656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195300,160184275,5030,5030,5030,5030,561
|
|
20240709,195200,160184275,5030,5030,5030,5030,0
|
|
20240709,195100,160184275,5030,5030,5030,5030,0
|
|
20240709,195000,160184275,5030,5030,5030,5030,0
|
|
20240709,194900,160184275,5030,5030,5030,5030,0
|
|
20240709,194800,160184275,5030,5030,5030,5030,0
|
|
20240709,194700,160184275,5030,5030,5030,5030,0
|
|
20240709,194600,160184275,5030,5030,5030,5030,0
|
|
20240709,194500,160184275,5030,5030,5030,5030,0
|
|
20240709,194400,160184275,5030,5030,5030,5030,0
|
|
20240709,194300,160184275,5030,5030,5030,5030,0
|
|
20240709,194200,160184275,5030,5030,5030,5030,0
|
|
20240709,194100,160184275,5030,5030,5030,5030,0
|
|
20240709,194000,160184275,5030,5030,5030,5030,0
|
|
20240709,193900,160184275,5030,5030,5030,5030,0
|
|
20240709,193800,160184275,5030,5030,5030,5030,0
|
|
20240709,193700,160184275,5030,5030,5030,5030,0
|
|
20240709,193600,160184275,5030,5030,5030,5030,0
|
|
20240709,193500,160184275,5030,5030,5030,5030,0
|
|
20240709,193400,160184275,5030,5030,5030,5030,0
|
|
20240709,193300,160184275,5030,5030,5030,5030,0
|
|
20240709,193200,160184275,5030,5030,5030,5030,0
|
|
20240709,193100,160184275,5030,5030,5030,5030,0
|
|
20240709,193000,160184275,5030,5030,5030,5030,0
|
|
20240709,192900,160184275,5030,5030,5030,5030,0
|
|
20240709,192800,160184275,5030,5030,5030,5030,0
|
|
20240709,192700,160184275,5030,5030,5030,5030,0
|
|
20240709,192600,160184275,5030,5030,5030,5030,0
|
|
20240709,192500,160184275,5030,5030,5030,5030,0
|
|
20240709,192400,160184275,5030,5030,5030,5030,0
|
|
20240709,192300,160184275,5030,5030,5030,5030,561
|
|
20240709,192200,160184275,5030,5030,5030,5030,0
|
|
20240709,192100,160184275,5030,5030,5030,5030,0
|
|
20240709,192000,160184275,5030,5030,5030,5030,0
|
|
20240709,191900,160184275,5030,5030,5030,5030,0
|
|
20240709,191800,160184275,5030,5030,5030,5030,0
|
|
20240709,191700,160184275,5030,5030,5030,5030,0
|
|
20240709,191600,160184275,5030,5030,5030,5030,0
|
|
20240709,191500,160184275,5030,5030,5030,5030,0
|
|
20240709,191400,160184275,5030,5030,5030,5030,0
|
|
20240709,191300,160184275,5030,5030,5030,5030,0
|
|
20240709,191200,160184275,5030,5030,5030,5030,0
|
|
20240709,191100,160184275,5030,5030,5030,5030,0
|
|
20240709,191000,160184275,5030,5030,5030,5030,0
|
|
20240709,190900,160184275,5030,5030,5030,5030,0
|
|
20240709,190800,160184275,5030,5030,5030,5030,0
|
|
20240709,190700,160184275,5030,5030,5030,5030,0
|
|
20240709,190600,160184275,5030,5030,5030,5030,0
|
|
20240709,190500,160184275,5030,5030,5030,5030,0
|
|
20240709,190400,160184275,5030,5030,5030,5030,0
|
|
20240709,190300,160184275,5030,5030,5030,5030,0
|
|
20240709,190200,160184275,5030,5030,5030,5030,0
|
|
20240709,190100,160184275,5030,5030,5030,5030,0
|
|
20240709,190000,160184275,5030,5030,5030,5030,0
|
|
20240709,185900,160184275,5030,5030,5030,5030,0
|
|
20240709,185800,160184275,5030,5030,5030,5030,0
|
|
20240709,185700,160184275,5030,5030,5030,5030,0
|
|
20240709,185600,160184275,5030,5030,5030,5030,0
|
|
20240709,185500,160184275,5030,5030,5030,5030,0
|
|
20240709,185400,160184275,5030,5030,5030,5030,0
|
|
20240709,185300,160184275,5030,5030,5030,5030,561
|
|
20240709,185200,160184275,5030,5030,5030,5030,0
|
|
20240709,185100,160184275,5030,5030,5030,5030,0
|
|
20240709,185000,160184275,5030,5030,5030,5030,0
|
|
20240709,184900,160184275,5030,5030,5030,5030,0
|
|
20240709,184800,160184275,5030,5030,5030,5030,0
|
|
20240709,184700,160184275,5030,5030,5030,5030,0
|
|
20240709,184600,160184275,5030,5030,5030,5030,0
|
|
20240709,184500,160184275,5030,5030,5030,5030,0
|
|
20240709,184400,160184275,5030,5030,5030,5030,0
|
|
20240709,184300,160184275,5030,5030,5030,5030,0
|
|
20240709,184200,160184275,5030,5030,5030,5030,0
|
|
20240709,184100,160184275,5030,5030,5030,5030,0
|
|
20240709,184000,160184275,5030,5030,5030,5030,0
|
|
20240709,183900,160184275,5030,5030,5030,5030,0
|
|
20240709,183800,160184275,5030,5030,5030,5030,0
|
|
20240709,183700,160184275,5030,5030,5030,5030,0
|
|
20240709,183600,160184275,5030,5030,5030,5030,0
|
|
20240709,183500,160184275,5030,5030,5030,5030,0
|
|
20240709,183400,160184275,5030,5030,5030,5030,0
|
|
20240709,183300,160184275,5030,5030,5030,5030,0
