657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195400,80554200,4965,4965,4965,4965,1040
|
|
20240710,195300,80554200,4965,4965,4965,4965,0
|
|
20240710,195200,80554200,4965,4965,4965,4965,0
|
|
20240710,195100,80554200,4965,4965,4965,4965,0
|
|
20240710,195000,80554200,4965,4965,4965,4965,0
|
|
20240710,194900,80554200,4965,4965,4965,4965,0
|
|
20240710,194800,80554200,4965,4965,4965,4965,0
|
|
20240710,194700,80554200,4965,4965,4965,4965,0
|
|
20240710,194600,80554200,4965,4965,4965,4965,0
|
|
20240710,194500,80554200,4965,4965,4965,4965,0
|
|
20240710,194400,80554200,4965,4965,4965,4965,0
|
|
20240710,194300,80554200,4965,4965,4965,4965,0
|
|
20240710,194200,80554200,4965,4965,4965,4965,0
|
|
20240710,194100,80554200,4965,4965,4965,4965,0
|
|
20240710,194000,80554200,4965,4965,4965,4965,0
|
|
20240710,193900,80554200,4965,4965,4965,4965,0
|
|
20240710,193800,80554200,4965,4965,4965,4965,0
|
|
20240710,193700,80554200,4965,4965,4965,4965,0
|
|
20240710,193600,80554200,4965,4965,4965,4965,0
|
|
20240710,193500,80554200,4965,4965,4965,4965,0
|
|
20240710,193400,80554200,4965,4965,4965,4965,0
|
|
20240710,193300,80554200,4965,4965,4965,4965,0
|
|
20240710,193200,80554200,4965,4965,4965,4965,0
|
|
20240710,193100,80554200,4965,4965,4965,4965,0
|
|
20240710,193000,80554200,4965,4965,4965,4965,0
|
|
20240710,192900,80554200,4965,4965,4965,4965,0
|
|
20240710,192800,80554200,4965,4965,4965,4965,0
|
|
20240710,192700,80554200,4965,4965,4965,4965,0
|
|
20240710,192600,80554200,4965,4965,4965,4965,0
|
|
20240710,192500,80554200,4965,4965,4965,4965,0
|
|
20240710,192400,80554200,4965,4965,4965,4965,1040
|
|
20240710,192300,80554200,4965,4965,4965,4965,0
|
|
20240710,192200,80554200,4965,4965,4965,4965,0
|
|
20240710,192100,80554200,4965,4965,4965,4965,0
|
|
20240710,192000,80554200,4965,4965,4965,4965,0
|
|
20240710,191900,80554200,4965,4965,4965,4965,0
|
|
20240710,191800,80554200,4965,4965,4965,4965,0
|
|
20240710,191700,80554200,4965,4965,4965,4965,0
|
|
20240710,191600,80554200,4965,4965,4965,4965,0
|
|
20240710,191500,80554200,4965,4965,4965,4965,0
|
|
20240710,191400,80554200,4965,4965,4965,4965,0
|
|
20240710,191300,80554200,4965,4965,4965,4965,0
|
|
20240710,191200,80554200,4965,4965,4965,4965,0
|
|
20240710,191100,80554200,4965,4965,4965,4965,0
|
|
20240710,191000,80554200,4965,4965,4965,4965,0
|
|
20240710,190900,80554200,4965,4965,4965,4965,0
|
|
20240710,190800,80554200,4965,4965,4965,4965,0
|
|
20240710,190700,80554200,4965,4965,4965,4965,0
|
|
20240710,190600,80554200,4965,4965,4965,4965,0
|
|
20240710,190500,80554200,4965,4965,4965,4965,0
|
|
20240710,190400,80554200,4965,4965,4965,4965,0
|
|
20240710,190300,80554200,4965,4965,4965,4965,0
|
|
20240710,190200,80554200,4965,4965,4965,4965,0
|
|
20240710,190100,80554200,4965,4965,4965,4965,0
|
|
20240710,190000,80554200,4965,4965,4965,4965,0
|
|
20240710,185900,80554200,4965,4965,4965,4965,0
|
|
20240710,185800,80554200,4965,4965,4965,4965,0
|
|
20240710,185700,80554200,4965,4965,4965,4965,0
|
|
20240710,185600,80554200,4965,4965,4965,4965,0
|
|
20240710,185500,80554200,4965,4965,4965,4965,0
|
|
20240710,185400,80554200,4965,4965,4965,4965,1040
|
|
20240710,185300,80554200,4965,4965,4965,4965,0
|
|
20240710,185200,80554200,4965,4965,4965,4965,0
|
|
20240710,185100,80554200,4965,4965,4965,4965,0
|
|
20240710,185000,80554200,4965,4965,4965,4965,0
|
|
20240710,184900,80554200,4965,4965,4965,4965,0
|
|
20240710,184800,80554200,4965,4965,4965,4965,0
|
|
20240710,184700,80554200,4965,4965,4965,4965,0
|
|
20240710,184600,80554200,4965,4965,4965,4965,0
|
|
20240710,184500,80554200,4965,4965,4965,4965,0
|
|
20240710,184400,80554200,4965,4965,4965,4965,0
|
|
20240710,184300,80554200,4965,4965,4965,4965,0
|
|
20240710,184200,80554200,4965,4965,4965,4965,0
|
|
20240710,184100,80554200,4965,4965,4965,4965,0
|
|
20240710,184000,80554200,4965,4965,4965,4965,0
|
|
20240710,183900,80554200,4965,4965,4965,4965,0
|
|
20240710,183800,80554200,4965,4965,4965,4965,0
|
|
20240710,183700,80554200,4965,4965,4965,4965,0
|
|
20240710,183600,80554200,4965,4965,4965,4965,0
|
|
20240710,183500,80554200,4965,4965,4965,4965,0
|
|
20240710,183400,80554200,4965,4965,4965,4965,0
|
|
