920,0
|
|
20240702,165500,215576240,4920,4920,4920,4920,0
|
|
20240702,165400,215576240,4920,4920,4920,4920,0
|
|
20240702,165300,215576240,4920,4920,4920,4920,909
|
|
20240702,165200,215576240,4920,4920,4920,4920,0
|
|
20240702,165100,215576240,4920,4920,4920,4920,0
|
|
20240702,165000,215576240,4920,4920,4920,4920,0
|
|
20240702,164900,215576240,4920,4920,4920,4920,0
|
|
20240702,164800,215576240,4920,4920,4920,4920,0
|
|
20240702,164700,215576240,4920,4920,4920,4920,0
|
|
20240702,164600,215576240,4920,4920,4920,4920,0
|
|
20240702,164500,215576240,4920,4920,4920,4920,0
|
|
20240702,164400,215576240,4920,4920,4920,4920,0
|
|
20240702,164300,215576240,4920,4920,4920,4920,0
|
|
20240702,164200,215576240,4920,4920,4920,4920,0
|
|
20240702,164100,215576240,4920,4920,4920,4920,0
|
|
20240702,164000,215576240,4920,4920,4920,4920,0
|
|
20240702,163900,215576240,4920,4920,4920,4920,0
|
|
20240702,163800,215576240,4920,4920,4920,4920,0
|
|
20240702,163700,215576240,4920,4920,4920,4920,0
|
|
20240702,163600,215576240,4920,4920,4920,4920,0
|
|
20240702,163500,215576240,4920,4920,4920,4920,0
|
|
20240702,163400,215576240,4920,4920,4920,4920,0
|
|
20240702,163300,215576240,4920,4920,4920,4920,0
|
|
20240702,163200,215576240,4920,4920,4920,4920,0
|
|
20240702,163100,215576240,4920,4920,4920,4920,0
|
|
20240702,163000,215576240,4920,4920,4920,4920,0
|
|
20240702,162900,215576240,4920,4920,4920,4920,0
|
|
20240702,162800,215576240,4920,4920,4920,4920,0
|
|
20240702,162700,215576240,4920,4920,4920,4920,0
|
|
20240702,162600,215576240,4920,4920,4920,4920,0
|
|
20240702,162500,215576240,4920,4920,4920,4920,0
|
|
20240702,162400,215576240,4920,4920,4920,4920,0
|
|
20240702,162300,215576240,4920,4920,4920,4920,909
|
|
20240702,162200,215576240,4920,4920,4920,4920,0
|
|
20240702,162100,215576240,4920,4920,4920,4920,0
|
|
20240702,162000,215576240,4920,4920,4920,4920,0
|
|
20240702,161900,215576240,4920,4920,4920,4920,0
|
|
20240702,161800,215576240,4920,4920,4920,4920,0
|
|
20240702,161700,215576240,4920,4920,4920,4920,0
|
|
20240702,161600,215576240,4920,4920,4920,4920,0
|
|
20240702,161500,215576240,4920,4920,4920,4920,0
|
|
20240702,161400,215576240,4920,4920,4920,4920,0
|
|
20240702,161300,215576240,4920,4920,4920,4920,0
|
|
20240702,161200,215576240,4920,4920,4920,4920,0
|
|
20240702,161100,215576240,4920,4920,4920,4920,0
|
|
20240702,161000,215576240,4920,4920,4920,4920,0
|
|
20240702,160900,215576240,4920,4920,4920,4920,0
|
|
20240702,160800,215576240,4920,4920,4920,4920,0
|
|
20240702,160700,215576240,4920,4920,4920,4920,0
|
|
20240702,160600,215576240,4920,4920,4920,4920,0
|
|
20240702,160500,215576240,4920,4920,4920,4920,0
|
|
20240702,160400,215576240,4920,4920,4920,4920,0
|
|
20240702,160300,215576240,4920,4920,4920,4920,0
|
|
20240702,160200,215576240,4920,4920,4920,4920,0
|
|
20240702,160100,215576240,4920,4920,4920,4920,0
|
|
20240702,160000,215576240,4920,4920,4920,4920,0
|
|
20240702,155900,215576240,4920,4920,4920,4920,0
|
|
20240702,155800,215576240,4920,4920,4920,4920,0
|
|
20240702,155700,215576240,4920,4920,4920,4920,0
|
