656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195300,109771500,5030,5030,5030,5030,985
|
|
20240708,195200,109771500,5030,5030,5030,5030,0
|
|
20240708,195100,109771500,5030,5030,5030,5030,0
|
|
20240708,195000,109771500,5030,5030,5030,5030,0
|
|
20240708,194900,109771500,5030,5030,5030,5030,0
|
|
20240708,194800,109771500,5030,5030,5030,5030,0
|
|
20240708,194700,109771500,5030,5030,5030,5030,0
|
|
20240708,194600,109771500,5030,5030,5030,5030,0
|
|
20240708,194500,109771500,5030,5030,5030,5030,0
|
|
20240708,194400,109771500,5030,5030,5030,5030,0
|
|
20240708,194300,109771500,5030,5030,5030,5030,0
|
|
20240708,194200,109771500,5030,5030,5030,5030,0
|
|
20240708,194100,109771500,5030,5030,5030,5030,0
|
|
20240708,194000,109771500,5030,5030,5030,5030,0
|
|
20240708,193900,109771500,5030,5030,5030,5030,0
|
|
20240708,193800,109771500,5030,5030,5030,5030,0
|
|
20240708,193700,109771500,5030,5030,5030,5030,0
|
|
20240708,193600,109771500,5030,5030,5030,5030,0
|
|
20240708,193500,109771500,5030,5030,5030,5030,0
|
|
20240708,193400,109771500,5030,5030,5030,5030,0
|
|
20240708,193300,109771500,5030,5030,5030,5030,0
|
|
20240708,193200,109771500,5030,5030,5030,5030,0
|
|
20240708,193100,109771500,5030,5030,5030,5030,0
|
|
20240708,193000,109771500,5030,5030,5030,5030,0
|
|
20240708,192900,109771500,5030,5030,5030,5030,0
|
|
20240708,192800,109771500,5030,5030,5030,5030,0
|
|
20240708,192700,109771500,5030,5030,5030,5030,0
|
|
20240708,192600,109771500,5030,5030,5030,5030,0
|
|
20240708,192500,109771500,5030,5030,5030,5030,0
|
|
20240708,192400,109771500,5030,5030,5030,5030,0
|
|
20240708,192300,109771500,5030,5030,5030,5030,985
|
|
20240708,192200,109771500,5030,5030,5030,5030,0
|
|
20240708,192100,109771500,5030,5030,5030,5030,0
|
|
20240708,192000,109771500,5030,5030,5030,5030,0
|
|
20240708,191900,109771500,5030,5030,5030,5030,0
|
|
20240708,191800,109771500,5030,5030,5030,5030,0
|
|
20240708,191700,109771500,5030,5030,5030,5030,0
|
|
20240708,191600,109771500,5030,5030,5030,5030,0
|
|
20240708,191500,109771500,5030,5030,5030,5030,0
|
|
20240708,191400,109771500,5030,5030,5030,5030,0
|
|
20240708,191300,109771500,5030,5030,5030,5030,0
|
|
20240708,191200,109771500,5030,5030,5030,5030,0
|
|
20240708,191100,109771500,5030,5030,5030,5030,0
|
|
20240708,191000,109771500,5030,5030,5030,5030,0
|
|
20240708,190900,109771500,5030,5030,5030,5030,0
|
|
20240708,190800,109771500,5030,5030,5030,5030,0
|
|
20240708,190700,109771500,5030,5030,5030,5030,0
|
|
20240708,190600,109771500,5030,5030,5030,5030,0
|
|
20240708,190500,109771500,5030,5030,5030,5030,0
|
|
20240708,190400,109771500,5030,5030,5030,5030,0
|
|
20240708,190300,109771500,5030,5030,5030,5030,0
|
|
20240708,190200,109771500,5030,5030,5030,5030,0
|
|
20240708,190100,109771500,5030,5030,5030,5030,0
|
|
20240708,190000,109771500,5030,5030,5030,5030,0
|
|
20240708,185900,109771500,5030,5030,5030,5030,0
|
|
20240708,185800,109771500,5030,5030,5030,5030,0
|
|
20240708,185700,109771500,5030,5030,5030,5030,0
|
|
20240708,185600,109771500,5030,5030,5030,5030,0
|
|
20240708,185500,109771500,5030,5030,5030,5030,0
|
|
20240708,185400,109771500,5030,5030,5030,5030,0
|
|
20240708,185300,109771500,5030,5030,5030,5030,985
|
|
20240708,185200,109771500,5030,5030,5030,5030,0
|
|
20240708,185100,109771500,5030,5030,5030,5030,0
|
|
20240708,185000,109771500,5030,5030,5030,5030,0
|
|
20240708,184900,109771500,5030,5030,5030,5030,0
|
|
20240708,184800,109771500,5030,5030,5030,5030,0
|
|
20240708,184700,109771500,5030,5030,5030,5030,0
|
|
20240708,184600,109771500,5030,5030,5030,5030,0
|
|
20240708,184500,109771500,5030,5030,5030,5030,0
|
|
20240708,184400,109771500,5030,5030,5030,5030,0
|
|
20240708,184300,109771500,5030,5030,5030,5030,0
|
|
20240708,184200,109771500,5030,5030,5030,5030,0
|
|
20240708,184100,109771500,5030,5030,5030,5030,0
|
|
20240708,184000,109771500,5030,5030,5030,5030,0
|
|
20240708,183900,109771500,5030,5030,5030,5030,0
|
|
20240708,183800,109771500,5030,5030,5030,5030,0
|
|
20240708,183700,109771500,5030,5030,5030,5030,0
|
|
20240708,183600,109771500,5030,5030,5030,5030,0
|
|
20240708,183500,109771500,5030,5030,5030,5030,0
|
|
20240708,183400,109771500,5030,5030,5030,5030,0
|
|