20240710,183300,80554200,4965,4965,4965,4965,0
|
|
20240710,183200,80554200,4965,4965,4965,4965,0
|
|
20240710,183100,80554200,4965,4965,4965,4965,0
|
|
20240710,183000,80554200,4965,4965,4965,4965,0
|
|
20240710,182900,80554200,4965,4965,4965,4965,0
|
|
20240710,182800,80554200,4965,4965,4965,4965,0
|
|
20240710,182700,80554200,4965,4965,4965,4965,0
|
|
20240710,182600,80554200,4965,4965,4965,4965,0
|
|
20240710,182500,80554200,4965,4965,4965,4965,0
|
|
20240710,182400,80554200,4965,4965,4965,4965,1040
|
|
20240710,182300,80554200,4965,4965,4965,4965,0
|
|
20240710,182200,80554200,4965,4965,4965,4965,0
|
|
20240710,182100,80554200,4965,4965,4965,4965,0
|
|
20240710,182000,80554200,4965,4965,4965,4965,0
|
|
20240710,181900,80554200,4965,4965,4965,4965,0
|
|
20240710,181800,80554200,4965,4965,4965,4965,0
|
|
20240710,181700,80554200,4965,4965,4965,4965,0
|
|
20240710,181600,80554200,4965,4965,4965,4965,0
|
|
20240710,181500,80554200,4965,4965,4965,4965,0
|
|
20240710,181400,80554200,4965,4965,4965,4965,0
|
|
20240710,181300,80554200,4965,4965,4965,4965,0
|
|
20240710,181200,80554200,4965,4965,4965,4965,0
|
|
20240710,181100,80554200,4965,4965,4965,4965,0
|
|
20240710,181000,80554200,4965,4965,4965,4965,0
|
|
20240710,180900,80554200,4965,4965,4965,4965,0
|
|
20240710,180800,80554200,4965,4965,4965,4965,0
|
|
20240710,180700,80554200,4965,4965,4965,4965,0
|
|
20240710,180600,80554200,4965,4965,4965,4965,0
|
|
20240710,180500,80554200,4965,4965,4965,4965,0
|
|
20240710,180400,80554200,4965,4965,4965,4965,0
|
|
20240710,180300,80554200,4965,4965,4965,4965,0
|
|
20240710,180200,80554200,4965,4965,4965,4965,0
|
|
20240710,180100,80554200,4965,4965,4965,4965,0
|
|
20240710,180000,80554200,4965,4965,4965,4965,0
|
|
20240710,175900,80554200,4965,4965,4965,4965,0
|
|
20240710,175800,80554200,4965,4965,4965,4965,0
|
|
20240710,175700,80554200,4965,4965,4965,4965,0
|
|
20240710,175600,80554200,4965,4965,4965,4965,0
|
|
20240710,175500,80554200,4965,4965,4965,4965,0
|
|
20240710,175400,80554200,4965,4965,4965,4965,1040
|
|
20240710,175300,80554200,4965,4965,4965,4965,0
|
|
20240710,175200,80554200,4965,4965,4965,4965,0
|
|
20240710,175100,80554200,4965,4965,4965,4965,0
|
|
20240710,175000,80554200,4965,4965,4965,4965,0
|
|
20240710,174900,80554200,4965,4965,4965,4965,0
|
|
20240710,174800,80554200,4965,4965,4965,4965,0
|
|
20240710,174700,80554200,4965,4965,4965,4965,0
|
|
20240710,174600,80554200,4965,4965,4965,4965,0
|
|
20240710,174500,80554200,4965,4965,4965,4965,0
|
|
20240710,174400,80554200,4965,4965,4965,4965,0
|
|
20240710,174300,80554200,4965,4965,4965,4965,0
|
|
20240710,174200,80554200,4965,4965,4965,4965,0
|
|
20240710,174100,80554200,4965,4965,4965,4965,0
|
|
20240710,174000,80554200,4965,4965,4965,4965,0
|
|
20240710,173900,80554200,4965,4965,4965,4965,0
|
|
20240710,173800,80554200,4965,4965,4965,4965,0
|
|
20240710,173700,80554200,4965,4965,4965,4965,0
|
|
20240710,173600,80554200,4965,4965,4965,4965,0
|
|
20240710,173500,80554200,4965,4965,4965,4965,0
|
|
20240710,173400,80554200,4965,4965,4965,4965,0
|
|
20240710,173300,80554200,4965,4965,4965,4965,0
|
|
20240710,173200,80554200,4965,4965,4965,4965,0
|
|
20240710,173100,80554200,4965,4965,4965,4965,0
|
|
20240710,173000,80554200,4965,4965,4965,4965,0
|
|
20240710,172900,80554200,4965,4965,4965,4965,0
|
|
20240710,172800,80554200,4965,4965,4965,4965,0
|
|
20240710,172700,80554200,4965,4965,4965,4965,0
|
|
20240710,172600,80554200,4965,4965,4965,4965,0
|
|
20240710,172500,80554200,4965,4965,4965,4965,0
|
|
20240710,172400,80554200,4965,4965,4965,4965,1040
|
|
20240710,172300,80554200,4965,4965,4965,4965,0
|
|
20240710,172200,80554200,4965,4965,4965,4965,0
|
|
20240710,172100,80554200,4965,4965,4965,4965,0
|
|
20240710,172000,80554200,4965,4965,4965,4965,0
|
|
20240710,171900,80554200,4965,4965,4965,4965,0
|
|
20240710,171800,80554200,4965,4965,4965,4965,0
|
|
20240710,171700,80554200,4965,4965,4965,4965,0
|
|
20240710,171600,80554200,4965,4965,4965,4965,0
|
|
20240710,171500,80554200,4965,4965,4965,4965,0
|
|
20240710,171400,80554200,4965,4965,4965,4965,0
|
|
20240710,171300,80554200,4965,4965,4965,4965,0
|
|
20240710,171200,80554200,4965,4965,4965,4965,0
|
|
20240710,171100,80554200,4965,4965,4965,4965,0