|
20240702,155600,215576240,4920,4920,4920,4920,0
|
|
20240702,155500,215576240,4920,4920,4920,4920,0
|
|
20240702,155400,215576240,4920,4920,4920,4920,0
|
|
20240702,155300,215576240,4920,4920,4920,4920,909
|
|
20240702,155200,215576240,4920,4920,4920,4920,0
|
|
20240702,155100,215576240,4920,4920,4920,4920,0
|
|
20240702,155000,215576240,4920,4920,4920,4920,0
|
|
20240702,154900,215576240,4920,4920,4920,4920,0
|
|
20240702,154800,215576240,4920,4920,4920,4920,0
|
|
20240702,154700,215576240,4920,4920,4920,4920,0
|
|
20240702,154600,215576240,4920,4920,4920,4920,0
|
|
20240702,154500,215576240,4920,4920,4920,4920,0
|
|
20240702,154400,215576240,4920,4920,4920,4920,0
|
|
20240702,154300,215576240,4920,4920,4920,4920,0
|
|
20240702,154200,215576240,4920,4920,4920,4920,0
|
|
20240702,154100,215576240,4920,4920,4920,4920,0
|
|
20240702,154000,215576240,4920,4920,4920,4920,0
|
|
20240702,153900,215576240,4920,4920,4920,4920,0
|
|
20240702,153800,215576240,4920,4920,4920,4920,0
|
|
20240702,153700,215576240,4920,4920,4920,4920,0
|
|
20240702,153600,215576240,4920,4920,4920,4920,0
|
|
20240702,153500,215576240,4920,4920,4920,4920,0
|
|
20240702,153400,215576240,4920,4920,4920,4920,0
|
|
20240702,153300,215576240,4920,4920,4920,4920,0
|
|
20240702,153200,215576240,4920,4920,4920,4920,0
|
|
20240702,153100,215576240,4920,4920,4920,4920,0
|
|
20240702,153000,215576240,4920,4920,4920,4920,909
|
|
20240702,152900,211103960,4940,4940,4940,4940,0
|
|
20240702,152800,211103960,4940,4940,4940,4940,0
|
|
20240702,152700,211103960,4940,4940,4940,4940,0
|
|
20240702,152600,211103960,4940,4940,4940,4940,0
|
|
20240702,152500,211103960,4940,4940,4940,4940,0
|
|
20240702,152400,211103960,4940,4940,4940,4940,0
|
|
20240702,152300,211103960,4940,4940,4940,4940,0
|
|
20240702,152200,211103960,4940,4940,4940,4940,0
|
|
20240702,152100,211103960,4940,4940,4940,4940,0
|
|
20240702,152000,211103960,4940,4940,4940,4940,0
|
|
20240702,151900,211103960,4940,4950,4950,4910,8907
|
|
20240702,151800,167225725,4955,4955,4955,4955,74
|
|
20240702,151700,166859055,4950,4960,4960,4950,176
|
|
20240702,151600,165987840,4955,4950,4955,4950,123
|
|
20240702,151500,165378435,4955,4955,4955,4955,9
|
|
20240702,151400,165333840,4960,4960,4960,4960,0
|
|
20240702,151300,165333840,4960,4950,4960,4950,295
|
|
20240702,151200,163873570,4950,4955,4965,4950,2060
|
|
20240702,151100,153673135,4965,4965,4965,4955,2344
|
|
20240702,151000,142054875,4970,4970,4970,4970,0
|
|
20240702,150900,142054875,4970,4970,4970,4970,1
|
|
20240702,150800,142049905,4965,4965,4965,4965,27
|
|
20240702,150700,141915850,4965,4955,4965,4955,491
|
|
20240702,150600,139481990,4960,4960,4960,4955,17
|
|
20240702,150500,139397735,4955,4955,4955,4955,13
|
|
20240702,150400,139333320,4960,4960,4960,4960,0
|
|
20240702,150300,139333320,4960,4960,4960,4960,13
|
|
20240702,150200,139268840,4960,4960,4960,4960,0
|
|
20240702,150100,139268840,4960,4960,4960,4960,0
|
|
20240702,150000,139268840,4960,4955,4960,4955,400
|
|
20240702,145900,137286835,4950,4960,4960,4950,1782
|
|
20240702,145800,128455420,4965,4965,4965,4965,1