20240708,183300,109771500,5030,5030,5030,5030,0
|
|
20240708,183200,109771500,5030,5030,5030,5030,0
|
|
20240708,183100,109771500,5030,5030,5030,5030,0
|
|
20240708,183000,109771500,5030,5030,5030,5030,0
|
|
20240708,182900,109771500,5030,5030,5030,5030,0
|
|
20240708,182800,109771500,5030,5030,5030,5030,0
|
|
20240708,182700,109771500,5030,5030,5030,5030,0
|
|
20240708,182600,109771500,5030,5030,5030,5030,0
|
|
20240708,182500,109771500,5030,5030,5030,5030,0
|
|
20240708,182400,109771500,5030,5030,5030,5030,0
|
|
20240708,182300,109771500,5030,5030,5030,5030,985
|
|
20240708,182200,109771500,5030,5030,5030,5030,0
|
|
20240708,182100,109771500,5030,5030,5030,5030,0
|
|
20240708,182000,109771500,5030,5030,5030,5030,0
|
|
20240708,181900,109771500,5030,5030,5030,5030,0
|
|
20240708,181800,109771500,5030,5030,5030,5030,0
|
|
20240708,181700,109771500,5030,5030,5030,5030,0
|
|
20240708,181600,109771500,5030,5030,5030,5030,0
|
|
20240708,181500,109771500,5030,5030,5030,5030,0
|
|
20240708,181400,109771500,5030,5030,5030,5030,0
|
|
20240708,181300,109771500,5030,5030,5030,5030,0
|
|
20240708,181200,109771500,5030,5030,5030,5030,0
|
|
20240708,181100,109771500,5030,5030,5030,5030,0
|
|
20240708,181000,109771500,5030,5030,5030,5030,0
|
|
20240708,180900,109771500,5030,5030,5030,5030,0
|
|
20240708,180800,109771500,5030,5030,5030,5030,0
|
|
20240708,180700,109771500,5030,5030,5030,5030,0
|
|
20240708,180600,109771500,5030,5030,5030,5030,0
|
|
20240708,180500,109771500,5030,5030,5030,5030,0
|
|
20240708,180400,109771500,5030,5030,5030,5030,0
|
|
20240708,180300,109771500,5030,5030,5030,5030,0
|
|
20240708,180200,109771500,5030,5030,5030,5030,0
|
|
20240708,180100,109771500,5030,5030,5030,5030,0
|
|
20240708,180000,109771500,5030,5030,5030,5030,0
|
|
20240708,175900,109771500,5030,5030,5030,5030,0
|
|
20240708,175800,109771500,5030,5030,5030,5030,0
|
|
20240708,175700,109771500,5030,5030,5030,5030,0
|
|
20240708,175600,109771500,5030,5030,5030,5030,0
|
|
20240708,175500,109771500,5030,5030,5030,5030,0
|
|
20240708,175400,109771500,5030,5030,5030,5030,0
|
|
20240708,175300,109771500,5030,5030,5030,5030,985
|
|
20240708,175200,109771500,5030,5030,5030,5030,0
|
|
20240708,175100,109771500,5030,5030,5030,5030,0
|
|
20240708,175000,109771500,5030,5030,5030,5030,0
|
|
20240708,174900,109771500,5030,5030,5030,5030,0
|
|
20240708,174800,109771500,5030,5030,5030,5030,0
|
|
20240708,174700,109771500,5030,5030,5030,5030,0
|
|
20240708,174600,109771500,5030,5030,5030,5030,0
|
|
20240708,174500,109771500,5030,5030,5030,5030,0
|
|
20240708,174400,109771500,5030,5030,5030,5030,0
|
|
20240708,174300,109771500,5030,5030,5030,5030,0
|
|
20240708,174200,109771500,5030,5030,5030,5030,0
|
|
20240708,174100,109771500,5030,5030,5030,5030,0
|
|
20240708,174000,109771500,5030,5030,5030,5030,0
|
|
20240708,173900,109771500,5030,5030,5030,5030,0
|
|
20240708,173800,109771500,5030,5030,5030,5030,0
|
|
20240708,173700,109771500,5030,5030,5030,5030,0
|
|
20240708,173600,109771500,5030,5030,5030,5030,0
|
|
20240708,173500,109771500,5030,5030,5030,5030,0
|
|
20240708,173400,109771500,5030,5030,5030,5030,0
|
|
20240708,173300,109771500,5030,5030,5030,5030,0
|
|
20240708,173200,109771500,5030,5030,5030,5030,0
|
|
20240708,173100,109771500,5030,5030,5030,5030,0
|
|
20240708,173000,109771500,5030,5030,5030,5030,0
|
|
20240708,172900,109771500,5030,5030,5030,5030,0
|
|
20240708,172800,109771500,5030,5030,5030,5030,0
|
|
20240708,172700,109771500,5030,5030,5030,5030,0
|
|
20240708,172600,109771500,5030,5030,5030,5030,0
|
|
20240708,172500,109771500,5030,5030,5030,5030,0
|
|
20240708,172400,109771500,5030,5030,5030,5030,0
|
|
20240708,172300,109771500,5030,5030,5030,5030,985
|
|
20240708,172200,109771500,5030,5030,5030,5030,0
|
|
20240708,172100,109771500,5030,5030,5030,5030,0
|
|
20240708,172000,109771500,5030,5030,5030,5030,0
|
|
20240708,171900,109771500,5030,5030,5030,5030,0
|
|
20240708,171800,109771500,5030,5030,5030,5030,0
|
|
20240708,171700,109771500,5030,5030,5030,5030,0
|
|
20240708,171600,109771500,5030,5030,5030,5030,0
|
|
20240708,171500,109771500,5030,5030,5030,5030,0
|
|
20240708,171400,109771500,5030,5030,5030,5030,0
|
|
20240708,171300,109771500,5030,5030,5030,5030,0
|
|