|
|
20240710,171000,80554200,4965,4965,4965,4965,0
|
|
20240710,170900,80554200,4965,4965,4965,4965,0
|
|
20240710,170800,80554200,4965,4965,4965,4965,0
|
|
20240710,170700,80554200,4965,4965,4965,4965,0
|
|
20240710,170600,80554200,4965,4965,4965,4965,0
|
|
20240710,170500,80554200,4965,4965,4965,4965,0
|
|
20240710,170400,80554200,4965,4965,4965,4965,0
|
|
20240710,170300,80554200,4965,4965,4965,4965,0
|
|
20240710,170200,80554200,4965,4965,4965,4965,0
|
|
20240710,170100,80554200,4965,4965,4965,4965,0
|
|
20240710,170000,80554200,4965,4965,4965,4965,0
|
|
20240710,165900,80554200,4965,4965,4965,4965,0
|
|
20240710,165800,80554200,4965,4965,4965,4965,0
|
|
20240710,165700,80554200,4965,4965,4965,4965,0
|
|
20240710,165600,80554200,4965,4965,4965,4965,0
|
|
20240710,165500,80554200,4965,4965,4965,4965,0
|
|
20240710,165400,80554200,4965,4965,4965,4965,1040
|
|
20240710,165300,80554200,4965,4965,4965,4965,0
|
|
20240710,165200,80554200,4965,4965,4965,4965,0
|
|
20240710,165100,80554200,4965,4965,4965,4965,0
|
|
20240710,165000,80554200,4965,4965,4965,4965,0
|
|
20240710,164900,80554200,4965,4965,4965,4965,0
|
|
20240710,164800,80554200,4965,4965,4965,4965,0
|
|
20240710,164700,80554200,4965,4965,4965,4965,0
|
|
20240710,164600,80554200,4965,4965,4965,4965,0
|
|
20240710,164500,80554200,4965,4965,4965,4965,0
|
|
20240710,164400,80554200,4965,4965,4965,4965,0
|
|
20240710,164300,80554200,4965,4965,4965,4965,0
|
|
20240710,164200,80554200,4965,4965,4965,4965,0
|
|
20240710,164100,80554200,4965,4965,4965,4965,0
|
|
20240710,164000,80554200,4965,4965,4965,4965,0
|
|
20240710,163900,80554200,4965,4965,4965,4965,0
|
|
20240710,163800,80554200,4965,4965,4965,4965,0
|
|
20240710,163700,80554200,4965,4965,4965,4965,0
|
|
20240710,163600,80554200,4965,4965,4965,4965,0
|
|
20240710,163500,80554200,4965,4965,4965,4965,0
|
|
20240710,163400,80554200,4965,4965,4965,4965,0
|
|
20240710,163300,80554200,4965,4965,4965,4965,0
|
|
20240710,163200,80554200,4965,4965,4965,4965,0
|
|
20240710,163100,80554200,4965,4965,4965,4965,0
|
|
20240710,163000,80554200,4965,4965,4965,4965,0
|
|
20240710,162900,80554200,4965,4965,4965,4965,0
|
|
20240710,162800,80554200,4965,4965,4965,4965,0
|
|
20240710,162700,80554200,4965,4965,4965,4965,0
|
|
20240710,162600,80554200,4965,4965,4965,4965,0
|
|
20240710,162500,80554200,4965,4965,4965,4965,0
|
|
20240710,162400,80554200,4965,4965,4965,4965,1040
|
|
20240710,162300,80554200,4965,4965,4965,4965,0
|
|
20240710,162200,80554200,4965,4965,4965,4965,0
|
|
20240710,162100,80554200,4965,4965,4965,4965,0
|
|
20240710,162000,80554200,4965,4965,4965,4965,0
|
|
20240710,161900,80554200,4965,4965,4965,4965,0
|
|
20240710,161800,80554200,4965,4965,4965,4965,0
|
|
20240710,161700,80554200,4965,4965,4965,4965,0
|
|
20240710,161600,80554200,4965,4965,4965,4965,0
|
|
20240710,161500,80554200,4965,4965,4965,4965,0
|
|
20240710,161400,80554200,4965,4965,4965,4965,0
|
|
20240710,161300,80554200,4965,4965,4965,4965,0
|
|
20240710,161200,80554200,4965,4965,4965,4965,0
|
|
20240710,161100,80554200,4965,4965,4965,4965,0
|
|
20240710,161000,80554200,4965,4965,4965,4965,0
|
|
20240710,160900,80554200,4965,4965,4965,4965,0
|
|
20240710,160800,80554200,4965,4965,4965,4965,0
|
|
20240710,160700,80554200,4965,4965,4965,4965,0
|
|
20240710,160600,80554200,4965,4965,4965,4965,0
|
|
20240710,160500,80554200,4965,4965,4965,4965,0
|
|
20240710,160400,80554200,4965,4965,4965,4965,0
|
|
20240710,160300,80554200,4965,4965,4965,4965,0
|
|
20240710,160200,80554200,4965,4965,4965,4965,0
|
|
20240710,160100,80554200,4965,4965,4965,4965,0
|
|
20240710,160000,80554200,4965,4965,4965,4965,0
|
|
20240710,155900,80554200,4965,4965,4965,4965,0
|
|
20240710,155800,80554200,4965,4965,4965,4965,0
|
|
20240710,155700,80554200,4965,4965,4965,4965,0
|
|
20240710,155600,80554200,4965,4965,4965,4965,0
|
|
20240710,155500,80554200,4965,4965,4965,4965,0
|
|
20240710,155400,80554200,4965,4965,4965,4965,1040
|
|
20240710,155300,80554200,4965,4965,4965,4965,0
|
|
20240710,155200,80554200,4965,4965,4965,4965,0
|
|
20240710,155100,80554200,4965,4965,4965,4965,0
|
|
20240710,155000,80554200,4965,4965,4965,4965,0
|
|
20240710,154900,80554200,4965,4965,4965,4965,0