|
|
20240702,145700,128450455,4960,4960,4960,4960,44
|
|
20240702,145600,128232215,4970,4970,4970,4970,0
|
|
20240702,145500,128232215,4970,4970,4970,4970,0
|
|
20240702,145400,128232215,4970,4970,4970,4970,0
|
|
20240702,145300,128232215,4970,4970,4970,4970,0
|
|
20240702,145200,128232215,4970,4970,4970,4970,0
|
|
20240702,145100,128232215,4970,4970,4970,4970,0
|
|
20240702,145000,128232215,4970,4970,4970,4970,2
|
|
20240702,144900,128222275,4975,4975,4975,4975,0
|
|
20240702,144800,128222275,4975,4975,4975,4975,1
|
|
20240702,144700,128217300,4975,4975,4975,4975,0
|
|
20240702,144600,128217300,4975,4975,4975,4975,0
|
|
20240702,144500,128217300,4975,4975,4975,4975,0
|
|
20240702,144400,128217300,4975,4975,4975,4975,2
|
|
20240702,144300,128207350,4975,4975,4975,4975,0
|
|
20240702,144200,128207350,4975,4975,4975,4975,0
|
|
20240702,144100,128207350,4975,4975,4975,4975,2
|
|
20240702,144000,128197400,4975,4975,4975,4975,0
|
|
20240702,143900,128197400,4975,4975,4975,4975,0
|
|
20240702,143800,128197400,4975,4965,4975,4965,597
|
|
20240702,143700,125233215,4965,4965,4965,4965,0
|
|
20240702,143600,125233215,4965,4965,4965,4965,292
|
|
20240702,143500,123783435,4970,4970,4970,4970,0
|
|
20240702,143400,123783435,4970,4970,4970,4970,0
|
|
20240702,143300,123783435,4970,4970,4970,4970,0
|
|
20240702,143200,123783435,4970,4970,4970,4970,0
|
|
20240702,143100,123783435,4970,4970,4970,4970,0
|
|
20240702,143000,123783435,4970,4970,4970,4970,1
|
|
20240702,142900,123778465,4970,4970,4970,4970,2
|
|
20240702,142800,123768525,4970,4965,4970,4965,13
|
|
20240702,142700,123703965,4960,4960,4960,4960,475
|
|
20240702,142600,121347965,4960,4960,4960,4955,619
|
|
20240702,142500,118280005,4955,4955,4960,4955,205
|
|
20240702,142400,117264225,4960,4960,4960,4960,0
|
|
20240702,142300,117264225,4960,4960,4960,4960,0
|
|
20240702,142200,117264225,4960,4960,4960,4960,0
|
|
20240702,142100,117264225,4960,4960,4960,4960,0
|
|
20240702,142000,117264225,4960,4960,4960,4960,0
|
|
20240702,141900,117264225,4960,4960,4960,4960,0
|
|
20240702,141800,117264225,4960,4960,4960,4960,52
|
|
20240702,141700,117006305,4960,4960,4960,4960,0
|
|
20240702,141600,117006305,4960,4960,4960,4960,1
|
|
20240702,141500,117001345,4960,4960,4960,4960,0
|
|
20240702,141400,117001345,4960,4960,4960,4960,0
|
|
20240702,141300,117001345,4960,4960,4960,4960,0
|
|
20240702,141200,117001345,4960,4960,4960,4960,10
|
|
20240702,141100,116951745,4960,4960,4960,4960,80
|
|
20240702,141000,116554945,4960,4960,4960,4960,0
|
|
20240702,140900,116554945,4960,4960,4960,4960,0
|
|
20240702,140800,116554945,4960,4960,4960,4960,0
|
|
20240702,140700,116554945,4960,4960,4960,4960,0
|
|
20240702,140600,116554945,4960,4960,4960,4960,1
|
|
20240702,140500,116549985,4955,4955,4955,4955,551
|
|
20240702,140400,113819780,4955,4950,4955,4950,37
|
|
20240702,140300,113636480,4955,4955,4955,4955,0
|
|
20240702,140200,113636480,4955,4950,4955,4950,8
|
|
20240702,140100,113596875,4955,4955,4955,4955,1
|
|
20240702,140000,113591920,4950,4955,4955,4950,8
|
|
