656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,195300,120374370,4950,4950,4950,4950,657
|
|
20240712,195200,120374370,4950,4950,4950,4950,0
|
|
20240712,195100,120374370,4950,4950,4950,4950,0
|
|
20240712,195000,120374370,4950,4950,4950,4950,0
|
|
20240712,194900,120374370,4950,4950,4950,4950,0
|
|
20240712,194800,120374370,4950,4950,4950,4950,0
|
|
20240712,194700,120374370,4950,4950,4950,4950,0
|
|
20240712,194600,120374370,4950,4950,4950,4950,0
|
|
20240712,194500,120374370,4950,4950,4950,4950,0
|
|
20240712,194400,120374370,4950,4950,4950,4950,0
|
|
20240712,194300,120374370,4950,4950,4950,4950,0
|
|
20240712,194200,120374370,4950,4950,4950,4950,0
|
|
20240712,194100,120374370,4950,4950,4950,4950,0
|
|
20240712,194000,120374370,4950,4950,4950,4950,0
|
|
20240712,193900,120374370,4950,4950,4950,4950,0
|
|
20240712,193800,120374370,4950,4950,4950,4950,0
|
|
20240712,193700,120374370,4950,4950,4950,4950,0
|
|
20240712,193600,120374370,4950,4950,4950,4950,0
|
|
20240712,193500,120374370,4950,4950,4950,4950,0
|
|
20240712,193400,120374370,4950,4950,4950,4950,0
|
|
20240712,193300,120374370,4950,4950,4950,4950,0
|
|
20240712,193200,120374370,4950,4950,4950,4950,0
|
|
20240712,193100,120374370,4950,4950,4950,4950,0
|
|
20240712,193000,120374370,4950,4950,4950,4950,0
|
|
20240712,192900,120374370,4950,4950,4950,4950,0
|
|
20240712,192800,120374370,4950,4950,4950,4950,0
|
|
20240712,192700,120374370,4950,4950,4950,4950,0
|
|
20240712,192600,120374370,4950,4950,4950,4950,0
|
|
20240712,192500,120374370,4950,4950,4950,4950,0
|
|
20240712,192400,120374370,4950,4950,4950,4950,0
|
|
20240712,192300,120374370,4950,4950,4950,4950,657
|
|
20240712,192200,120374370,4950,4950,4950,4950,0
|
|
20240712,192100,120374370,4950,4950,4950,4950,0
|
|
20240712,192000,120374370,4950,4950,4950,4950,0
|
|
20240712,191900,120374370,4950,4950,4950,4950,0
|
|
20240712,191800,120374370,4950,4950,4950,4950,0
|
|
20240712,191700,120374370,4950,4950,4950,4950,0
|
|
20240712,191600,120374370,4950,4950,4950,4950,0
|
|
20240712,191500,120374370,4950,4950,4950,4950,0
|
|
20240712,191400,120374370,4950,4950,4950,4950,0
|
|
20240712,191300,120374370,4950,4950,4950,4950,0
|
|
20240712,191200,120374370,4950,4950,4950,4950,0
|
|
20240712,191100,120374370,4950,4950,4950,4950,0
|
|
20240712,191000,120374370,4950,4950,4950,4950,0
|
|
20240712,190900,120374370,4950,4950,4950,4950,0
|
|
20240712,190800,120374370,4950,4950,4950,4950,0
|
|
20240712,190700,120374370,4950,4950,4950,4950,0
|
|
20240712,190600,120374370,4950,4950,4950,4950,0
|
|
20240712,190500,120374370,4950,4950,4950,4950,0
|
|
20240712,190400,120374370,4950,4950,4950,4950,0
|
|
20240712,190300,120374370,4950,4950,4950,4950,0
|
|
20240712,190200,120374370,4950,4950,4950,4950,0
|
|
20240712,190100,120374370,4950,4950,4950,4950,0
|
|
20240712,190000,120374370,4950,4950,4950,4950,0
|
|
20240712,185900,120374370,4950,4950,4950,4950,0
|
|