|
|
20240710,154800,80554200,4965,4965,4965,4965,0
|
|
20240710,154700,80554200,4965,4965,4965,4965,0
|
|
20240710,154600,80554200,4965,4965,4965,4965,0
|
|
20240710,154500,80554200,4965,4965,4965,4965,0
|
|
20240710,154400,80554200,4965,4965,4965,4965,0
|
|
20240710,154300,80554200,4965,4965,4965,4965,0
|
|
20240710,154200,80554200,4965,4965,4965,4965,0
|
|
20240710,154100,80554200,4965,4965,4965,4965,0
|
|
20240710,154000,80554200,4965,4965,4965,4965,0
|
|
20240710,153900,80554200,4965,4965,4965,4965,0
|
|
20240710,153800,80554200,4965,4965,4965,4965,0
|
|
20240710,153700,80554200,4965,4965,4965,4965,0
|
|
20240710,153600,80554200,4965,4965,4965,4965,0
|
|
20240710,153500,80554200,4965,4965,4965,4965,0
|
|
20240710,153400,80554200,4965,4965,4965,4965,0
|
|
20240710,153300,80554200,4965,4965,4965,4965,0
|
|
20240710,153200,80554200,4965,4965,4965,4965,0
|
|
20240710,153100,80554200,4965,4965,4965,4965,0
|
|
20240710,153000,80554200,4965,4965,4965,4965,1040
|
|
20240710,152900,75390600,4955,4955,4955,4955,0
|
|
20240710,152800,75390600,4955,4955,4955,4955,0
|
|
20240710,152700,75390600,4955,4955,4955,4955,0
|
|
20240710,152600,75390600,4955,4955,4955,4955,0
|
|
20240710,152500,75390600,4955,4955,4955,4955,0
|
|
20240710,152400,75390600,4955,4955,4955,4955,0
|
|
20240710,152300,75390600,4955,4955,4955,4955,0
|
|
20240710,152200,75390600,4955,4955,4955,4955,0
|
|
20240710,152100,75390600,4955,4955,4955,4955,0
|
|
20240710,152000,75390600,4955,4955,4955,4955,0
|
|
20240710,151900,75390600,4955,4960,4965,4955,71
|
|
20240710,151800,75038750,4955,4955,4955,4955,132
|
|
20240710,151700,74384690,4965,4960,4965,4960,10
|
|
20240710,151600,74335055,4965,4965,4965,4965,2
|
|
20240710,151500,74325125,4955,4960,4965,4955,24
|
|
20240710,151400,74206085,4955,4960,4960,4955,515
|
|
20240710,151300,71653705,4965,4960,4965,4960,4
|
|
20240710,151200,71633855,4965,4965,4965,4960,6
|
|
20240710,151100,71604075,4965,4960,4965,4960,8
|
|
20240710,151000,71564375,4965,4965,4965,4965,2
|
|
20240710,150900,71554445,4960,4965,4965,4960,4
|
|
20240710,150800,71534595,4960,4965,4965,4960,36
|
|
20240710,150700,71356015,4960,4960,4960,4960,191
|
|
20240710,150600,70408655,4965,4965,4965,4965,0
|
|
20240710,150500,70408655,4965,4965,4965,4965,0
|
|
20240710,150400,70408655,4965,4965,4965,4965,1
|
|
20240710,150300,70403690,4965,4965,4965,4965,0
|
|
20240710,150200,70403690,4965,4965,4965,4965,0
|
|
20240710,150100,70403690,4965,4965,4965,4965,0
|
|
20240710,150000,70403690,4965,4965,4965,4965,0
|
|
20240710,145900,70403690,4965,4965,4965,4965,0
|
|
20240710,145800,70403690,4965,4965,4965,4965,0
|
|
20240710,145700,70403690,4965,4965,4965,4965,1
|
|
20240710,145600,70398725,4965,4965,4965,4965,0
|
|
20240710,145500,70398725,4965,4965,4965,4965,0
|
|
20240710,145400,70398725,4965,4965,4965,4965,0
|
|
20240710,145300,70398725,4965,4965,4965,4965,0
|
|
20240710,145200,70398725,4965,4965,4965,4965,0
|
|
20240710,145100,70398725,4965,4965,4965,4965,0
|
|
20240710,145000,70398725,4965,4960,4965,4960,46
|
|
20240710,144900,70170545,4955,4960,4960,4955,249
|
|
20240710,144800,68935650,4960,4960,4960,4960,0
|
|
20240710,144700,68935650,4960,4960,4960,4960,1
|
|
20240710,144600,68930690,4960,4960,4960,4960,40
|
|
20240710,144500,68732290,4965,4965,4965,4965,0
|
|
20240710,144400,68732290,4965,4965,4965,4965,0
|
|
20240710,144300,68732290,4965,4965,4965,4965,0
|
|
20240710,144200,68732290,4965,4965,4965,4965,0
|
|
20240710,144100,68732290,4965,4965,4965,4955,20
|
|
20240710,144000,68633130,4965,4965,4965,4965,0
|
|
20240710,143900,68633130,4965,4965,4965,4965,1
|
|
20240710,143800,68628165,4965,4965,4965,4965,0
|
|
20240710,143700,68628165,4965,4965,4965,4965,0
|
|
20240710,143600,68628165,4965,4960,4965,4955,132
|
|
20240710,143500,67973465,4965,4965,4965,4965,0
|
|
20240710,143400,67973465,4965,4965,4965,4965,0
|
|
20240710,143300,67973465,4965,4965,4965,4965,0
|
|
20240710,143200,67973465,4965,4965,4965,4965,0
|
|
20240710,143100,67973465,4965,4965,4965,4965,5
|
|
20240710,143000,67948640,4965,4965,4965,4965,0
|
|
20240710,142900,67948640,4965,4965,4965,4965,0
|
|
20240710,142800,67948640,4965,4965,4965,4965,50
|
|
20240710,142700,67700390,4965,4965,4965,4965,0