20240702,135900,113552315,4950,4950,4950,4950,7
|
|
20240702,135800,113517665,4955,4950,4955,4950,8
|
|
20240702,135700,113478060,4955,4950,4955,4950,8
|
|
20240702,135600,113438455,4950,4950,4950,4950,67
|
|
20240702,135500,113106805,4955,4955,4955,4955,7
|
|
20240702,135400,113072120,4950,4950,4950,4950,8
|
|
20240702,135300,113032520,4960,4960,4960,4960,0
|
|
20240702,135200,113032520,4960,4960,4960,4950,2378
|
|
20240702,135100,101257715,4955,4955,4955,4955,112
|
|
20240702,135000,100702755,4960,4960,4960,4960,2
|
|
20240702,134900,100692835,4960,4960,4960,4960,0
|
|
20240702,134800,100692835,4960,4955,4960,4955,13
|
|
20240702,134700,100628415,4960,4960,4960,4960,0
|
|
20240702,134600,100628415,4960,4960,4960,4960,0
|
|
20240702,134500,100628415,4960,4960,4960,4960,0
|
|
20240702,134400,100628415,4960,4960,4960,4960,0
|
|
20240702,134300,100628415,4960,4960,4960,4960,0
|
|
20240702,134200,100628415,4960,4960,4960,4960,0
|
|
20240702,134100,100628415,4960,4960,4960,4960,11
|
|
20240702,134000,100573855,4960,4960,4960,4960,1
|
|
20240702,133900,100568895,4955,4955,4955,4955,100
|
|
20240702,133800,100073395,4960,4960,4960,4960,0
|
|
20240702,133700,100073395,4960,4960,4960,4960,1
|
|
20240702,133600,100068435,4960,4960,4960,4960,0
|
|
20240702,133500,100068435,4960,4960,4960,4960,0
|
|
20240702,133400,100068435,4960,4960,4960,4960,100
|
|
20240702,133300,99572435,4960,4960,4960,4960,100
|
|
20240702,133200,99076435,4960,4955,4960,4955,191
|
|
20240702,133100,98129155,4955,4955,4955,4955,14
|
|
20240702,133000,98059785,4955,4955,4960,4955,12
|
|
20240702,132900,98000315,4955,4955,4955,4955,2
|
|
20240702,132800,97990405,4955,4955,4960,4955,5
|
|
20240702,132700,97965625,4955,4955,4955,4955,2
|
|
20240702,132600,97955715,4960,4960,4960,4955,1461
|
|
20240702,132500,90709255,4965,4960,4965,4960,3
|
|
20240702,132400,90694370,4965,4965,4965,4965,1
|
|
20240702,132300,90689405,4960,4960,4960,4960,2
|
|
20240702,132200,90679485,4965,4965,4965,4960,7
|
|
20240702,132100,90644755,4965,4965,4965,4965,0
|
|
20240702,132000,90644755,4965,4965,4965,4965,1
|
|
20240702,131900,90639790,4965,4965,4965,4965,11
|
|
20240702,131800,90585175,4960,4970,4970,4960,392
|
|
20240702,131700,88640240,4965,4965,4965,4965,0
|
|
20240702,131600,88640240,4965,4965,4965,4965,3
|
|
20240702,131500,88625345,4970,4970,4970,4970,0
|
|
20240702,131400,88625345,4970,4970,4970,4970,5
|
|
20240702,131300,88600495,4970,4965,4970,4960,1470
|
|
20240702,131200,81302670,4965,4970,4970,4965,780
|
|
20240702,131100,77426210,4970,4970,4975,4970,348
|
|
20240702,131000,75696645,4975,4975,4975,4975,0
|
|
20240702,130900,75696645,4975,4975,4975,4970,15
|
|
20240702,130800,75622040,4975,4975,4975,4975,9
|
|
20240702,130700,75577265,4975,4970,4975,4970,6
|
|
20240702,130600,75547435,4975,4975,4975,4975,1
|
|
20240702,130500,75542460,4975,4975,4975,4975,0
|
|
20240702,130400,75542460,4975,4975,4975,4975,11
|
|
20240702,130300,75487735,4970,4975,4975,4970,56
|
|
20240702,130200,75209165,4970,4970,4970,4970,2
|
|
20240702,130100,75199225,4975,4975,4975,4975,0
|
|
20240702,130000,75199225,4975,4975,4975,4970,79