20240708,171200,109771500,5030,5030,5030,5030,0
|
|
20240708,171100,109771500,5030,5030,5030,5030,0
|
|
20240708,171000,109771500,5030,5030,5030,5030,0
|
|
20240708,170900,109771500,5030,5030,5030,5030,0
|
|
20240708,170800,109771500,5030,5030,5030,5030,0
|
|
20240708,170700,109771500,5030,5030,5030,5030,0
|
|
20240708,170600,109771500,5030,5030,5030,5030,0
|
|
20240708,170500,109771500,5030,5030,5030,5030,0
|
|
20240708,170400,109771500,5030,5030,5030,5030,0
|
|
20240708,170300,109771500,5030,5030,5030,5030,0
|
|
20240708,170200,109771500,5030,5030,5030,5030,0
|
|
20240708,170100,109771500,5030,5030,5030,5030,0
|
|
20240708,170000,109771500,5030,5030,5030,5030,0
|
|
20240708,165900,109771500,5030,5030,5030,5030,0
|
|
20240708,165800,109771500,5030,5030,5030,5030,0
|
|
20240708,165700,109771500,5030,5030,5030,5030,0
|
|
20240708,165600,109771500,5030,5030,5030,5030,0
|
|
20240708,165500,109771500,5030,5030,5030,5030,0
|
|
20240708,165400,109771500,5030,5030,5030,5030,0
|
|
20240708,165300,109771500,5030,5030,5030,5030,985
|
|
20240708,165200,109771500,5030,5030,5030,5030,0
|
|
20240708,165100,109771500,5030,5030,5030,5030,0
|
|
20240708,165000,109771500,5030,5030,5030,5030,0
|
|
20240708,164900,109771500,5030,5030,5030,5030,0
|
|
20240708,164800,109771500,5030,5030,5030,5030,0
|
|
20240708,164700,109771500,5030,5030,5030,5030,0
|
|
20240708,164600,109771500,5030,5030,5030,5030,0
|
|
20240708,164500,109771500,5030,5030,5030,5030,0
|
|
20240708,164400,109771500,5030,5030,5030,5030,0
|
|
20240708,164300,109771500,5030,5030,5030,5030,0
|
|
20240708,164200,109771500,5030,5030,5030,5030,0
|
|
20240708,164100,109771500,5030,5030,5030,5030,0
|
|
20240708,164000,109771500,5030,5030,5030,5030,0
|
|
20240708,163900,109771500,5030,5030,5030,5030,0
|
|
20240708,163800,109771500,5030,5030,5030,5030,0
|
|
20240708,163700,109771500,5030,5030,5030,5030,0
|
|
20240708,163600,109771500,5030,5030,5030,5030,0
|
|
20240708,163500,109771500,5030,5030,5030,5030,0
|
|
20240708,163400,109771500,5030,5030,5030,5030,0
|
|
20240708,163300,109771500,5030,5030,5030,5030,0
|
|
20240708,163200,109771500,5030,5030,5030,5030,0
|
|
20240708,163100,109771500,5030,5030,5030,5030,0
|
|
20240708,163000,109771500,5030,5030,5030,5030,0
|
|
20240708,162900,109771500,5030,5030,5030,5030,0
|
|
20240708,162800,109771500,5030,5030,5030,5030,0
|
|
20240708,162700,109771500,5030,5030,5030,5030,0
|
|
20240708,162600,109771500,5030,5030,5030,5030,0
|
|
20240708,162500,109771500,5030,5030,5030,5030,0
|
|
20240708,162400,109771500,5030,5030,5030,5030,0
|
|
20240708,162300,109771500,5030,5030,5030,5030,985
|
|
20240708,162200,109771500,5030,5030,5030,5030,0
|
|
20240708,162100,109771500,5030,5030,5030,5030,0
|
|
20240708,162000,109771500,5030,5030,5030,5030,0
|
|
20240708,161900,109771500,5030,5030,5030,5030,0
|
|
20240708,161800,109771500,5030,5030,5030,5030,0
|
|
20240708,161700,109771500,5030,5030,5030,5030,0
|
|
20240708,161600,109771500,5030,5030,5030,5030,0
|
|
20240708,161500,109771500,5030,5030,5030,5030,0
|
|
20240708,161400,109771500,5030,5030,5030,5030,0
|
|
20240708,161300,109771500,5030,5030,5030,5030,0
|
|
20240708,161200,109771500,5030,5030,5030,5030,0
|
|
20240708,161100,109771500,5030,5030,5030,5030,0
|
|
20240708,161000,109771500,5030,5030,5030,5030,0
|
|
20240708,160900,109771500,5030,5030,5030,5030,0
|
|
20240708,160800,109771500,5030,5030,5030,5030,0
|
|
20240708,160700,109771500,5030,5030,5030,5030,0
|
|
20240708,160600,109771500,5030,5030,5030,5030,0
|
|
20240708,160500,109771500,5030,5030,5030,5030,0
|
|
20240708,160400,109771500,5030,5030,5030,5030,0
|
|
20240708,160300,109771500,5030,5030,5030,5030,0
|
|
20240708,160200,109771500,5030,5030,5030,5030,0
|
|
20240708,160100,109771500,5030,5030,5030,5030,0
|
|
20240708,160000,109771500,5030,5030,5030,5030,0
|
|
20240708,155900,109771500,5030,5030,5030,5030,0
|
|
20240708,155800,109771500,5030,5030,5030,5030,0
|
|
20240708,155700,109771500,5030,5030,5030,5030,0
|
|
20240708,155600,109771500,5030,5030,5030,5030,0
|
|
20240708,155500,109771500,5030,5030,5030,5030,0
|
|
20240708,155400,109771500,5030,5030,5030,5030,0
|
|
20240708,155300,109771500,5030,5030,5030,5030,985
|
|
20240708,155200,109771500,5030,5030,5030,5030,0
|
|
20240708,155100,109771500,5030,5030,5030,5030,0