|
|
20240710,142600,67700390,4965,4965,4965,4965,0
|
|
20240710,142500,67700390,4965,4965,4965,4965,0
|
|
20240710,142400,67700390,4965,4965,4965,4965,0
|
|
20240710,142300,67700390,4965,4965,4965,4965,0
|
|
20240710,142200,67700390,4965,4965,4965,4965,22
|
|
20240710,142100,67591160,4965,4965,4965,4965,2
|
|
20240710,142000,67581230,4960,4960,4960,4960,1
|
|
20240710,141900,67576270,4965,4965,4965,4965,0
|
|
20240710,141800,67576270,4965,4965,4965,4965,1
|
|
20240710,141700,67571305,4960,4955,4960,4955,132
|
|
20240710,141600,66916595,4955,4955,4955,4955,1
|
|
20240710,141500,66911640,4955,4955,4955,4955,1
|
|
20240710,141400,66906685,4955,4955,4955,4955,1
|
|
20240710,141300,66901730,4955,4955,4955,4955,1
|
|
20240710,141200,66896775,4960,4960,4960,4955,57
|
|
20240710,141100,66614085,4955,4955,4955,4955,1
|
|
20240710,141000,66609130,4955,4955,4955,4955,1
|
|
20240710,140900,66604175,4955,4955,4955,4955,1
|
|
20240710,140800,66599220,4955,4955,4955,4955,1
|
|
20240710,140700,66594265,4955,4955,4960,4955,57
|
|
20240710,140600,66311580,4955,4955,4955,4955,0
|
|
20240710,140500,66311580,4955,4955,4955,4955,1
|
|
20240710,140400,66306625,4955,4955,4955,4955,1
|
|
20240710,140300,66301670,4955,4955,4955,4955,1
|
|
20240710,140200,66296715,4955,4955,4955,4955,1
|
|
20240710,140100,66291760,4955,4955,4955,4955,1
|
|
20240710,140000,66286805,4955,4955,4955,4955,1
|
|
20240710,135900,66281850,4955,4955,4955,4955,2
|
|
20240710,135800,66271940,4955,4955,4955,4955,1
|
|
20240710,135700,66266985,4955,4955,4955,4955,1
|
|
20240710,135600,66262030,4955,4955,4955,4955,1
|
|
20240710,135500,66257075,4955,4955,4955,4955,0
|
|
20240710,135400,66257075,4955,4955,4955,4955,1
|
|
20240710,135300,66252120,4955,4955,4955,4955,1
|
|
20240710,135200,66247165,4955,4955,4955,4955,1
|
|
20240710,135100,66242210,4955,4955,4955,4955,1
|
|
20240710,135000,66237255,4955,4955,4955,4955,1
|
|
20240710,134900,66232300,4955,4955,4955,4955,2
|
|
20240710,134800,66222390,4955,4955,4955,4955,1
|
|
20240710,134700,66217435,4955,4955,4955,4955,0
|
|
20240710,134600,66217435,4955,4955,4960,4955,67
|
|
20240710,134500,65885150,4955,4955,4955,4955,2
|
|
20240710,134400,65875240,4960,4955,4960,4955,2
|
|
20240710,134300,65865325,4955,4955,4955,4955,0
|
|
20240710,134200,65865325,4955,4955,4955,4955,1
|
|
20240710,134100,65860370,4955,4955,4955,4955,1
|
|
20240710,134000,65855415,4955,4955,4955,4955,1
|
|
20240710,133900,65850460,4960,4955,4960,4955,2
|
|
20240710,133800,65840545,4960,4955,4960,4955,3
|
|
20240710,133700,65825675,4955,4955,4955,4955,0
|
|
20240710,133600,65825675,4955,4955,4960,4955,526
|
|
20240710,133500,63219335,4960,4955,4960,4955,3
|
|
20240710,133400,63204460,4960,4955,4960,4955,3
|
|
20240710,133300,63189585,4955,4955,4955,4955,0
|
|
20240710,133200,63189585,4955,4955,4955,4955,1
|
|
20240710,133100,63184630,4955,4955,4955,4955,1
|
|
20240710,133000,63179675,4960,4955,4960,4955,61
|
|
20240710,132900,62877120,4960,4960,4960,4960,0
|
|
20240710,132800,62877120,4960,4955,4960,4955,22
|
|
20240710,132700,62768105,4960,4960,4960,4960,0
|
|
20240710,132600,62768105,4960,4960,4960,4960,0
|
|
20240710,132500,62768105,4960,4960,4960,4960,0
|
|
20240710,132400,62768105,4960,4960,4960,4960,0
|
|
20240710,132300,62768105,4960,4960,4960,4960,0
|
|
20240710,132200,62768105,4960,4960,4960,4960,0
|
|
20240710,132100,62768105,4960,4960,4960,4960,0
|
|
20240710,132000,62768105,4960,4960,4960,4960,0
|
|
20240710,131900,62768105,4960,4960,4960,4960,0
|
|
20240710,131800,62768105,4960,4960,4960,4960,0
|
|
20240710,131700,62768105,4960,4960,4960,4960,0
|
|
20240710,131600,62768105,4960,4960,4960,4960,0
|
|
20240710,131500,62768105,4960,4960,4960,4960,1
|
|
20240710,131400,62763145,4960,4960,4960,4960,0
|
|
20240710,131300,62763145,4960,4960,4960,4960,0
|
|
20240710,131200,62763145,4960,4960,4960,4960,0
|
|
20240710,131100,62763145,4960,4960,4960,4960,0
|
|
20240710,131000,62763145,4960,4960,4960,4960,0
|
|
20240710,130900,62763145,4960,4960,4960,4960,0
|
|
20240710,130800,62763145,4960,4960,4960,4960,0
|
|
20240710,130700,62763145,4960,4960,4960,4960,0
|
|
20240710,130600,62763145,4960,4960,4960,4960,1
|
|
20240710,130500,62758185,4960,4960,4960,4960,0