|
|
20240702,125900,74806240,4975,4975,4975,4970,172
|
|
20240702,125800,73950640,4975,4975,4975,4975,1
|
|
20240702,125700,73945665,4970,4975,4975,4970,3
|
|
20240702,125600,73930750,4970,4970,4970,4970,0
|
|
20240702,125500,73930750,4970,4970,4970,4970,2
|
|
20240702,125400,73920810,4970,4975,4975,4970,7
|
|
20240702,125300,73885995,4970,4970,4970,4970,4
|
|
20240702,125200,73866115,4970,4970,4970,4970,4
|
|
20240702,125100,73846235,4975,4970,4975,4970,3
|
|
20240702,125000,73831320,4975,4970,4975,4970,3
|
|
20240702,124900,73816405,4975,4975,4975,4975,1
|
|
20240702,124800,73811430,4970,4975,4975,4970,4
|
|
20240702,124700,73791540,4970,4970,4970,4970,2
|
|
20240702,124600,73781600,4970,4970,4975,4970,6
|
|
20240702,124500,73751770,4975,4975,4975,4975,0
|
|
20240702,124400,73751770,4975,4970,4975,4970,3
|
|
20240702,124300,73736855,4975,4970,4975,4970,2
|
|
20240702,124200,73726910,4970,4970,4970,4970,2
|
|
20240702,124100,73716970,4970,4970,4970,4970,22
|
|
20240702,124000,73607630,4970,4975,4975,4970,109
|
|
20240702,123900,73065410,4975,4975,4975,4975,3
|
|
20240702,123800,73050485,4980,4980,4980,4980,0
|
|
20240702,123700,73050485,4980,4980,4980,4980,0
|
|
20240702,123600,73050485,4980,4980,4980,4980,0
|
|
20240702,123500,73050485,4980,4980,4980,4980,0
|
|
20240702,123400,73050485,4980,4980,4980,4970,2226
|
|
20240702,123300,61985850,4975,4975,4975,4975,3
|
|
20240702,123200,61970925,4980,4980,4980,4980,1
|
|
20240702,123100,61965945,4975,4975,4975,4975,3
|
|
20240702,123000,61951020,4980,4980,4980,4980,2
|
|
20240702,122900,61941060,4980,4980,4980,4980,0
|
|
20240702,122800,61941060,4980,4980,4980,4980,0
|
|
20240702,122700,61941060,4980,4980,4980,4980,0
|
|
20240702,122600,61941060,4980,4980,4980,4980,1
|
|
20240702,122500,61936080,4980,4980,4980,4980,0
|
|
20240702,122400,61936080,4980,4980,4980,4980,0
|
|
20240702,122300,61936080,4980,4980,4980,4980,5
|
|
20240702,122200,61911180,4980,4980,4980,4980,1
|
|
20240702,122100,61906200,4970,4980,4980,4970,2787
|
|
20240702,122000,48033355,4985,4985,4985,4985,1
|
|
20240702,121900,48028370,4980,4980,4980,4980,33
|
|
20240702,121800,47864030,4980,4980,4980,4980,0
|
|
20240702,121700,47864030,4980,4980,4980,4980,112
|
|
20240702,121600,47306270,4985,4980,4985,4980,3
|
|
20240702,121500,47291325,4985,4985,4985,4985,0
|
|
20240702,121400,47291325,4985,4985,4985,4985,0
|
|
20240702,121300,47291325,4985,4985,4985,4985,0
|
|
20240702,121200,47291325,4985,4985,4985,4985,2
|
|
20240702,121100,47281355,4980,4980,4980,4980,0
|
|
20240702,121000,47281355,4980,4990,4990,4980,122
|
|
20240702,120900,46673160,4990,4990,4990,4985,114
|
|
20240702,120800,46104860,4985,4990,4990,4985,3
|
|
20240702,120700,46089900,4985,4985,4985,4985,112
|
|
20240702,120600,45531580,4990,4990,4990,4990,0
|
|
20240702,120500,45531580,4990,4990,4990,4990,0
|
|
20240702,120400,45531580,4990,4985,4990,4985,10
|
|
20240702,120300,45481685,4985,4985,4985,4985,0
|
|
20240702,120200,45481685,4985,4985,4985,4985,84
|
|
20240702,120100,45062945,4990,4990,4990,4990,2
|
|
20240702,120000,45052965,4985,4985,4985,4985,1