20240712,185800,120374370,4950,4950,4950,4950,0
|
|
20240712,185700,120374370,4950,4950,4950,4950,0
|
|
20240712,185600,120374370,4950,4950,4950,4950,0
|
|
20240712,185500,120374370,4950,4950,4950,4950,0
|
|
20240712,185400,120374370,4950,4950,4950,4950,0
|
|
20240712,185300,120374370,4950,4950,4950,4950,657
|
|
20240712,185200,120374370,4950,4950,4950,4950,0
|
|
20240712,185100,120374370,4950,4950,4950,4950,0
|
|
20240712,185000,120374370,4950,4950,4950,4950,0
|
|
20240712,184900,120374370,4950,4950,4950,4950,0
|
|
20240712,184800,120374370,4950,4950,4950,4950,0
|
|
20240712,184700,120374370,4950,4950,4950,4950,0
|
|
20240712,184600,120374370,4950,4950,4950,4950,0
|
|
20240712,184500,120374370,4950,4950,4950,4950,0
|
|
20240712,184400,120374370,4950,4950,4950,4950,0
|
|
20240712,184300,120374370,4950,4950,4950,4950,0
|
|
20240712,184200,120374370,4950,4950,4950,4950,0
|
|
20240712,184100,120374370,4950,4950,4950,4950,0
|
|
20240712,184000,120374370,4950,4950,4950,4950,0
|
|
20240712,183900,120374370,4950,4950,4950,4950,0
|
|
20240712,183800,120374370,4950,4950,4950,4950,0
|
|
20240712,183700,120374370,4950,4950,4950,4950,0
|
|
20240712,183600,120374370,4950,4950,4950,4950,0
|
|
20240712,183500,120374370,4950,4950,4950,4950,0
|
|
20240712,183400,120374370,4950,4950,4950,4950,0
|
|
20240712,183300,120374370,4950,4950,4950,4950,0
|
|
20240712,183200,120374370,4950,4950,4950,4950,0
|
|
20240712,183100,120374370,4950,4950,4950,4950,0
|
|
20240712,183000,120374370,4950,4950,4950,4950,0
|
|
20240712,182900,120374370,4950,4950,4950,4950,0
|
|
20240712,182800,120374370,4950,4950,4950,4950,0
|
|
20240712,182700,120374370,4950,4950,4950,4950,0
|
|
20240712,182600,120374370,4950,4950,4950,4950,0
|
|
20240712,182500,120374370,4950,4950,4950,4950,0
|
|
20240712,182400,120374370,4950,4950,4950,4950,0
|
|
20240712,182300,120374370,4950,4950,4950,4950,657
|
|
20240712,182200,120374370,4950,4950,4950,4950,0
|
|
20240712,182100,120374370,4950,4950,4950,4950,0
|
|
20240712,182000,120374370,4950,4950,4950,4950,0
|
|
20240712,181900,120374370,4950,4950,4950,4950,0
|
|
20240712,181800,120374370,4950,4950,4950,4950,0
|
|
20240712,181700,120374370,4950,4950,4950,4950,0
|
|
20240712,181600,120374370,4950,4950,4950,4950,0
|
|
20240712,181500,120374370,4950,4950,4950,4950,0
|
|
20240712,181400,120374370,4950,4950,4950,4950,0
|
|
20240712,181300,120374370,4950,4950,4950,4950,0
|
|
20240712,181200,120374370,4950,4950,4950,4950,0
|
|
20240712,181100,120374370,4950,4950,4950,4950,0
|
|
20240712,181000,120374370,4950,4950,4950,4950,0
|
|
20240712,180900,120374370,4950,4950,4950,4950,0
|
|
20240712,180800,120374370,4950,4950,4950,4950,0
|
|
20240712,180700,120374370,4950,4950,4950,4950,0
|
|
20240712,180600,120374370,4950,4950,4950,4950,0
|
|
20240712,180500,120374370,4950,4950,4950,4950,0
|
|
20240712,180400,120374370,4950,4950,4950,4950,0
|
|
20240712,180300,120374370,4950,4950,4950,4950,0
|
|
20240712,180200,120374370,4950,4950,4950,4950,0