|
|
20240710,130400,62758185,4960,4960,4960,4960,0
|
|
20240710,130300,62758185,4960,4960,4960,4960,0
|
|
20240710,130200,62758185,4960,4960,4960,4960,0
|
|
20240710,130100,62758185,4960,4960,4960,4960,0
|
|
20240710,130000,62758185,4960,4960,4960,4960,0
|
|
20240710,125900,62758185,4960,4960,4960,4960,1
|
|
20240710,125800,62753225,4960,4960,4960,4960,0
|
|
20240710,125700,62753225,4960,4960,4960,4960,0
|
|
20240710,125600,62753225,4960,4960,4960,4960,0
|
|
20240710,125500,62753225,4960,4960,4960,4960,0
|
|
20240710,125400,62753225,4960,4960,4960,4960,0
|
|
20240710,125300,62753225,4960,4960,4960,4960,0
|
|
20240710,125200,62753225,4960,4960,4960,4960,1
|
|
20240710,125100,62748265,4960,4960,4960,4960,0
|
|
20240710,125000,62748265,4960,4955,4960,4955,406
|
|
20240710,124900,60736530,4955,4955,4960,4950,73
|
|
20240710,124800,60374850,4960,4960,4960,4960,0
|
|
20240710,124700,60374850,4960,4955,4960,4955,300
|
|
20240710,124600,58888345,4960,4960,4960,4960,0
|
|
20240710,124500,58888345,4960,4960,4960,4960,0
|
|
20240710,124400,58888345,4960,4960,4960,4960,0
|
|
20240710,124300,58888345,4960,4960,4960,4960,0
|
|
20240710,124200,58888345,4960,4960,4960,4960,0
|
|
20240710,124100,58888345,4960,4960,4960,4960,0
|
|
20240710,124000,58888345,4960,4960,4960,4960,0
|
|
20240710,123900,58888345,4960,4960,4960,4960,1
|
|
20240710,123800,58883385,4955,4955,4955,4955,0
|
|
20240710,123700,58883385,4955,4955,4955,4955,0
|
|
20240710,123600,58883385,4955,4955,4955,4955,0
|
|
20240710,123500,58883385,4955,4960,4960,4955,144
|
|
20240710,123400,58169215,4960,4965,4965,4960,9
|
|
20240710,123300,58124555,4970,4970,4970,4970,0
|
|
20240710,123200,58124555,4970,4970,4970,4970,0
|
|
20240710,123100,58124555,4970,4970,4970,4970,0
|
|
20240710,123000,58124555,4970,4970,4970,4970,0
|
|
20240710,122900,58124555,4970,4970,4970,4970,0
|
|
20240710,122800,58124555,4970,4970,4970,4970,0
|
|
20240710,122700,58124555,4970,4970,4970,4970,0
|
|
20240710,122600,58124555,4970,4970,4970,4970,0
|
|
20240710,122500,58124555,4970,4970,4970,4970,0
|
|
20240710,122400,58124555,4970,4970,4970,4970,0
|
|
20240710,122300,58124555,4970,4970,4970,4970,0
|
|
20240710,122200,58124555,4970,4970,4970,4970,0
|
|
20240710,122100,58124555,4970,4970,4970,4970,0
|
|
20240710,122000,58124555,4970,4970,4970,4970,0
|
|
20240710,121900,58124555,4970,4970,4970,4970,0
|
|
20240710,121800,58124555,4970,4970,4970,4970,0
|
|
20240710,121700,58124555,4970,4970,4970,4970,0
|
|
20240710,121600,58124555,4970,4970,4970,4970,0
|
|
20240710,121500,58124555,4970,4970,4970,4970,0
|
|
20240710,121400,58124555,4970,4970,4970,4970,0
|
|
20240710,121300,58124555,4970,4970,4970,4970,0
|
|
20240710,121200,58124555,4970,4970,4970,4970,0
|
|
20240710,121100,58124555,4970,4970,4970,4970,0
|
|
20240710,121000,58124555,4970,4970,4970,4970,1
|
|
20240710,120900,58119585,4965,4965,4965,4965,0
|
|
20240710,120800,58119585,4965,4965,4965,4965,0
|
|
20240710,120700,58119585,4965,4965,4965,4965,35
|
|
20240710,120600,57945810,4960,4960,4960,4960,111
|
|
20240710,120500,57395250,4960,4960,4960,4960,0
|
|
20240710,120400,57395250,4960,4960,4960,4960,0
|
|
20240710,120300,57395250,4960,4960,4960,4960,0
|
|
20240710,120200,57395250,4960,4960,4960,4960,0
|
|
20240710,120100,57395250,4960,4960,4960,4960,0
|
|
20240710,120000,57395250,4960,4960,4960,4960,0
|
|
20240710,115900,57395250,4960,4960,4960,4960,0
|
|
20240710,115800,57395250,4960,4960,4960,4960,5
|
|
20240710,115700,57370450,4955,4955,4955,4955,0
|
|
20240710,115600,57370450,4955,4955,4955,4955,0
|
|
20240710,115500,57370450,4955,4955,4955,4955,0
|
|
20240710,115400,57370450,4955,4955,4955,4955,0
|
|
20240710,115300,57370450,4955,4955,4955,4955,0
|
|
20240710,115200,57370450,4955,4955,4955,4955,0
|
|
20240710,115100,57370450,4955,4955,4955,4955,0
|
|
20240710,115000,57370450,4955,4955,4955,4955,0
|
|
20240710,114900,57370450,4955,4965,4965,4955,170
|
|
20240710,114800,56526570,4965,4965,4965,4955,323
|
|
20240710,114700,54922965,4965,4965,4965,4965,0
|
|
20240710,114600,54922965,4965,4965,4965,4965,0
|
|
20240710,114500,54922965,4965,4965,4965,4965,0
|
|
20240710,114400,54922965,4965,4965,4965,4965,0
|
|
20240710,114300,54922965,4965,4965,4965,4965,5