|
|
20240702,115900,45047980,4990,4985,4990,4985,5
|
|
20240702,115800,45023045,4990,4990,4990,4990,0
|
|
20240702,115700,45023045,4990,4990,4990,4990,0
|
|
20240702,115600,45023045,4990,4990,4990,4985,4
|
|
20240702,115500,45003095,4990,4990,4990,4990,0
|
|
20240702,115400,45003095,4990,4990,4990,4990,0
|
|
20240702,115300,45003095,4990,4990,4990,4990,1
|
|
20240702,115200,44998105,4985,4985,4985,4985,0
|
|
20240702,115100,44998105,4985,4985,4985,4985,0
|
|
20240702,115000,44998105,4985,4985,4985,4985,2
|
|
20240702,114900,44988135,4990,4990,4990,4990,0
|
|
20240702,114800,44988135,4990,4985,4990,4985,3
|
|
20240702,114700,44973175,4985,4985,4985,4985,0
|
|
20240702,114600,44973175,4985,4985,4985,4985,4
|
|
20240702,114500,44953235,4990,4990,4990,4990,0
|
|
20240702,114400,44953235,4990,4985,4990,4985,3
|
|
20240702,114300,44938275,4985,4985,4985,4985,0
|
|
20240702,114200,44938275,4985,4985,4985,4985,0
|
|
20240702,114100,44938275,4985,4985,4985,4985,2
|
|
20240702,114000,44928305,4990,4985,4990,4985,562
|
|
20240702,113900,42126705,4985,4985,4985,4985,0
|
|
20240702,113800,42126705,4985,4985,4985,4985,0
|
|
20240702,113700,42126705,4985,4985,4985,4985,0
|
|
20240702,113600,42126705,4985,4985,4985,4985,2
|
|
20240702,113500,42116735,4985,4985,4985,4985,0
|
|
20240702,113400,42116735,4985,4985,4985,4985,111
|
|
20240702,113300,41563400,4985,4985,4985,4985,2
|
|
20240702,113200,41553430,4990,4990,4990,4990,1
|
|
20240702,113100,41548440,4985,4985,4985,4985,0
|
|
20240702,113000,41548440,4985,4985,4985,4985,1
|
|
20240702,112900,41543455,4985,4985,4985,4985,189
|
|
20240702,112800,40601290,4985,4985,4985,4985,1
|
|
20240702,112700,40596305,4990,4985,4990,4985,2
|
|
20240702,112600,40586330,4985,4985,4985,4985,0
|
|
20240702,112500,40586330,4985,4990,4990,4985,45
|
|
20240702,112400,40361805,4990,4990,4990,4990,1
|
|
20240702,112300,40356815,4985,4985,4985,4985,1
|
|
20240702,112200,40351830,4985,4985,4985,4985,0
|
|
20240702,112100,40351830,4985,4985,4985,4985,0
|
|
20240702,112000,40351830,4985,4985,4985,4985,0
|
|
20240702,111900,40351830,4985,5000,5000,4985,9
|
|
20240702,111800,40306860,5000,5000,5000,5000,0
|
|
20240702,111700,40306860,5000,5000,5000,5000,0
|
|
20240702,111600,40306860,5000,5000,5000,5000,0
|
|
20240702,111500,40306860,5000,5000,5000,5000,0
|
|
20240702,111400,40306860,5000,5000,5000,5000,0
|
|
20240702,111300,40306860,5000,5000,5000,5000,0
|
|
20240702,111200,40306860,5000,4990,5000,4985,1077
|
|
20240702,111100,34932955,4990,4990,4990,4985,170
|
|
20240702,111000,34084695,4995,4995,4995,4995,0
|
|
20240702,110900,34084695,4995,4995,4995,4995,0
|
|
20240702,110800,34084695,4995,4995,4995,4995,0
|
|
20240702,110700,34084695,4995,4990,4995,4985,446
|
|
20240702,110600,31859355,4995,4995,4995,4995,0
|
|
20240702,110500,31859355,4995,4995,4995,4995,1
|
|
20240702,110400,31854360,4990,4990,4990,4990,3
|
|
20240702,110300,31839390,4995,4995,4995,4995,0
|
|
20240702,110200,31839390,4995,4995,4995,4995,0
|
|
20240702,110100,31839390,4995,4990,4995,4990,4
|
|
20240702,110000,31819425,4985,4985,4985,4985,0