|
|
20240708,155000,109771500,5030,5030,5030,5030,0
|
|
20240708,154900,109771500,5030,5030,5030,5030,0
|
|
20240708,154800,109771500,5030,5030,5030,5030,0
|
|
20240708,154700,109771500,5030,5030,5030,5030,0
|
|
20240708,154600,109771500,5030,5030,5030,5030,0
|
|
20240708,154500,109771500,5030,5030,5030,5030,0
|
|
20240708,154400,109771500,5030,5030,5030,5030,0
|
|
20240708,154300,109771500,5030,5030,5030,5030,0
|
|
20240708,154200,109771500,5030,5030,5030,5030,0
|
|
20240708,154100,109771500,5030,5030,5030,5030,0
|
|
20240708,154000,109771500,5030,5030,5030,5030,0
|
|
20240708,153900,109771500,5030,5030,5030,5030,0
|
|
20240708,153800,109771500,5030,5030,5030,5030,0
|
|
20240708,153700,109771500,5030,5030,5030,5030,0
|
|
20240708,153600,109771500,5030,5030,5030,5030,0
|
|
20240708,153500,109771500,5030,5030,5030,5030,0
|
|
20240708,153400,109771500,5030,5030,5030,5030,0
|
|
20240708,153300,109771500,5030,5030,5030,5030,0
|
|
20240708,153200,109771500,5030,5030,5030,5030,0
|
|
20240708,153100,109771500,5030,5030,5030,5030,0
|
|
20240708,153000,109771500,5030,5030,5030,5030,985
|
|
20240708,152900,104816950,5020,5020,5020,5020,0
|
|
20240708,152800,104816950,5020,5020,5020,5020,0
|
|
20240708,152700,104816950,5020,5020,5020,5020,0
|
|
20240708,152600,104816950,5020,5020,5020,5020,0
|
|
20240708,152500,104816950,5020,5020,5020,5020,0
|
|
20240708,152400,104816950,5020,5020,5020,5020,0
|
|
20240708,152300,104816950,5020,5020,5020,5020,0
|
|
20240708,152200,104816950,5020,5020,5020,5020,0
|
|
20240708,152100,104816950,5020,5020,5020,5020,0
|
|
20240708,152000,104816950,5020,5020,5020,5020,0
|
|
20240708,151900,104816950,5020,4985,5020,4980,96
|
|
20240708,151800,104337425,4990,5010,5010,4985,110
|
|
20240708,151700,103787605,5030,5030,5030,5030,0
|
|
20240708,151600,103787605,5030,5030,5030,5030,0
|
|
20240708,151500,103787605,5030,5030,5030,5030,0
|
|
20240708,151400,103787605,5030,5030,5030,5030,6
|
|
20240708,151300,103757425,5040,5030,5040,5030,15
|
|
20240708,151200,103681905,5030,5010,5030,5000,81
|
|
20240708,151100,103275865,5020,5020,5020,5020,1
|
|
20240708,151000,103270845,5020,5020,5020,5020,5
|
|
20240708,150900,103245745,5030,5030,5030,5030,0
|
|
20240708,150800,103245745,5030,5010,5080,4995,1130
|
|
20240708,150700,97568615,5010,4990,5010,4985,549
|
|
20240708,150600,94826420,4990,4985,4990,4985,7
|
|
20240708,150500,94791520,4990,4990,4990,4990,70
|
|
20240708,150400,94442220,4995,4995,4995,4990,183
|
|
20240708,150300,93529040,4995,4995,4995,4995,0
|
|
20240708,150200,93529040,4995,4995,4995,4995,0
|
|
20240708,150100,93529040,4995,4990,4995,4990,99
|
|
20240708,150000,93035020,4990,4990,4990,4990,0
|
|
20240708,145900,93035020,4990,4970,4990,4970,9
|
|
20240708,145800,92990190,4970,4990,4990,4970,3
|
|
20240708,145700,92975260,4990,4990,4990,4990,0
|
|
20240708,145600,92975260,4990,4990,4990,4990,0
|
|
20240708,145500,92975260,4990,4965,4990,4965,28
|
|
20240708,145400,92835860,4980,4965,4980,4965,7
|
|
20240708,145300,92801060,4965,4965,4965,4965,4
|
|
20240708,145200,92781200,4985,4970,4985,4965,601
|
|
20240708,145100,89792855,4990,4990,4990,4990,0
|
|
20240708,145000,89792855,4990,4985,5000,4965,2097
|
|
20240708,144900,79319450,4985,4985,4985,4985,0
|
|
20240708,144800,79319450,4985,4985,4985,4985,0
|
|
20240708,144700,79319450,4985,4985,4985,4985,0
|
|
20240708,144600,79319450,4985,4985,4985,4985,0
|
|
20240708,144500,79319450,4985,4980,4985,4965,66
|
|
20240708,144400,78990840,4980,4980,4980,4980,1
|
|
20240708,144300,78985860,4980,4980,4980,4980,0
|
|
20240708,144200,78985860,4980,4980,4980,4980,0
|
|
20240708,144100,78985860,4980,4980,4980,4980,0
|
|
20240708,144000,78985860,4980,4980,4980,4980,0
|
|
20240708,143900,78985860,4980,4980,4980,4980,1
|
|
20240708,143800,78980880,4980,4980,4980,4980,1
|
|
20240708,143700,78975900,4980,4980,4980,4980,0
|
|
20240708,143600,78975900,4980,4980,4980,4980,3
|
|
20240708,143500,78960960,4980,4980,4980,4980,0
|
|
20240708,143400,78960960,4980,4980,4980,4980,0
|
|
20240708,143300,78960960,4980,4980,4980,4980,0
|
|
20240708,143200,78960960,4980,4980,4980,4980,1
|
|
20240708,143100,78955980,4975,4975,4975,4975,4
|
|
20240708,143000,78936080,4980,4980,4980,4980,0
|
|