|
|
20240709,183200,160184275,5030,5030,5030,5030,0
|
|
20240709,183100,160184275,5030,5030,5030,5030,0
|
|
20240709,183000,160184275,5030,5030,5030,5030,0
|
|
20240709,182900,160184275,5030,5030,5030,5030,0
|
|
20240709,182800,160184275,5030,5030,5030,5030,0
|
|
20240709,182700,160184275,5030,5030,5030,5030,0
|
|
20240709,182600,160184275,5030,5030,5030,5030,0
|
|
20240709,182500,160184275,5030,5030,5030,5030,0
|
|
20240709,182400,160184275,5030,5030,5030,5030,0
|
|
20240709,182300,160184275,5030,5030,5030,5030,561
|
|
20240709,182200,160184275,5030,5030,5030,5030,0
|
|
20240709,182100,160184275,5030,5030,5030,5030,0
|
|
20240709,182000,160184275,5030,5030,5030,5030,0
|
|
20240709,181900,160184275,5030,5030,5030,5030,0
|
|
20240709,181800,160184275,5030,5030,5030,5030,0
|
|
20240709,181700,160184275,5030,5030,5030,5030,0
|
|
20240709,181600,160184275,5030,5030,5030,5030,0
|
|
20240709,181500,160184275,5030,5030,5030,5030,0
|
|
20240709,181400,160184275,5030,5030,5030,5030,0
|
|
20240709,181300,160184275,5030,5030,5030,5030,0
|
|
20240709,181200,160184275,5030,5030,5030,5030,0
|
|
20240709,181100,160184275,5030,5030,5030,5030,0
|
|
20240709,181000,160184275,5030,5030,5030,5030,0
|
|
20240709,180900,160184275,5030,5030,5030,5030,0
|
|
20240709,180800,160184275,5030,5030,5030,5030,0
|
|
20240709,180700,160184275,5030,5030,5030,5030,0
|
|
20240709,180600,160184275,5030,5030,5030,5030,0
|
|
20240709,180500,160184275,5030,5030,5030,5030,0
|
|
20240709,180400,160184275,5030,5030,5030,5030,0
|
|
20240709,180300,160184275,5030,5030,5030,5030,0
|
|
20240709,180200,160184275,5030,5030,5030,5030,0
|
|
20240709,180100,160184275,5030,5030,5030,5030,0
|
|
20240709,180000,160184275,5030,5030,5030,5030,0
|
|
20240709,175900,160184275,5030,5030,5030,5030,0
|
|
20240709,175800,160184275,5030,5030,5030,5030,0
|
|
20240709,175700,160184275,5030,5030,5030,5030,0
|
|
20240709,175600,160184275,5030,5030,5030,5030,0
|
|
20240709,175500,160184275,5030,5030,5030,5030,0
|
|
20240709,175400,160184275,5030,5030,5030,5030,0
|
|
20240709,175300,160184275,5030,5030,5030,5030,561
|
|
20240709,175200,160184275,5030,5030,5030,5030,0
|
|
20240709,175100,160184275,5030,5030,5030,5030,0
|
|
20240709,175000,160184275,5030,5030,5030,5030,0
|
|
20240709,174900,160184275,5030,5030,5030,5030,0
|
|
20240709,174800,160184275,5030,5030,5030,5030,0
|
|
20240709,174700,160184275,5030,5030,5030,5030,0
|
|
20240709,174600,160184275,5030,5030,5030,5030,0
|
|
20240709,174500,160184275,5030,5030,5030,5030,0
|
|
20240709,174400,160184275,5030,5030,5030,5030,0
|
|
20240709,174300,160184275,5030,5030,5030,5030,0
|
|
20240709,174200,160184275,5030,5030,5030,5030,0
|
|
20240709,174100,160184275,5030,5030,5030,5030,0
|
|
20240709,174000,160184275,5030,5030,5030,5030,0
|
|
20240709,173900,160184275,5030,5030,5030,5030,0
|
|
20240709,173800,160184275,5030,5030,5030,5030,0
|
|
20240709,173700,160184275,5030,5030,5030,5030,0
|
|
20240709,173600,160184275,5030,5030,5030,5030,0
|
|
20240709,173500,160184275,5030,5030,5030,5030,0
|
|
20240709,173400,160184275,5030,5030,5030,5030,0
|
|
20240709,173300,160184275,5030,5030,5030,5030,0
|
|
20240709,173200,160184275,5030,5030,5030,5030,0
|
|
20240709,173100,160184275,5030,5030,5030,5030,0
|
|
20240709,173000,160184275,5030,5030,5030,5030,0
|
|
20240709,172900,160184275,5030,5030,5030,5030,0
|
|
20240709,172800,160184275,5030,5030,5030,5030,0
|
|
20240709,172700,160184275,5030,5030,5030,5030,0
|
|
20240709,172600,160184275,5030,5030,5030,5030,0
|
|
20240709,172500,160184275,5030,5030,5030,5030,0
|
|
20240709,172400,160184275,5030,5030,5030,5030,0
|
|
20240709,172300,160184275,5030,5030,5030,5030,561
|
|
20240709,172200,160184275,5030,5030,5030,5030,0
|
|
20240709,172100,160184275,5030,5030,5030,5030,0
|
|
20240709,172000,160184275,5030,5030,5030,5030,0
|
|
20240709,171900,160184275,5030,5030,5030,5030,0
|
|
20240709,171800,160184275,5030,5030,5030,5030,0
|
|
20240709,171700,160184275,5030,5030,5030,5030,0
|
|
20240709,171600,160184275,5030,5030,5030,5030,0
|
|
20240709,171500,160184275,5030,5030,5030,5030,0
|
|
20240709,171400,160184275,5030,5030,5030,5030,0
|
|
20240709,171300,160184275,5030,5030,5030,5030,0
|
|
20240709,171200,160184275,5030,5030,5030,5030,0
|
|
20240709,171100,160184275,5030,5030,5030,5030,0