|
|
20240702,105900,31819425,4985,4985,4985,4985,3
|
|
20240702,105800,31804470,4985,4985,4985,4985,223
|
|
20240702,105700,30692815,4985,4985,4985,4985,0
|
|
20240702,105600,30692815,4985,4985,4985,4985,3
|
|
20240702,105500,30677860,4985,4985,4985,4985,0
|
|
20240702,105400,30677860,4985,4985,4985,4985,0
|
|
20240702,105300,30677860,4985,4985,4985,4985,3
|
|
20240702,105200,30662905,4985,4985,4985,4985,0
|
|
20240702,105100,30662905,4985,4985,4985,4985,0
|
|
20240702,105000,30662905,4985,4985,4985,4985,0
|
|
20240702,104900,30662905,4985,4985,4985,4985,6
|
|
20240702,104800,30632995,4985,4985,4985,4985,0
|
|
20240702,104700,30632995,4985,4985,4985,4985,0
|
|
20240702,104600,30632995,4985,4985,4985,4985,0
|
|
20240702,104500,30632995,4985,4985,4985,4985,3
|
|
20240702,104400,30618040,4985,4985,4985,4985,0
|
|
20240702,104300,30618040,4985,4985,4985,4985,3
|
|
20240702,104200,30603085,4985,4985,4985,4985,3
|
|
20240702,104100,30588130,4985,4985,4985,4985,0
|
|
20240702,104000,30588130,4985,4985,4985,4985,3
|
|
20240702,103900,30573175,5000,5000,5000,5000,2
|
|
20240702,103800,30563175,4985,4985,4985,4985,3
|
|
20240702,103700,30548220,4985,4985,4985,4985,0
|
|
20240702,103600,30548220,4985,4985,4985,4985,3
|
|
20240702,103500,30533265,4985,4985,4985,4985,0
|
|
20240702,103400,30533265,4985,4985,4985,4985,0
|
|
20240702,103300,30533265,4985,4995,4995,4985,439
|
|
20240702,103200,28340550,4995,4995,4995,4995,0
|
|
20240702,103100,28340550,4995,4995,4995,4995,0
|
|
20240702,103000,28340550,4995,4995,4995,4995,0
|
|
20240702,102900,28340550,4995,4995,4995,4995,1
|
|
20240702,102800,28335555,4985,4985,4985,4985,4
|
|
20240702,102700,28315615,4985,4985,4985,4985,0
|
|
20240702,102600,28315615,4985,4985,4985,4985,0
|
|
20240702,102500,28315615,4985,4995,4995,4985,11
|
|
20240702,102400,28260710,4985,4985,4985,4985,4
|
|
20240702,102300,28240770,4995,4995,4995,4995,0
|
|
20240702,102200,28240770,4995,4995,4995,4995,2
|
|
20240702,102100,28230780,4985,4985,4985,4985,4
|
|
20240702,102000,28210840,4995,4995,4995,4995,10
|
|
20240702,101900,28160890,4995,4995,4995,4995,1
|
|
20240702,101800,28155895,4985,4985,4985,4985,4
|
|
20240702,101700,28135955,4985,4985,4985,4985,0
|
|
20240702,101600,28135955,4985,4990,4990,4985,111
|
|
20240702,101500,27582420,4990,4990,4990,4990,24
|
|
20240702,101400,27462660,4990,4990,4990,4990,4
|
|
20240702,101300,27442700,4995,4995,4995,4995,0
|
|
20240702,101200,27442700,4995,4990,4995,4990,5
|
|
20240702,101100,27417745,4990,4990,4990,4990,0
|
|
20240702,101000,27417745,4990,4990,4990,4990,4
|
|
20240702,100900,27397785,4995,4995,4995,4995,0
|
|
20240702,100800,27397785,4995,4995,4995,4995,1
|
|
20240702,100700,27392790,4990,4990,4990,4990,4
|
|
20240702,100600,27372830,4995,4995,4995,4995,0
|
|
20240702,100500,27372830,4995,4995,4995,4995,0
|
|
20240702,100400,27372830,4995,4990,4995,4990,139
|
|
20240702,100300,26679215,4995,4995,4995,4995,0
|
|
20240702,100200,26679215,4995,4995,4995,4995,1
|
|
20240702,100100,26674220,4995,4995,4995,4995,0
|
|
20240702,100000,26674220,4995,4990,4995,4990,16