20240708,142900,78936080,4980,4980,4980,4980,1
|
|
20240708,142800,78931100,4965,4975,4980,4965,466
|
|
20240708,142700,76612805,4975,4975,4975,4975,0
|
|
20240708,142600,76612805,4975,4975,4975,4975,0
|
|
20240708,142500,76612805,4975,4975,4975,4975,1
|
|
20240708,142400,76607830,4965,4975,4975,4965,223
|
|
20240708,142300,75498635,4975,4975,4975,4975,0
|
|
20240708,142200,75498635,4975,4975,4975,4975,0
|
|
20240708,142100,75498635,4975,4975,4975,4975,0
|
|
20240708,142000,75498635,4975,4975,4975,4975,1
|
|
20240708,141900,75493660,4965,4965,4965,4965,5
|
|
20240708,141800,75468835,4975,4975,4975,4975,0
|
|
20240708,141700,75468835,4975,4975,4975,4975,0
|
|
20240708,141600,75468835,4975,4970,4975,4970,2
|
|
20240708,141500,75458890,4965,4965,4965,4965,142
|
|
20240708,141400,74753860,4965,4965,4965,4965,0
|
|
20240708,141300,74753860,4965,4965,4965,4965,0
|
|
20240708,141200,74753860,4965,4955,4965,4950,176
|
|
20240708,141100,73882580,4965,4965,4965,4965,5
|
|
20240708,141000,73857755,4965,4965,4965,4965,2
|
|
20240708,140900,73847825,4965,4965,4965,4965,2
|
|
20240708,140800,73837895,4960,4955,4960,4955,182
|
|
20240708,140700,72935435,4955,4955,4955,4955,0
|
|
20240708,140600,72935435,4955,4950,4955,4945,58
|
|
20240708,140500,72648410,4955,4955,4955,4955,0
|
|
20240708,140400,72648410,4955,4955,4955,4955,0
|
|
20240708,140300,72648410,4955,4955,4955,4955,0
|
|
20240708,140200,72648410,4955,4955,4955,4955,1
|
|
20240708,140100,72643455,4960,4960,4960,4960,0
|
|
20240708,140000,72643455,4960,4960,4960,4960,0
|
|
20240708,135900,72643455,4960,4960,4960,4960,2
|
|
20240708,135800,72633535,4950,4950,4950,4950,0
|
|
20240708,135700,72633535,4950,4950,4950,4950,0
|
|
20240708,135600,72633535,4950,4950,4950,4950,0
|
|
20240708,135500,72633535,4950,4955,4955,4950,95
|
|
20240708,135400,72163045,4960,4960,4960,4960,0
|
|
20240708,135300,72163045,4960,4960,4960,4960,0
|
|
20240708,135200,72163045,4960,4960,4960,4960,0
|
|
20240708,135100,72163045,4960,4960,4960,4960,0
|
|
20240708,135000,72163045,4960,4960,4960,4960,0
|
|
20240708,134900,72163045,4960,4960,4960,4960,0
|
|
20240708,134800,72163045,4960,4960,4960,4960,0
|
|
20240708,134700,72163045,4960,4960,4960,4960,0
|
|
20240708,134600,72163045,4960,4960,4960,4960,0
|
|
20240708,134500,72163045,4960,4960,4960,4960,30
|
|
20240708,134400,72014245,4960,4960,4960,4960,0
|
|
20240708,134300,72014245,4960,4960,4960,4960,0
|
|
20240708,134200,72014245,4960,4960,4960,4960,0
|
|
20240708,134100,72014245,4960,4960,4960,4960,0
|
|
20240708,134000,72014245,4960,4960,4960,4960,0
|
|
20240708,133900,72014245,4960,4960,4960,4960,90
|
|
20240708,133800,71567845,4975,4975,4975,4975,0
|
|
20240708,133700,71567845,4975,4975,4975,4975,2
|
|
20240708,133600,71557895,4975,4975,4975,4975,0
|
|
20240708,133500,71557895,4975,4975,4975,4975,0
|
|
20240708,133400,71557895,4975,4975,4975,4975,0
|
|
20240708,133300,71557895,4975,4975,4975,4975,0
|
|
20240708,133200,71557895,4975,4975,4975,4975,2
|
|
20240708,133100,71547945,4960,4970,4970,4960,93
|
|
20240708,133000,71085865,4970,4970,4970,4970,0
|
|
20240708,132900,71085865,4970,4970,4970,4970,0
|
|
20240708,132800,71085865,4970,4970,4970,4970,0
|
|
20240708,132700,71085865,4970,4970,4970,4970,0
|
|
20240708,132600,71085865,4970,4970,4970,4970,2
|
|
20240708,132500,71075925,4965,4965,4965,4965,25
|
|
20240708,132400,70951800,4975,4975,4975,4975,0
|
|
20240708,132300,70951800,4975,4975,4975,4975,0
|
|
20240708,132200,70951800,4975,4975,4975,4975,0
|
|
20240708,132100,70951800,4975,4975,4975,4975,0
|
|
20240708,132000,70951800,4975,4970,4975,4970,9
|
|
20240708,131900,70907050,4970,4970,4970,4970,5
|
|
20240708,131800,70882200,4975,4975,4975,4975,0
|
|
20240708,131700,70882200,4975,4975,4975,4975,0
|
|
20240708,131600,70882200,4975,4975,4975,4975,0
|
|
20240708,131500,70882200,4975,4975,4975,4975,0
|
|
20240708,131400,70882200,4975,4975,4975,4975,0
|
|
20240708,131300,70882200,4975,4975,4975,4975,0
|
|
20240708,131200,70882200,4975,4975,4975,4975,0
|
|
20240708,131100,70882200,4975,4975,4975,4975,0
|
|
20240708,131000,70882200,4975,4975,4975,4975,0
|
|
20240708,130900,70882200,4975,4975,4975,4975,0
|
|
20240708,130800,70882200,4975,4975,4975,4975,0
|
|
20240708,130700,70882200,4975,4975,4975,4975,0