|
|
20240709,171000,160184275,5030,5030,5030,5030,0
|
|
20240709,170900,160184275,5030,5030,5030,5030,0
|
|
20240709,170800,160184275,5030,5030,5030,5030,0
|
|
20240709,170700,160184275,5030,5030,5030,5030,0
|
|
20240709,170600,160184275,5030,5030,5030,5030,0
|
|
20240709,170500,160184275,5030,5030,5030,5030,0
|
|
20240709,170400,160184275,5030,5030,5030,5030,0
|
|
20240709,170300,160184275,5030,5030,5030,5030,0
|
|
20240709,170200,160184275,5030,5030,5030,5030,0
|
|
20240709,170100,160184275,5030,5030,5030,5030,0
|
|
20240709,170000,160184275,5030,5030,5030,5030,0
|
|
20240709,165900,160184275,5030,5030,5030,5030,0
|
|
20240709,165800,160184275,5030,5030,5030,5030,0
|
|
20240709,165700,160184275,5030,5030,5030,5030,0
|
|
20240709,165600,160184275,5030,5030,5030,5030,0
|
|
20240709,165500,160184275,5030,5030,5030,5030,0
|
|
20240709,165400,160184275,5030,5030,5030,5030,0
|
|
20240709,165300,160184275,5030,5030,5030,5030,561
|
|
20240709,165200,160184275,5030,5030,5030,5030,0
|
|
20240709,165100,160184275,5030,5030,5030,5030,0
|
|
20240709,165000,160184275,5030,5030,5030,5030,0
|
|
20240709,164900,160184275,5030,5030,5030,5030,0
|
|
20240709,164800,160184275,5030,5030,5030,5030,0
|
|
20240709,164700,160184275,5030,5030,5030,5030,0
|
|
20240709,164600,160184275,5030,5030,5030,5030,0
|
|
20240709,164500,160184275,5030,5030,5030,5030,0
|
|
20240709,164400,160184275,5030,5030,5030,5030,0
|
|
20240709,164300,160184275,5030,5030,5030,5030,0
|
|
20240709,164200,160184275,5030,5030,5030,5030,0
|
|
20240709,164100,160184275,5030,5030,5030,5030,0
|
|
20240709,164000,160184275,5030,5030,5030,5030,0
|
|
20240709,163900,160184275,5030,5030,5030,5030,0
|
|
20240709,163800,160184275,5030,5030,5030,5030,0
|
|
20240709,163700,160184275,5030,5030,5030,5030,0
|
|
20240709,163600,160184275,5030,5030,5030,5030,0
|
|
20240709,163500,160184275,5030,5030,5030,5030,0
|
|
20240709,163400,160184275,5030,5030,5030,5030,0
|
|
20240709,163300,160184275,5030,5030,5030,5030,0
|
|
20240709,163200,160184275,5030,5030,5030,5030,0
|
|
20240709,163100,160184275,5030,5030,5030,5030,0
|
|
20240709,163000,160184275,5030,5030,5030,5030,0
|
|
20240709,162900,160184275,5030,5030,5030,5030,0
|
|
20240709,162800,160184275,5030,5030,5030,5030,0
|
|
20240709,162700,160184275,5030,5030,5030,5030,0
|
|
20240709,162600,160184275,5030,5030,5030,5030,0
|
|
20240709,162500,160184275,5030,5030,5030,5030,0
|
|
20240709,162400,160184275,5030,5030,5030,5030,0
|
|
20240709,162300,160184275,5030,5030,5030,5030,561
|
|
20240709,162200,160184275,5030,5030,5030,5030,0
|
|
20240709,162100,160184275,5030,5030,5030,5030,0
|
|
20240709,162000,160184275,5030,5030,5030,5030,0
|
|
20240709,161900,160184275,5030,5030,5030,5030,0
|
|
20240709,161800,160184275,5030,5030,5030,5030,0
|
|
20240709,161700,160184275,5030,5030,5030,5030,0
|
|
20240709,161600,160184275,5030,5030,5030,5030,0
|
|
20240709,161500,160184275,5030,5030,5030,5030,0
|
|
20240709,161400,160184275,5030,5030,5030,5030,0
|
|
20240709,161300,160184275,5030,5030,5030,5030,0
|
|
20240709,161200,160184275,5030,5030,5030,5030,0
|
|
20240709,161100,160184275,5030,5030,5030,5030,0
|
|
20240709,161000,160184275,5030,5030,5030,5030,0
|
|
20240709,160900,160184275,5030,5030,5030,5030,0
|
|
20240709,160800,160184275,5030,5030,5030,5030,0
|
|
20240709,160700,160184275,5030,5030,5030,5030,0
|
|
20240709,160600,160184275,5030,5030,5030,5030,0
|
|
20240709,160500,160184275,5030,5030,5030,5030,0
|
|
20240709,160400,160184275,5030,5030,5030,5030,0
|
|
20240709,160300,160184275,5030,5030,5030,5030,0
|
|
20240709,160200,160184275,5030,5030,5030,5030,0
|
|
20240709,160100,160184275,5030,5030,5030,5030,0
|
|
20240709,160000,160184275,5030,5030,5030,5030,0
|
|
20240709,155900,160184275,5030,5030,5030,5030,0
|
|
20240709,155800,160184275,5030,5030,5030,5030,0
|
|
20240709,155700,160184275,5030,5030,5030,5030,0
|
|
20240709,155600,160184275,5030,5030,5030,5030,0
|
|
20240709,155500,160184275,5030,5030,5030,5030,0
|
|
20240709,155400,160184275,5030,5030,5030,5030,0
|
|
20240709,155300,160184275,5030,5030,5030,5030,561
|
|
20240709,155200,160184275,5030,5030,5030,5030,0
|
|
20240709,155100,160184275,5030,5030,5030,5030,0
|
|
20240709,155000,160184275,5030,5030,5030,5030,0
|
|
20240709,154900,160184275,5030,5030,5030,5030,0