|
|
20240710,114200,54898140,4965,4965,4965,4965,0
|
|
20240710,114100,54898140,4965,4965,4965,4965,0
|
|
20240710,114000,54898140,4965,4965,4965,4965,0
|
|
20240710,113900,54898140,4965,4965,4965,4965,0
|
|
20240710,113800,54898140,4965,4965,4965,4965,0
|
|
20240710,113700,54898140,4965,4965,4965,4965,0
|
|
20240710,113600,54898140,4965,4965,4965,4960,173
|
|
20240710,113500,54039260,4960,4960,4960,4960,0
|
|
20240710,113400,54039260,4960,4960,4960,4960,0
|
|
20240710,113300,54039260,4960,4960,4960,4960,4
|
|
20240710,113200,54019420,4965,4965,4965,4965,0
|
|
20240710,113100,54019420,4965,4965,4965,4965,0
|
|
20240710,113000,54019420,4965,4965,4965,4965,0
|
|
20240710,112900,54019420,4965,4965,4965,4965,1
|
|
20240710,112800,54014455,4960,4960,4960,4960,4
|
|
20240710,112700,53994615,4965,4965,4965,4965,1
|
|
20240710,112600,53989650,4960,4960,4960,4960,5
|
|
20240710,112500,53964850,4965,4965,4965,4965,2
|
|
20240710,112400,53954920,4965,4965,4965,4965,0
|
|
20240710,112300,53954920,4965,4960,4965,4960,3
|
|
20240710,112200,53940035,4965,4965,4965,4965,0
|
|
20240710,112100,53940035,4965,4965,4965,4965,0
|
|
20240710,112000,53940035,4965,4965,4965,4965,0
|
|
20240710,111900,53940035,4965,4965,4965,4965,0
|
|
20240710,111800,53940035,4965,4965,4965,4965,0
|
|
20240710,111700,53940035,4965,4965,4965,4965,0
|
|
20240710,111600,53940035,4965,4965,4965,4965,10
|
|
20240710,111500,53890385,4965,4965,4965,4960,7
|
|
20240710,111400,53855650,4960,4960,4965,4960,12
|
|
20240710,111300,53796125,4970,4960,4970,4960,151
|
|
20240710,111200,53047155,4970,4970,4970,4970,0
|
|
20240710,111100,53047155,4970,4960,4970,4960,11
|
|
20240710,111000,52992585,4970,4970,4970,4970,0
|
|
20240710,110900,52992585,4970,4970,4970,4970,0
|
|
20240710,110800,52992585,4970,4970,4970,4970,0
|
|
20240710,110700,52992585,4970,4970,4970,4970,0
|
|
20240710,110600,52992585,4970,4960,4970,4960,194
|
|
20240710,110500,52030290,4960,4960,4960,4960,20
|
|
20240710,110400,51931090,4960,4960,4960,4960,0
|
|
20240710,110300,51931090,4960,4960,4960,4960,0
|
|
20240710,110200,51931090,4960,4960,4960,4960,1
|
|
20240710,110100,51926130,4955,4955,4955,4955,42
|
|
20240710,110000,51718020,4955,4955,4955,4955,0
|
|
20240710,105900,51718020,4955,4955,4955,4955,1
|
|
20240710,105800,51713065,4950,4950,4950,4950,25
|
|
20240710,105700,51589315,4950,4945,4950,4945,19
|
|
20240710,105600,51495355,4945,4940,4945,4940,60
|
|
20240710,105500,51198950,4940,4940,4945,4935,408
|
|
20240710,105400,49183435,4945,4950,4950,4940,5
|
|
20240710,105300,49158710,4940,4955,4955,4940,606
|
|
20240710,105200,46163670,4945,4945,4945,4945,1
|
|
20240710,105100,46158725,4955,4945,4955,4945,15
|
|
20240710,105000,46084430,4945,4950,4955,4945,1499
|
|
20240710,104900,38664995,4960,4960,4960,4960,1
|
|
20240710,104800,38660035,4950,4960,4960,4950,6
|
|
20240710,104700,38630285,4960,4955,4960,4950,306
|
|
20240710,104600,37112850,4955,4955,4955,4950,568
|
|
20240710,104500,34298695,4955,4960,4960,4955,2
|
|
20240710,104400,34288780,4955,4955,4960,4955,8
|
|
20240710,104300,34249115,4955,4955,4960,4955,73
|
|
20240710,104200,33887075,4955,4955,4960,4955,6
|
|
20240710,104100,33857325,4955,4955,4955,4955,1
|
|
20240710,104000,33852370,4955,4955,4955,4955,1
|
|
20240710,103900,33847415,4955,4955,4955,4955,1
|
|
20240710,103800,33842460,4955,4955,4955,4955,1
|
|
20240710,103700,33837505,4955,4955,4955,4955,2
|
|
20240710,103600,33827595,4955,4955,4955,4955,1
|
|
20240710,103500,33822640,4955,4955,4955,4955,0
|
|
20240710,103400,33822640,4955,4955,4955,4955,3
|
|
20240710,103300,33807775,4960,4960,4960,4960,0
|
|
20240710,103200,33807775,4960,4960,4960,4960,0
|
|
20240710,103100,33807775,4960,4960,4960,4960,0
|
|
20240710,103000,33807775,4960,4960,4960,4960,0
|
|
20240710,102900,33807775,4960,4960,4960,4960,0
|
|
20240710,102800,33807775,4960,4960,4960,4960,0
|
|
20240710,102700,33807775,4960,4955,4960,4950,313
|
|
20240710,102600,32256865,4960,4960,4960,4950,1125
|
|
20240710,102500,26681550,4970,4970,4970,4970,0
|
|
20240710,102400,26681550,4970,4970,4970,4970,0
|
|
20240710,102300,26681550,4970,4960,4970,4960,93
|
|
20240710,102200,26220260,4970,4970,4970,4970,0
|
|
20240710,102100,26220260,4970,4970,4970,4970,0