|
|
20240708,130600,70882200,4975,4975,4975,4975,0
|
|
20240708,130500,70882200,4975,4975,4975,4975,0
|
|
20240708,130400,70882200,4975,4975,4975,4975,0
|
|
20240708,130300,70882200,4975,4975,4975,4975,0
|
|
20240708,130200,70882200,4975,4975,4975,4975,0
|
|
20240708,130100,70882200,4975,4975,4975,4975,0
|
|
20240708,130000,70882200,4975,4975,4975,4975,0
|
|
20240708,125900,70882200,4975,4965,4975,4965,70
|
|
20240708,125800,70534595,4965,4965,4965,4965,4
|
|
20240708,125700,70514735,4960,4965,4965,4960,849
|
|
20240708,125600,66301545,4975,4975,4975,4975,0
|
|
20240708,125500,66301545,4975,4975,4975,4975,0
|
|
20240708,125400,66301545,4975,4975,4975,4975,0
|
|
20240708,125300,66301545,4975,4975,4975,4975,0
|
|
20240708,125200,66301545,4975,4975,4975,4975,0
|
|
20240708,125100,66301545,4975,4975,4975,4975,0
|
|
20240708,125000,66301545,4975,4975,4975,4975,0
|
|
20240708,124900,66301545,4975,4975,4975,4975,0
|
|
20240708,124800,66301545,4975,4975,4975,4975,0
|
|
20240708,124700,66301545,4975,4975,4975,4975,0
|
|
20240708,124600,66301545,4975,4975,4975,4975,1
|
|
20240708,124500,66296570,4975,4975,4975,4975,1
|
|
20240708,124400,66291595,4975,4975,4975,4975,0
|
|
20240708,124300,66291595,4975,4975,4975,4975,30
|
|
20240708,124200,66142345,4975,4975,4975,4975,0
|
|
20240708,124100,66142345,4975,4970,4975,4970,12
|
|
20240708,124000,66082700,4965,4965,4965,4965,0
|
|
20240708,123900,66082700,4965,4965,4965,4965,0
|
|
20240708,123800,66082700,4965,4965,4965,4965,0
|
|
20240708,123700,66082700,4965,4965,4965,4965,0
|
|
20240708,123600,66082700,4965,4965,4965,4965,0
|
|
20240708,123500,66082700,4965,4965,4965,4965,0
|
|
20240708,123400,66082700,4965,4965,4965,4965,19
|
|
20240708,123300,65988365,4975,4975,4975,4975,20
|
|
20240708,123200,65888865,4975,4975,4975,4975,5
|
|
20240708,123100,65863990,4975,4975,4975,4975,0
|
|
20240708,123000,65863990,4975,4975,4975,4975,0
|
|
20240708,122900,65863990,4975,4975,4975,4975,0
|
|
20240708,122800,65863990,4975,4975,4975,4975,0
|
|
20240708,122700,65863990,4975,4975,4975,4975,0
|
|
20240708,122600,65863990,4975,4975,4975,4975,0
|
|
20240708,122500,65863990,4975,4975,4975,4975,0
|
|
20240708,122400,65863990,4975,4975,4975,4975,0
|
|
20240708,122300,65863990,4975,4975,4975,4975,0
|
|
20240708,122200,65863990,4975,4975,4975,4975,0
|
|
20240708,122100,65863990,4975,4975,4975,4975,0
|
|
20240708,122000,65863990,4975,4975,4975,4975,251
|
|
20240708,121900,64615265,4975,4975,4975,4975,0
|
|
20240708,121800,64615265,4975,4970,4975,4970,50
|
|
20240708,121700,64366625,4970,4970,4970,4970,20
|
|
20240708,121600,64267225,4965,4965,4965,4965,0
|
|
20240708,121500,64267225,4965,4965,4965,4965,0
|
|
20240708,121400,64267225,4965,4965,4965,4965,0
|
|
20240708,121300,64267225,4965,4965,4965,4965,0
|
|
20240708,121200,64267225,4965,4965,4965,4965,2
|
|
20240708,121100,64257295,4965,4965,4965,4965,0
|
|
20240708,121000,64257295,4965,4965,4965,4965,117
|
|
20240708,120900,63676390,4965,4965,4965,4965,1
|
|
20240708,120800,63671425,4970,4970,4970,4970,0
|
|
20240708,120700,63671425,4970,4970,4970,4970,0
|
|
20240708,120600,63671425,4970,4970,4970,4970,60
|
|
20240708,120500,63373225,4980,4980,4980,4980,20
|
|
20240708,120400,63273625,4980,4980,4980,4980,400
|
|
20240708,120300,61281625,4990,4990,4990,4990,0
|
|
20240708,120200,61281625,4990,4990,4990,4990,0
|
|
20240708,120100,61281625,4990,4990,4990,4990,5
|
|
20240708,120000,61256675,4995,4990,4995,4990,53
|
|
20240708,115900,60992030,4990,4970,4990,4955,2146
|
|
20240708,115800,50300035,4950,4950,4955,4950,242
|
|
20240708,115700,49101810,4950,4950,4950,4950,0
|
|
20240708,115600,49101810,4950,4950,4950,4950,0
|
|
20240708,115500,49101810,4950,4950,4950,4950,0
|
|
20240708,115400,49101810,4950,4950,4950,4950,0
|
|
20240708,115300,49101810,4950,4950,4950,4950,0
|
|
20240708,115200,49101810,4950,4950,4950,4950,0
|
|
20240708,115100,49101810,4950,4950,4950,4950,0
|
|
20240708,115000,49101810,4950,4950,4950,4950,0
|
|
20240708,114900,49101810,4950,4950,4950,4950,2
|
|
20240708,114800,49091910,4945,4940,4945,4935,328
|
|
20240708,114700,47471695,4955,4955,4955,4955,2
|
|
20240708,114600,47461785,4950,4960,4960,4945,239
|
|
20240708,114500,46278515,4970,4970,4970,4970,0
|
|