|
|
20240709,154800,160184275,5030,5030,5030,5030,0
|
|
20240709,154700,160184275,5030,5030,5030,5030,0
|
|
20240709,154600,160184275,5030,5030,5030,5030,0
|
|
20240709,154500,160184275,5030,5030,5030,5030,0
|
|
20240709,154400,160184275,5030,5030,5030,5030,0
|
|
20240709,154300,160184275,5030,5030,5030,5030,0
|
|
20240709,154200,160184275,5030,5030,5030,5030,0
|
|
20240709,154100,160184275,5030,5030,5030,5030,0
|
|
20240709,154000,160184275,5030,5030,5030,5030,0
|
|
20240709,153900,160184275,5030,5030,5030,5030,0
|
|
20240709,153800,160184275,5030,5030,5030,5030,0
|
|
20240709,153700,160184275,5030,5030,5030,5030,0
|
|
20240709,153600,160184275,5030,5030,5030,5030,0
|
|
20240709,153500,160184275,5030,5030,5030,5030,0
|
|
20240709,153400,160184275,5030,5030,5030,5030,0
|
|
20240709,153300,160184275,5030,5030,5030,5030,0
|
|
20240709,153200,160184275,5030,5030,5030,5030,0
|
|
20240709,153100,160184275,5030,5030,5030,5030,0
|
|
20240709,153000,160184275,5030,5030,5030,5030,561
|
|
20240709,152900,157362445,4985,4985,4985,4985,0
|
|
20240709,152800,157362445,4985,4985,4985,4985,0
|
|
20240709,152700,157362445,4985,4985,4985,4985,0
|
|
20240709,152600,157362445,4985,4985,4985,4985,0
|
|
20240709,152500,157362445,4985,4985,4985,4985,0
|
|
20240709,152400,157362445,4985,4985,4985,4985,0
|
|
20240709,152300,157362445,4985,4985,4985,4985,0
|
|
20240709,152200,157362445,4985,4985,4985,4985,0
|
|
20240709,152100,157362445,4985,4985,4985,4985,0
|
|
20240709,152000,157362445,4985,4985,4985,4985,0
|
|
20240709,151900,157362445,4985,4985,4985,4985,55
|
|
20240709,151800,157088270,4985,4985,4985,4985,6
|
|
20240709,151700,157058360,4985,4985,4985,4985,4
|
|
20240709,151600,157038420,4985,4985,4985,4985,0
|
|
20240709,151500,157038420,4985,4985,4985,4985,0
|
|
20240709,151400,157038420,4985,4985,4985,4985,19
|
|
20240709,151300,156943705,4990,4990,4990,4990,12
|
|
20240709,151200,156883825,4990,4990,4990,4990,0
|
|
20240709,151100,156883825,4990,4990,4990,4990,0
|
|
20240709,151000,156883825,4990,4990,4990,4990,0
|
|
20240709,150900,156883825,4990,4990,4990,4990,0
|
|
20240709,150800,156883825,4990,4990,4990,4990,0
|
|
20240709,150700,156883825,4990,4990,4990,4990,50
|
|
20240709,150600,156634325,4990,4990,4990,4990,0
|
|
20240709,150500,156634325,4990,4990,4990,4990,0
|
|
20240709,150400,156634325,4990,4985,4990,4985,3
|
|
20240709,150300,156619365,4990,4990,4990,4990,0
|
|
20240709,150200,156619365,4990,4990,4990,4990,5
|
|
20240709,150100,156594415,4990,4990,4990,4990,25
|
|
20240709,150000,156469665,4990,4990,4990,4985,3
|
|
20240709,145900,156454700,4990,4990,4990,4990,0
|
|
20240709,145800,156454700,4990,4990,4990,4990,0
|
|
20240709,145700,156454700,4990,4990,4990,4990,0
|
|
20240709,145600,156454700,4990,4990,4990,4990,0
|
|
20240709,145500,156454700,4990,4990,4990,4990,21
|
|
20240709,145400,156349910,4985,4985,4985,4985,0
|
|
20240709,145300,156349910,4985,4985,4985,4985,4
|
|
20240709,145200,156329970,4985,4985,4985,4985,0
|
|
20240709,145100,156329970,4985,4985,4985,4985,337
|
|
20240709,145000,154650025,4985,4985,4985,4985,4
|
|
20240709,144900,154630085,4990,4990,4990,4990,0
|
|
20240709,144800,154630085,4990,4990,4990,4990,0
|
|
20240709,144700,154630085,4990,4990,4990,4990,0
|
|
20240709,144600,154630085,4990,4990,4990,4990,130
|
|
20240709,144500,153981385,4990,4990,4990,4990,0
|
|
20240709,144400,153981385,4990,4990,4990,4990,0
|
|
20240709,144300,153981385,4990,4990,4990,4990,0
|
|
20240709,144200,153981385,4990,4990,4990,4990,7
|
|
20240709,144100,153946455,4990,4990,4990,4990,0
|
|
20240709,144000,153946455,4990,4990,4990,4990,0
|
|
20240709,143900,153946455,4990,4990,4990,4990,0
|
|
20240709,143800,153946455,4990,4990,4990,4990,4
|
|
20240709,143700,153926495,4990,4990,4990,4990,0
|
|
20240709,143600,153926495,4990,4990,4990,4990,0
|
|
20240709,143500,153926495,4990,4990,4990,4990,208
|
|
20240709,143400,152888575,4990,4990,4990,4990,0
|
|
20240709,143300,152888575,4990,4995,5000,4990,256
|
|
20240709,143200,151610550,5000,5000,5000,5000,1
|
|
20240709,143100,151605550,4995,4995,4995,4995,0
|
|
20240709,143000,151605550,4995,4995,4995,4995,0
|
|
20240709,142900,151605550,4995,4995,4995,4995,0
|
|
20240709,142800,151605550,4995,4995,4995,4995,0
|
|