|
|
20240710,102000,26220260,4970,4970,4970,4970,0
|
|
20240710,101900,26220260,4970,4965,4970,4965,4
|
|
20240710,101800,26200395,4970,4970,4970,4970,1
|
|
20240710,101700,26195425,4970,4970,4970,4970,0
|
|
20240710,101600,26195425,4970,4970,4970,4970,0
|
|
20240710,101500,26195425,4970,4965,4970,4965,5
|
|
20240710,101400,26170595,4965,4965,4965,4965,0
|
|
20240710,101300,26170595,4965,4965,4965,4965,15
|
|
20240710,101200,26096120,4955,4975,4975,4955,934
|
|
20240710,101100,21462180,4980,4980,4980,4980,0
|
|
20240710,101000,21462180,4980,4980,4980,4980,0
|
|
20240710,100900,21462180,4980,4975,4980,4975,7
|
|
20240710,100800,21427350,4980,4980,4980,4980,2
|
|
20240710,100700,21417390,4965,4980,4980,4965,15
|
|
20240710,100600,21342765,4980,4980,4980,4980,0
|
|
20240710,100500,21342765,4980,4980,4980,4980,0
|
|
20240710,100400,21342765,4980,4980,4980,4980,2
|
|
20240710,100300,21332805,4975,4975,4975,4975,30
|
|
20240710,100200,21183555,4975,4975,4975,4975,4
|
|
20240710,100100,21163655,4975,4975,4975,4975,0
|
|
20240710,100000,21163655,4975,4965,4975,4965,376
|
|
20240710,095900,19296775,4970,4965,4970,4965,16
|
|
20240710,095800,19217325,4975,4975,4975,4975,0
|
|
20240710,095700,19217325,4975,4975,4975,4975,2
|
|
20240710,095600,19207375,4980,4960,4980,4960,180
|
|
20240710,095500,18312940,4960,4960,4965,4960,29
|
|
20240710,095400,18169095,4965,4960,4965,4960,5
|
|
20240710,095300,18144285,4955,4960,4960,4955,26
|
|
20240710,095200,18015400,4960,4960,4965,4960,136
|
|
20240710,095100,17340340,4965,4960,4965,4960,17
|
|
20240710,095000,17256010,4965,4965,4965,4960,215
|
|
20240710,094900,16189545,4960,4965,4965,4960,39
|
|
20240710,094800,15996075,4965,4965,4965,4960,38
|
|
20240710,094700,15807475,4965,4960,4965,4960,33
|
|
20240710,094600,15643775,4965,4960,4965,4960,54
|
|
20240710,094500,15375735,4965,4960,4965,4960,134
|
|
20240710,094400,14710590,4960,4960,4965,4960,20
|
|
20240710,094300,14611385,4960,4960,4960,4960,14
|
|
20240710,094200,14541945,4965,4960,4965,4960,38
|
|
20240710,094100,14353455,4960,4960,4960,4960,15
|
|
20240710,094000,14279055,4960,4960,4965,4960,29
|
|
20240710,093900,14135210,4965,4960,4965,4960,111
|
|
20240710,093800,13584645,4965,4965,4965,4960,106
|
|
20240710,093700,13058480,4965,4965,4965,4965,14
|
|
20240710,093600,12988970,4965,4965,4965,4965,18
|
|
20240710,093500,12899600,4970,4965,4970,4965,16
|
|
20240710,093400,12820155,4965,4965,4970,4965,30
|
|
20240710,093300,12671195,4965,4965,4965,4965,15
|
|
20240710,093200,12596720,4970,4965,4970,4965,26
|
|
20240710,093100,12467590,4970,4970,4970,4965,18
|
|
20240710,093000,12378200,4965,4965,4965,4965,14
|
|
20240710,092900,12308690,4965,4970,4970,4965,21
|
|
20240710,092800,12204415,4965,4965,4965,4965,14
|
|
20240710,092700,12134905,4975,4965,4975,4965,75
|
|
20240710,092600,11762110,4965,4965,4965,4965,18
|
|
20240710,092500,11672740,4970,4965,4970,4965,16
|
|
20240710,092400,11593290,4970,4965,4970,4965,18
|
|
20240710,092300,11503905,4965,4965,4965,4965,15
|
|
20240710,092200,11429430,4970,4965,4970,4965,15
|
|
20240710,092100,11354950,4965,4965,4970,4965,30
|
|
20240710,092000,11205995,4965,4970,4970,4965,15
|
|
20240710,091900,11131515,4970,4965,4970,4965,15
|
|
20240710,091800,11057035,4965,4965,4965,4965,14
|
|
20240710,091700,10987525,4970,4970,4970,4965,26
|
|
20240710,091600,10858380,4965,4970,4970,4965,367
|
|
20240710,091500,9036220,4965,4965,4965,4965,14
|
|
20240710,091400,8966710,4965,4975,4975,4965,517
|
|
20240710,091300,6398690,4990,4990,4990,4990,0
|
|
20240710,091200,6398690,4990,4990,4990,4990,0
|
|
20240710,091100,6398690,4990,4975,4990,4975,366
|
|
20240710,091000,4577825,5000,4975,5000,4975,57
|
|
20240710,090900,4293570,4975,4975,4975,4970,273
|
|
20240710,090800,2936740,4970,4975,4975,4970,22
|
|
20240710,090700,2827365,4980,4975,4980,4975,16
|
|
20240710,090600,2747755,4980,4985,4985,4980,260
|
|
20240710,090500,1452945,5010,5010,5010,5010,0
|
|
20240710,090400,1452945,5010,5010,5010,5010,0
|
|
20240710,090300,1452945,5010,5000,5010,5000,60
|
|
20240710,090200,1152915,5020,5020,5020,5020,0
|
|
20240710,090100,1152915,5020,5030,5030,4980,211
|
|
20240710,090000,95580,5040,5030,5040,5030,19
|