|
|
20240702,095900,26594375,4990,4990,4990,4990,0
|
|
20240702,095800,26594375,4990,4990,4990,4990,0
|
|
20240702,095700,26594375,4990,4990,4990,4990,4
|
|
20240702,095600,26574415,4995,4995,4995,4995,1
|
|
20240702,095500,26569420,4990,4995,4995,4990,6
|
|
20240702,095400,26539470,5000,5000,5000,5000,0
|
|
20240702,095300,26539470,5000,5000,5000,5000,10
|
|
20240702,095200,26489470,5000,5000,5000,5000,1
|
|
20240702,095100,26484470,4990,4990,4990,4990,4
|
|
20240702,095000,26464510,5000,5000,5000,5000,0
|
|
20240702,094900,26464510,5000,5000,5000,5000,0
|
|
20240702,094800,26464510,5000,5000,5000,5000,0
|
|
20240702,094700,26464510,5000,4990,5000,4990,6
|
|
20240702,094600,26434550,4990,4990,4990,4990,0
|
|
20240702,094500,26434550,4990,4990,4990,4990,0
|
|
20240702,094400,26434550,4990,4990,4990,4990,4
|
|
20240702,094300,26414590,5000,5000,5000,5000,2
|
|
20240702,094200,26404590,4990,5000,5000,4990,740
|
|
20240702,094100,22707920,5010,5010,5010,5010,0
|
|
20240702,094000,22707920,5010,5010,5010,5010,0
|
|
20240702,093900,22707920,5010,5010,5010,5010,0
|
|
20240702,093800,22707920,5010,5010,5010,5010,0
|
|
20240702,093700,22707920,5010,5010,5010,5010,0
|
|
20240702,093600,22707920,5010,4995,5010,4995,9
|
|
20240702,093500,22662890,5010,5010,5010,5010,0
|
|
20240702,093400,22662890,5010,5010,5010,5010,0
|
|
20240702,093300,22662890,5010,5010,5010,5010,0
|
|
20240702,093200,22662890,5010,5010,5010,5010,0
|
|
20240702,093100,22662890,5010,5010,5010,5010,0
|
|
20240702,093000,22662890,5010,5010,5010,5010,0
|
|
20240702,092900,22662890,5010,5010,5010,5010,0
|
|
20240702,092800,22662890,5010,5010,5010,5010,0
|
|
20240702,092700,22662890,5010,5010,5010,5010,0
|
|
20240702,092600,22662890,5010,5010,5010,5010,0
|
|
20240702,092500,22662890,5010,5010,5010,5010,59
|
|
20240702,092400,22367300,5010,5000,5010,4995,102
|
|
20240702,092300,21857725,5020,5020,5020,5020,0
|
|
20240702,092200,21857725,5020,5020,5020,5020,0
|
|
20240702,092100,21857725,5020,5020,5020,5020,0
|
|
20240702,092000,21857725,5020,5020,5020,5020,92
|
|
20240702,091900,21395885,5030,5030,5030,5030,0
|
|
20240702,091800,21395885,5030,5030,5030,5030,0
|
|
20240702,091700,21395885,5030,5030,5030,5030,0
|
|
20240702,091600,21395885,5030,5020,5030,4995,907
|
|
20240702,091500,16857800,5030,5030,5030,5030,0
|
|
20240702,091400,16857800,5030,5020,5030,5020,716
|
|
20240702,091300,13263360,5020,5020,5020,5020,0
|
|
20240702,091200,13263360,5020,5020,5020,5020,0
|
|
20240702,091100,13263360,5020,5000,5020,5000,5
|
|
20240702,091000,13238320,5020,5020,5020,5020,0
|
|
20240702,090900,13238320,5020,5020,5020,5020,1286
|
|
20240702,090800,6782600,5030,5010,5030,5010,218
|
|
20240702,090700,5688420,5020,5020,5020,5020,0
|
|
20240702,090600,5688420,5020,5020,5020,5020,0
|
|
20240702,090500,5688420,5020,5020,5020,5020,0
|
|
20240702,090400,5688420,5020,5020,5020,5020,102
|
|
20240702,090300,5176380,5020,5010,5020,5010,629
|
|
20240702,090200,2025080,5010,5010,5010,5010,2
|
|
20240702,090100,2015060,4990,5010,5010,4990,3
|
|
20240702,090000,2000070,5010,4985,5010,4985,401
|