20240709,142700,151605550,4995,4995,4995,4995,0
|
|
20240709,142600,151605550,4995,4995,4995,4995,0
|
|
20240709,142500,151605550,4995,4995,4995,4995,0
|
|
20240709,142400,151605550,4995,4995,4995,4995,0
|
|
20240709,142300,151605550,4995,4995,4995,4995,0
|
|
20240709,142200,151605550,4995,4995,4995,4995,0
|
|
20240709,142100,151605550,4995,4995,4995,4995,150
|
|
20240709,142000,150856300,4995,5000,5000,4995,27
|
|
20240709,141900,150721430,5000,5000,5000,5000,0
|
|
20240709,141800,150721430,5000,5000,5000,5000,0
|
|
20240709,141700,150721430,5000,5000,5000,5000,1
|
|
20240709,141600,150716430,4995,4995,4995,4995,0
|
|
20240709,141500,150716430,4995,4995,4995,4995,1
|
|
20240709,141400,150711435,4995,4995,4995,4995,0
|
|
20240709,141300,150711435,4995,4995,4995,4995,0
|
|
20240709,141200,150711435,4995,4995,4995,4995,26
|
|
20240709,141100,150581565,4995,4995,4995,4995,1
|
|
20240709,141000,150576570,4995,4995,4995,4995,0
|
|
20240709,140900,150576570,4995,4995,4995,4995,0
|
|
20240709,140800,150576570,4995,4995,4995,4995,0
|
|
20240709,140700,150576570,4995,4995,4995,4995,0
|
|
20240709,140600,150576570,4995,4995,4995,4995,0
|
|
20240709,140500,150576570,4995,4995,4995,4995,0
|
|
20240709,140400,150576570,4995,4995,4995,4995,902
|
|
20240709,140300,146071080,4995,4995,4995,4995,0
|
|
20240709,140200,146071080,4995,4995,4995,4995,0
|
|
20240709,140100,146071080,4995,4995,4995,4995,55
|
|
20240709,140000,145796355,5000,5000,5000,5000,5
|
|
20240709,135900,145771355,5000,5000,5000,5000,0
|
|
20240709,135800,145771355,5000,5000,5000,5000,0
|
|
20240709,135700,145771355,5000,5000,5000,5000,0
|
|
20240709,135600,145771355,5000,5000,5000,5000,0
|
|
20240709,135500,145771355,5000,5000,5000,5000,0
|
|
20240709,135400,145771355,5000,5000,5000,5000,0
|
|
20240709,135300,145771355,5000,5000,5000,5000,1
|
|
20240709,135200,145766355,5000,5000,5000,5000,0
|
|
20240709,135100,145766355,5000,5000,5000,5000,0
|
|
20240709,135000,145766355,5000,5000,5000,5000,0
|
|
20240709,134900,145766355,5000,5000,5000,5000,0
|
|
20240709,134800,145766355,5000,5000,5000,5000,0
|
|
20240709,134700,145766355,5000,5000,5000,5000,20
|
|
20240709,134600,145666355,5000,5000,5000,5000,0
|
|
20240709,134500,145666355,5000,5000,5000,5000,0
|
|
20240709,134400,145666355,5000,5000,5000,5000,0
|
|
20240709,134300,145666355,5000,5000,5000,5000,1
|
|
20240709,134200,145661355,4995,4995,4995,4995,0
|
|
20240709,134100,145661355,4995,4995,4995,4995,0
|
|
20240709,134000,145661355,4995,4995,4995,4995,0
|
|
20240709,133900,145661355,4995,4995,4995,4995,0
|
|
20240709,133800,145661355,4995,4995,4995,4995,0
|
|
20240709,133700,145661355,4995,4995,4995,4995,0
|
|
20240709,133600,145661355,4995,4995,4995,4995,0
|
|
20240709,133500,145661355,4995,4995,4995,4995,0
|
|
20240709,133400,145661355,4995,4995,4995,4995,0
|
|
20240709,133300,145661355,4995,4990,4995,4990,37
|
|
20240709,133200,145476610,4990,4990,4990,4990,27
|
|
20240709,133100,145341880,4990,4990,4990,4990,0
|
|
20240709,133000,145341880,4990,4990,4990,4990,1
|
|
20240709,132900,145336890,4985,4985,4985,4985,0
|
|
20240709,132800,145336890,4985,4985,4985,4985,228
|
|
20240709,132700,144200310,4980,4980,4980,4980,0
|
|
20240709,132600,144200310,4980,4980,4980,4980,4
|
|
20240709,132500,144180390,4985,4985,4985,4985,0
|
|
20240709,132400,144180390,4985,4980,4985,4980,27
|
|
20240709,132300,144045925,4980,4995,4995,4980,1256
|
|
20240709,132200,137784795,5000,5000,5000,5000,0
|
|
20240709,132100,137784795,5000,4995,5000,4995,4
|
|
20240709,132000,137764800,4995,4995,4995,4995,0
|
|
20240709,131900,137764800,4995,4995,4995,4995,4
|
|
20240709,131800,137744820,4995,4995,4995,4995,0
|
|
20240709,131700,137744820,4995,4995,4995,4995,0
|
|
20240709,131600,137744820,4995,4995,4995,4995,0
|
|
20240709,131500,137744820,4995,4995,4995,4995,0
|
|
20240709,131400,137744820,4995,4995,4995,4995,0
|
|
20240709,131300,137744820,4995,5000,5000,4995,6
|
|
20240709,131200,137714825,5000,5000,5000,5000,0
|
|
20240709,131100,137714825,5000,5000,5000,5000,0
|
|
20240709,131000,137714825,5000,5000,5000,5000,0
|
|
20240709,130900,137714825,5000,5000,5000,5000,0
|
|
20240709,130800,137714825,5000,5000,5000,5000,0
|
|
20240709,130700,137714825,5000,5000,5000,5000,0
|
|
20240709,130600,137714825,5000,5000,5000,5000,0