20240708,114400,46278515,4970,4970,4970,4970,0
|
|
20240708,114300,46278515,4970,4970,4970,4970,1
|
|
20240708,114200,46273545,4970,4970,4970,4970,0
|
|
20240708,114100,46273545,4970,4970,4970,4970,0
|
|
20240708,114000,46273545,4970,4970,4970,4970,2
|
|
20240708,113900,46263605,4965,4970,4970,4955,21
|
|
20240708,113800,46159300,4975,4975,4975,4975,0
|
|
20240708,113700,46159300,4975,4975,4975,4975,0
|
|
20240708,113600,46159300,4975,4975,4975,4975,0
|
|
20240708,113500,46159300,4975,4975,4975,4975,0
|
|
20240708,113400,46159300,4975,4975,4975,4975,0
|
|
20240708,113300,46159300,4975,4975,4975,4975,0
|
|
20240708,113200,46159300,4975,4975,4975,4975,0
|
|
20240708,113100,46159300,4975,4975,4975,4975,0
|
|
20240708,113000,46159300,4975,4975,4975,4975,0
|
|
20240708,112900,46159300,4975,4975,4975,4975,0
|
|
20240708,112800,46159300,4975,4975,4975,4975,0
|
|
20240708,112700,46159300,4975,4975,4975,4975,0
|
|
20240708,112600,46159300,4975,4975,4975,4975,0
|
|
20240708,112500,46159300,4975,4975,4975,4975,0
|
|
20240708,112400,46159300,4975,4975,4975,4975,0
|
|
20240708,112300,46159300,4975,4945,4975,4945,5
|
|
20240708,112200,46134515,4975,4950,4975,4940,77
|
|
20240708,112100,45752815,4960,4960,4960,4960,0
|
|
20240708,112000,45752815,4960,4960,4960,4960,0
|
|
20240708,111900,45752815,4960,4960,4960,4960,0
|
|
20240708,111800,45752815,4960,4960,4960,4960,0
|
|
20240708,111700,45752815,4960,4960,4960,4960,0
|
|
20240708,111600,45752815,4960,4960,4960,4960,0
|
|
20240708,111500,45752815,4960,4960,4960,4960,0
|
|
20240708,111400,45752815,4960,4960,4960,4960,2
|
|
20240708,111300,45742895,4960,4960,4960,4960,1
|
|
20240708,111200,45737935,4955,4955,4955,4955,0
|
|
20240708,111100,45737935,4955,4955,4955,4955,0
|
|
20240708,111000,45737935,4955,4955,4955,4955,0
|
|
20240708,110900,45737935,4955,4960,4975,4955,14
|
|
20240708,110800,45668490,4955,4955,4955,4955,5
|
|
20240708,110700,45643715,4975,4975,4975,4975,0
|
|
20240708,110600,45643715,4975,4970,4975,4970,2
|
|
20240708,110500,45633770,4970,4970,4970,4970,0
|
|
20240708,110400,45633770,4970,4970,4970,4970,110
|
|
20240708,110300,45087070,4970,4970,4970,4970,2
|
|
20240708,110200,45077130,4960,4960,4970,4960,21
|
|
20240708,110100,44972935,4960,4960,4960,4960,0
|
|
20240708,110000,44972935,4960,4960,4960,4960,4
|
|
20240708,105900,44953095,4975,4975,4975,4975,0
|
|
20240708,105800,44953095,4975,4975,4975,4975,0
|
|
20240708,105700,44953095,4975,4975,4975,4975,0
|
|
20240708,105600,44953095,4975,4975,4975,4975,0
|
|
20240708,105500,44953095,4975,4965,4975,4965,20
|
|
20240708,105400,44853715,4980,4980,4980,4980,0
|
|
20240708,105300,44853715,4980,4980,4980,4980,0
|
|
20240708,105200,44853715,4980,4980,4980,4980,0
|
|
20240708,105100,44853715,4980,4980,4980,4980,0
|
|
20240708,105000,44853715,4980,4980,4980,4980,0
|
|
20240708,104900,44853715,4980,4970,4980,4970,35
|
|
20240708,104800,44679685,4970,4945,4975,4935,1082
|
|
20240708,104700,39314335,4945,4940,4945,4935,26
|
|
20240708,104600,39186010,4945,4945,4945,4945,32
|
|
20240708,104500,39027770,4945,4945,4945,4945,0
|
|
20240708,104400,39027770,4945,4940,4945,4940,14
|
|
20240708,104300,38958595,4945,4945,4945,4945,0
|
|
20240708,104200,38958595,4945,4945,4945,4945,41
|
|
20240708,104100,38755850,4945,4945,4945,4945,2
|
|
20240708,104000,38745960,4935,4945,4945,4935,99
|
|
20240708,103900,38256545,4940,4945,4945,4940,110
|
|
20240708,103800,37712645,4945,4935,4945,4935,21
|
|
20240708,103700,37608995,4945,4940,4945,4940,24
|
|
20240708,103600,37490405,4940,4940,4940,4940,0
|
|
20240708,103500,37490405,4940,4935,4940,4935,5
|
|
20240708,103400,37465725,4935,4930,4935,4930,5
|
|
20240708,103300,37441065,4930,4930,4930,4930,14
|
|
20240708,103200,37372045,4935,4935,4935,4935,0
|
|
20240708,103100,37372045,4935,4935,4935,4935,2
|
|
20240708,103000,37362175,4930,4930,4930,4930,0
|
|
20240708,102900,37362175,4930,4930,4930,4930,0
|
|
20240708,102800,37362175,4930,4930,4930,4930,0
|
|
20240708,102700,37362175,4930,4930,4930,4930,0
|
|
20240708,102600,37362175,4930,4945,4945,4930,17
|
|
20240708,102500,37278350,4945,4945,4945,4945,0
|
|
20240708,102400,37278350,4945,4945,4945,4945,0
|
|
20240708,102300,37278350,4945,4945,4945,4945,0
|
|
20240708,102200,37278350,4945,4945,4945,4945,0