|
|
20240709,130500,137714825,5000,5000,5000,5000,0
|
|
20240709,130400,137714825,5000,5000,5000,5000,0
|
|
20240709,130300,137714825,5000,5000,5000,5000,0
|
|
20240709,130200,137714825,5000,5000,5000,5000,0
|
|
20240709,130100,137714825,5000,5000,5000,5000,0
|
|
20240709,130000,137714825,5000,5000,5000,5000,0
|
|
20240709,125900,137714825,5000,5000,5000,5000,0
|
|
20240709,125800,137714825,5000,5000,5000,5000,0
|
|
20240709,125700,137714825,5000,5000,5000,5000,100
|
|
20240709,125600,137214825,4995,4995,4995,4995,25
|
|
20240709,125500,137089950,5000,5000,5000,5000,113
|
|
20240709,125400,136524950,5000,5000,5000,5000,567
|
|
20240709,125300,133689950,5000,5000,5000,5000,481
|
|
20240709,125200,131284950,5000,5000,5000,5000,0
|
|
20240709,125100,131284950,5000,5000,5000,5000,14
|
|
20240709,125000,131214950,5000,5000,5000,5000,0
|
|
20240709,124900,131214950,5000,5000,5000,5000,10
|
|
20240709,124800,131164950,5000,5000,5000,5000,10
|
|
20240709,124700,131114950,5000,5000,5000,5000,0
|
|
20240709,124600,131114950,5000,5000,5000,5000,14
|
|
20240709,124500,131044950,5010,5010,5010,5010,1
|
|
20240709,124400,131039940,5000,5000,5000,5000,11
|
|
20240709,124300,130984940,5010,5010,5010,5010,0
|
|
20240709,124200,130984940,5010,5010,5010,5010,1
|
|
20240709,124100,130979930,5000,5000,5010,5000,16
|
|
20240709,124000,130899920,5010,5010,5010,5010,1
|
|
20240709,123900,130894910,5000,5000,5000,5000,11
|
|
20240709,123800,130839910,5010,5010,5010,5000,202
|
|
20240709,123700,129829890,5000,5000,5000,5000,11
|
|
20240709,123600,129774890,5010,5000,5010,5000,5
|
|
20240709,123500,129749880,5010,5000,5010,5000,12
|
|
20240709,123400,129689870,5000,5000,5000,5000,0
|
|
20240709,123300,129689870,5000,5000,5000,5000,12
|
|
20240709,123200,129629870,5010,5010,5010,5010,1
|
|
20240709,123100,129624860,5000,5000,5000,5000,16
|
|
20240709,123000,129544860,5010,5010,5010,5010,0
|
|
20240709,122900,129544860,5010,5000,5010,5000,14
|
|
20240709,122800,129474850,5010,5010,5010,5010,1
|
|
20240709,122700,129469840,5000,5000,5000,5000,0
|
|
20240709,122600,129469840,5000,5000,5000,5000,21
|
|
20240709,122500,129364840,5010,5010,5010,5010,0
|
|
20240709,122400,129364840,5010,5000,5010,5000,19
|
|
20240709,122300,129269830,5010,5010,5010,5010,0
|
|
20240709,122200,129269830,5010,5010,5010,5010,0
|
|
20240709,122100,129269830,5010,5000,5010,5000,7
|
|
20240709,122000,129234810,5010,5010,5010,5000,249
|
|
20240709,121900,127987500,5010,5010,5010,5010,0
|
|
20240709,121800,127987500,5010,5010,5010,5010,0
|
|
20240709,121700,127987500,5010,5000,5010,5000,256
|
|
20240709,121600,126707490,5010,5000,5010,5000,5
|
|
20240709,121500,126682480,5010,5010,5010,5010,1
|
|
20240709,121400,126677470,5000,5000,5000,5000,0
|
|
20240709,121300,126677470,5000,5000,5000,5000,23
|
|
20240709,121200,126562470,5010,5010,5010,5010,1
|
|
20240709,121100,126557460,5000,5000,5000,5000,4
|
|
20240709,121000,126537460,5000,5000,5000,5000,0
|
|
20240709,120900,126537460,5000,5000,5000,5000,26
|
|
20240709,120800,126407460,5000,5000,5000,5000,0
|
|
20240709,120700,126407460,5000,5000,5000,5000,0
|
|
20240709,120600,126407460,5000,5000,5000,5000,4
|
|
20240709,120500,126387460,5000,5000,5000,5000,0
|
|
20240709,120400,126387460,5000,5000,5000,5000,26
|
|
20240709,120300,126257460,5010,5010,5010,5010,0
|
|
20240709,120200,126257460,5010,5010,5010,5010,7
|
|
20240709,120100,126222390,5000,5000,5000,5000,4
|
|
20240709,120000,126202390,5010,5010,5010,5010,1
|
|
20240709,115900,126197380,5000,5000,5000,5000,26
|
|
20240709,115800,126067380,5000,5000,5000,5000,0
|
|
20240709,115700,126067380,5000,5000,5000,5000,0
|
|
20240709,115600,126067380,5000,5000,5000,5000,4
|
|
20240709,115500,126047380,5000,5000,5000,5000,26
|
|
20240709,115400,125917380,5010,5010,5010,5010,0
|
|
20240709,115300,125917380,5010,5010,5010,5010,0
|
|
20240709,115200,125917380,5010,5010,5010,5010,0
|
|
20240709,115100,125917380,5010,5000,5010,5000,5
|
|
20240709,115000,125892370,5010,5000,5010,5000,27
|
|
20240709,114900,125757360,5010,5000,5010,5000,5
|
|
20240709,114800,125732350,5010,5010,5010,5010,0
|
|
20240709,114700,125732350,5010,5010,5010,5010,0
|
|
20240709,114600,125732350,5010,5010,5010,5000,6
|
|
20240709,114500,125702330,5000,5000,5000,5000,26
|
|
20240709,114400,125572330,5010,5010,5010,5010,2
|
|
20240709,114300,125562310,5000,5000,5000,5000,0
|
|
20240709,114200,125562310,5000,5000,5000,5000,0
|
|
20240709,114100,125562310,5000,5000,5000,5000,4
|
|
20240709,114000,125542310,5000,5000,5000,5000,0
|
|
20240709,113900,125542310,5000,5000,5000,5000,0
|
|
20240709,113800,125542310,5000,5000,5000,5000,0
|
|
20240709,113700,125542310,5000,5000,5000,5000,0
|
|
20240709,113600,125542310,5000,5000,5000,5000,4
|
|
20240709,113500,125522310,5010,5010,5010,5010,8
|
|
20240709,113400,125482230,5010,5010,5010,5010,0
|
|
20240709,113300,125482230,5010,5010,5010,5010,2
|
|
20240709,113200,125472210,5000,5000,5000,5000,0
|
|
20240709,113100,125472210,5000,5000,5000,5000,0
|
|
20240709,113000,125472210,5000,5000,5000,5000,4
|
|
20240709,112900,125452210,5010,5010,5010,5010,0
|
|
20240709,112800,125452210,5010,5010,5010,5010,100
|
|
20240709,112700,124951210,5000,5000,5000,5000,0
|
|
20240709,112600,124951210,5000,5000,5000,5000,0
|
|
20240709,112500,124951210,5000,5000,5000,5000,0
|
|
20240709,112400,124951210,5000,5000,5000,5000,0
|
|
20240709,112300,124951210,5000,5000,5000,5000,0
|
|
20240709,112200,124951210,5000,5000,5000,5000,0
|
|
20240709,112100,124951210,5000,5000,5000,5000,200
|
|
20240709,112000,123951210,5010,5010,5010,5010,0
|
|
20240709,111900,123951210,5010,5010,5010,5010,113
|
|
20240709,111800,123385080,5010,5000,5010,5000,27
|
|
20240709,111700,123250070,5010,5010,5010,5010,1
|
|
20240709,111600,123245060,5000,5000,5000,5000,0
|
|
20240709,111500,123245060,5000,5000,5000,5000,5
|
|
20240709,111400,123220060,5010,5010,5010,5010,1
|
|
20240709,111300,123215050,5000,5000,5000,5000,26
|
|
20240709,111200,123085050,5010,5010,5010,5010,0
|
|
20240709,111100,123085050,5010,5010,5010,5010,0
|
|
20240709,111000,123085050,5010,5010,5010,5010,0
|
|
20240709,110900,123085050,5010,5010,5010,5010,5
|
|
20240709,110800,123060000,5010,5010,5010,5010,0
|
|
20240709,110700,123060000,5010,5010,5010,5010,0
|
|
20240709,110600,123060000,5010,5010,5010,5010,0
|
|
20240709,110500,123060000,5010,5010,5010,5010,0
|
|
20240709,110400,123060000,5010,5010,5010,5010,0
|
|
20240709,110300,123060000,5010,5000,5010,5000,99
|
|
20240709,110200,122564960,5010,5000,5010,5000,364
|
|
20240709,110100,120744940,5020,5020,5020,5020,0
|
|
20240709,110000,120744940,5020,5020,5020,5020,0
|
|
20240709,105900,120744940,5020,5020,5020,5010,92
|
|
20240709,105800,120283980,5010,5010,5010,5010,0
|
|
20240709,105700,120283980,5010,5010,5010,5010,0
|
|
20240709,105600,120283980,5010,5010,5010,5010,4287
|
|
20240709,105500,98806110,5020,5020,5020,5020,71
|
|
20240709,105400,98449690,5010,5010,5010,5010,0
|
|
20240709,105300,98449690,5010,5010,5010,5010,1167
|
|
20240709,105200,92603020,5030,5030,5030,5030,1
|
|
20240709,105100,92597990,5030,5030,5030,5030,0
|
|
20240709,105000,92597990,5030,5020,5030,5020,41
|
|
20240709,104900,92391970,5030,5010,5030,5010,1059
|
|
20240709,104800,87073410,5010,5010,5010,5010,571
|
|
20240709,104700,84212700,5010,5010,5010,5010,0
|
|
20240709,104600,84212700,5010,5010,5010,5010,0
|
|
20240709,104500,84212700,5010,5010,5010,5010,0
|
|
20240709,104400,84212700,5010,5010,5010,5010,4
|
|
20240709,104300,84192660,5010,5010,5010,5010,0
|
|
20240709,104200,84192660,5010,5010,5010,5010,0
|
|
20240709,104100,84192660,5010,5010,5010,5010,0
|
|
20240709,104000,84192660,5010,5010,5010,5010,4
|
|
20240709,103900,84172620,5020,5020,5020,5020,0
|
|
20240709,103800,84172620,5020,5020,5020,5020,20
|
|
20240709,103700,84072220,5020,5020,5020,5020,112
|
|
20240709,103600,83509980,5020,5020,5020,5020,672
|
|
20240709,103500,80136540,5030,5030,5030,5030,0
|
|
20240709,103400,80136540,5030,5030,5030,5030,50
|
|
20240709,103300,79885040,5020,5020,5020,5020,0
|
|
20240709,103200,79885040,5020,5020,5020,5020,16
|
|
20240709,103100,79804720,5030,5030,5030,5030,275
|
|
20240709,103000,78421470,5020,5020,5020,5020,4
|
|
20240709,102900,78401390,5020,5020,5020,5020,0
|
|
20240709,102800,78401390,5020,5020,5020,5020,0
|
|
20240709,102700,78401390,5020,5020,5020,5020,0
|
|
20240709,102600,78401390,5020,5020,5020,5020,4
|
|
20240709,102500,78381310,5020,5020,5020,5020,0
|
|
20240709,102400,78381310,5020,5020,5020,5020,0
|
|
20240709,102300,78381310,5020,5020,5020,5020,4
|
|