|
|
20240708,102100,37278350,4945,4945,4945,4945,2
|
|
20240708,102000,37268460,4930,4930,4930,4930,0
|
|
20240708,101900,37268460,4930,4930,4930,4930,100
|
|
20240708,101800,36775460,4945,4945,4945,4945,0
|
|
20240708,101700,36775460,4945,4945,4945,4945,0
|
|
20240708,101600,36775460,4945,4945,4945,4945,0
|
|
20240708,101500,36775460,4945,4940,4945,4940,2
|
|
20240708,101400,36765575,4940,4925,4940,4925,24
|
|
20240708,101300,36647290,4920,4915,4920,4915,161
|
|
20240708,101200,35855795,4915,4915,4915,4915,295
|
|
20240708,101100,34405870,4915,4915,4915,4915,18
|
|
20240708,101000,34317400,4935,4935,4935,4935,0
|
|
20240708,100900,34317400,4935,4935,4935,4935,0
|
|
20240708,100800,34317400,4935,4935,4935,4935,2
|
|
20240708,100700,34307530,4940,4940,4940,4940,0
|
|
20240708,100600,34307530,4940,4940,4940,4940,2
|
|
20240708,100500,34297650,4945,4935,4945,4935,344
|
|
20240708,100400,32597120,4940,4940,4940,4940,0
|
|
20240708,100300,32597120,4940,4940,4940,4940,0
|
|
20240708,100200,32597120,4940,4940,4940,4940,1
|
|
20240708,100100,32592180,4945,4930,4945,4930,26
|
|
20240708,100000,32463960,4925,4925,4925,4925,678
|
|
20240708,095900,29124810,4925,4925,4925,4925,1
|
|
20240708,095800,29119885,4915,4915,4915,4915,3
|
|
20240708,095700,29105140,4925,4925,4925,4925,0
|
|
20240708,095600,29105140,4925,4925,4925,4925,0
|
|
20240708,095500,29105140,4925,4925,4925,4925,20
|
|
20240708,095400,29006640,4925,4925,4925,4925,0
|
|
20240708,095300,29006640,4925,4925,4925,4925,3
|
|
20240708,095200,28991865,4915,4925,4925,4915,143
|
|
20240708,095100,28287670,4925,4925,4925,4925,10
|
|
20240708,095000,28238420,4915,4915,4915,4915,3
|
|
20240708,094900,28223675,4925,4915,4925,4915,28
|
|
20240708,094800,28085955,4925,4925,4925,4925,0
|
|
20240708,094700,28085955,4925,4915,4925,4915,5
|
|
20240708,094600,28061360,4915,4915,4915,4915,18
|
|
20240708,094500,27972890,4925,4925,4925,4925,1
|
|
20240708,094400,27967965,4920,4920,4920,4920,801
|
|
20240708,094300,24027045,4915,4915,4915,4915,279
|
|
20240708,094200,22655760,4915,4915,4915,4915,0
|
|
20240708,094100,22655760,4915,4915,4915,4915,3
|
|
20240708,094000,22641015,4910,4910,4910,4910,0
|
|
20240708,093900,22641015,4910,4920,4920,4910,14
|
|
20240708,093800,22572265,4945,4945,4945,4945,0
|
|
20240708,093700,22572265,4945,4945,4945,4945,0
|
|
20240708,093600,22572265,4945,4945,4945,4945,0
|
|
20240708,093500,22572265,4945,4945,4945,4945,0
|
|
20240708,093400,22572265,4945,4945,4945,4945,0
|
|
20240708,093300,22572265,4945,4945,4945,4945,0
|
|
20240708,093200,22572265,4945,4945,4945,4945,0
|
|
20240708,093100,22572265,4945,4945,4945,4945,0
|
|
20240708,093000,22572265,4945,4945,4945,4945,0
|
|
20240708,092900,22572265,4945,4945,4945,4945,0
|
|
20240708,092800,22572265,4945,4945,4945,4945,0
|
|
20240708,092700,22572265,4945,4910,4945,4910,551
|
|
20240708,092600,19866820,4945,4945,4945,4945,1
|
|
20240708,092500,19861875,4930,4930,4930,4930,856
|
|
20240708,092400,15641795,4930,4930,4930,4930,2
|
|
20240708,092300,15631935,4925,4910,4925,4910,63
|
|
20240708,092200,15322575,4910,4910,4910,4910,21
|
|
20240708,092100,15219465,4945,4945,4945,4945,0
|
|
20240708,092000,15219465,4945,4910,4945,4910,1103
|
|
20240708,091900,9803650,4930,4930,4930,4930,30
|
|
20240708,091800,9655750,4930,4930,4930,4930,0
|
|
20240708,091700,9655750,4930,4930,4930,4930,2
|
|
20240708,091600,9645890,4945,4945,4945,4945,1
|
|
20240708,091500,9640945,4940,4910,4940,4910,801
|
|
20240708,091400,5708005,4930,4930,4930,4930,1
|
|
20240708,091300,5703075,4910,4940,4940,4910,152
|
|
20240708,091200,4954775,4940,4940,4940,4940,0
|
|
20240708,091100,4954775,4940,4940,4940,4940,0
|
|
20240708,091000,4954775,4940,4935,4940,4935,4
|
|
20240708,090900,4935030,4935,4935,4935,4935,0
|
|
20240708,090800,4935030,4935,4915,4945,4895,651
|
|
20240708,090700,1738860,4945,4945,4945,4945,5
|
|
20240708,090600,1714135,4915,4915,4915,4915,0
|
|
20240708,090500,1714135,4915,4915,4915,4915,70
|
|
20240708,090400,1370085,4945,4945,4945,4945,0
|
|
20240708,090300,1370085,4945,4945,4945,4945,0
|
|
20240708,090200,1370085,4945,4945,4945,4945,0
|
|
20240708,090100,1370085,4945,4935,4945,4935,6
|
|
20240708,090000,1340430,4910,4910,4910,4910,273
|