20240709,102200,78361230,5030,5030,5030,5030,1
|
|
20240709,102100,78356200,5020,5020,5020,5020,0
|
|
20240709,102000,78356200,5020,5020,5020,5020,0
|
|
20240709,101900,78356200,5020,5020,5020,5020,4
|
|
20240709,101800,78336120,5020,5020,5020,5020,0
|
|
20240709,101700,78336120,5020,5020,5020,5020,0
|
|
20240709,101600,78336120,5020,5020,5020,5020,4
|
|
20240709,101500,78316040,5020,5020,5020,5020,0
|
|
20240709,101400,78316040,5020,5020,5020,5020,0
|
|
20240709,101300,78316040,5020,5020,5020,5020,30
|
|
20240709,101200,78165440,5020,5020,5020,5020,0
|
|
20240709,101100,78165440,5020,5020,5020,5020,0
|
|
20240709,101000,78165440,5020,5020,5020,5020,36
|
|
20240709,100900,77984720,5020,5030,5030,5020,79
|
|
20240709,100800,77588130,5030,5030,5030,5030,0
|
|
20240709,100700,77588130,5030,5030,5030,5030,0
|
|
20240709,100600,77588130,5030,5030,5030,5030,0
|
|
20240709,100500,77588130,5030,5030,5030,5030,7
|
|
20240709,100400,77552920,5030,5030,5030,5030,0
|
|
20240709,100300,77552920,5030,5030,5030,5030,80
|
|
20240709,100200,77150520,5030,5030,5030,5030,1
|
|
20240709,100100,77145490,5030,5030,5030,5030,0
|
|
20240709,100000,77145490,5030,5030,5030,5030,198
|
|
20240709,095900,76149550,5030,5030,5030,5030,0
|
|
20240709,095800,76149550,5030,5030,5030,5030,0
|
|
20240709,095700,76149550,5030,5030,5030,5030,0
|
|
20240709,095600,76149550,5030,5030,5030,5030,250
|
|
20240709,095500,74892050,5030,5030,5030,5030,102
|
|
20240709,095400,74378990,5030,5030,5030,5030,2
|
|
20240709,095300,74368930,5020,5020,5020,5020,798
|
|
20240709,095200,70362970,5040,5040,5040,5040,0
|
|
20240709,095100,70362970,5040,5040,5040,5040,4
|
|
20240709,095000,70342810,5040,5040,5040,5040,0
|
|
20240709,094900,70342810,5040,5040,5040,5040,0
|
|
20240709,094800,70342810,5040,5040,5040,5040,0
|
|
20240709,094700,70342810,5040,5030,5040,5030,500
|
|
20240709,094600,67827580,5020,5030,5030,5020,637
|
|
20240709,094500,64628830,5020,5020,5020,5020,0
|
|
20240709,094400,64628830,5020,5020,5020,5020,1
|
|
20240709,094300,64623810,5020,5020,5020,5020,7
|
|
20240709,094200,64588670,5030,5030,5030,5030,0
|
|
20240709,094100,64588670,5030,5030,5030,5030,0
|
|
20240709,094000,64588670,5030,5030,5030,5030,0
|
|
20240709,093900,64588670,5030,5020,5030,5020,724
|
|
20240709,093800,60953670,5020,5020,5020,5020,4
|
|
20240709,093700,60933590,5020,5020,5020,5020,0
|
|
20240709,093600,60933590,5020,5020,5020,5020,0
|
|
20240709,093500,60933590,5020,5020,5020,5020,0
|
|
20240709,093400,60933590,5020,5020,5020,5020,0
|
|
20240709,093300,60933590,5020,5020,5020,5020,0
|
|
20240709,093200,60933590,5020,5020,5020,5020,0
|
|
20240709,093100,60933590,5020,5000,5020,5000,400
|
|
20240709,093000,58933550,5010,5010,5010,5010,1
|
|
20240709,092900,58928540,5000,5000,5000,5000,175
|
|
20240709,092800,58053540,5030,5020,5030,5000,2001
|
|
20240709,092700,48048480,5030,5030,5030,5030,0
|
|
20240709,092600,48048480,5030,5030,5030,5030,0
|
|
20240709,092500,48048480,5030,5020,5040,5000,6003
|
|
20240709,092400,18010610,5030,5020,5030,5020,58
|
|
20240709,092300,17719440,5040,5040,5040,5040,0
|
|
20240709,092200,17719440,5040,5030,5040,5020,1038
|
|
20240709,092100,12499460,5050,5050,5050,5050,0
|
|
20240709,092000,12499460,5050,5050,5050,5050,0
|
|
20240709,091900,12499460,5050,5050,5050,5050,0
|
|
20240709,091800,12499460,5050,5050,5050,5050,0
|
|
20240709,091700,12499460,5050,5020,5050,5020,66
|
|
20240709,091600,12168110,5050,5020,5050,5020,501
|
|
20240709,091500,9653060,5050,5020,5050,5020,2
|
|
20240709,091400,9642990,5050,5050,5050,5050,0
|
|
20240709,091300,9642990,5050,5050,5050,5050,300
|
|
20240709,091200,8127990,5050,5050,5050,5050,0
|
|
20240709,091100,8127990,5050,5050,5050,5050,0
|
|
20240709,091000,8127990,5050,5050,5050,5050,0
|
|
20240709,090900,8127990,5050,5050,5050,5050,1
|
|
20240709,090800,8122940,5010,5020,5050,5010,71
|
|
20240709,090700,7766500,5020,5020,5020,5020,200
|
|
20240709,090600,6762500,5060,5060,5060,5060,0
|
|
20240709,090500,6762500,5060,5060,5060,5060,0
|
|
20240709,090400,6762500,5060,5050,5060,5020,125
|
|
20240709,090300,6132120,5050,5040,5050,5040,1001
|
|
20240709,090200,1082070,5040,5020,5040,5020,100
|
|
20240709,090100,580020,5020,5020,5020,5020,0
|
|
20240709,090000,580020,5020,5000,5020,5000,116
|