|
|
20240712,180100,120374370,4950,4950,4950,4950,0
|
|
20240712,180000,120374370,4950,4950,4950,4950,0
|
|
20240712,175900,120374370,4950,4950,4950,4950,0
|
|
20240712,175800,120374370,4950,4950,4950,4950,0
|
|
20240712,175700,120374370,4950,4950,4950,4950,0
|
|
20240712,175600,120374370,4950,4950,4950,4950,0
|
|
20240712,175500,120374370,4950,4950,4950,4950,0
|
|
20240712,175400,120374370,4950,4950,4950,4950,0
|
|
20240712,175300,120374370,4950,4950,4950,4950,657
|
|
20240712,175200,120374370,4950,4950,4950,4950,0
|
|
20240712,175100,120374370,4950,4950,4950,4950,0
|
|
20240712,175000,120374370,4950,4950,4950,4950,0
|
|
20240712,174900,120374370,4950,4950,4950,4950,0
|
|
20240712,174800,120374370,4950,4950,4950,4950,0
|
|
20240712,174700,120374370,4950,4950,4950,4950,0
|
|
20240712,174600,120374370,4950,4950,4950,4950,0
|
|
20240712,174500,120374370,4950,4950,4950,4950,0
|
|
20240712,174400,120374370,4950,4950,4950,4950,0
|
|
20240712,174300,120374370,4950,4950,4950,4950,0
|
|
20240712,174200,120374370,4950,4950,4950,4950,0
|
|
20240712,174100,120374370,4950,4950,4950,4950,0
|
|
20240712,174000,120374370,4950,4950,4950,4950,0
|
|
20240712,173900,120374370,4950,4950,4950,4950,0
|
|
20240712,173800,120374370,4950,4950,4950,4950,0
|
|
20240712,173700,120374370,4950,4950,4950,4950,0
|
|
20240712,173600,120374370,4950,4950,4950,4950,0
|
|
20240712,173500,120374370,4950,4950,4950,4950,0
|
|
20240712,173400,120374370,4950,4950,4950,4950,0
|
|
20240712,173300,120374370,4950,4950,4950,4950,0
|
|
20240712,173200,120374370,4950,4950,4950,4950,0
|
|
20240712,173100,120374370,4950,4950,4950,4950,0
|
|
20240712,173000,120374370,4950,4950,4950,4950,0
|
|
20240712,172900,120374370,4950,4950,4950,4950,0
|
|
20240712,172800,120374370,4950,4950,4950,4950,0
|
|
20240712,172700,120374370,4950,4950,4950,4950,0
|
|
20240712,172600,120374370,4950,4950,4950,4950,0
|
|
20240712,172500,120374370,4950,4950,4950,4950,0
|
|
20240712,172400,120374370,4950,4950,4950,4950,0
|
|
20240712,172300,120374370,4950,4950,4950,4950,657
|
|
20240712,172200,120374370,4950,4950,4950,4950,0
|
|
20240712,172100,120374370,4950,4950,4950,4950,0
|
|
20240712,172000,120374370,4950,4950,4950,4950,0
|
|
20240712,171900,120374370,4950,4950,4950,4950,0
|
|
20240712,171800,120374370,4950,4950,4950,4950,0
|
|
20240712,171700,120374370,4950,4950,4950,4950,0
|
|
20240712,171600,120374370,4950,4950,4950,4950,0
|
|
20240712,171500,120374370,4950,4950,4950,4950,0
|
|
20240712,171400,120374370,4950,4950,4950,4950,0
|
|
20240712,171300,120374370,4950,4950,4950,4950,0
|
|
20240712,171200,120374370,4950,4950,4950,4950,0
|
|
20240712,171100,120374370,4950,4950,4950,4950,0
|
|
20240712,171000,120374370,4950,4950,4950,4950,0
|
|
20240712,170900,120374370,4950,4950,4950,4950,0
|
|
20240712,170800,120374370,4950,4950,4950,4950,0
|
|
20240712,170700,120374370,4950,4950,4950,4950,0
|
|
20240712,170600,120374370,4950,4950,4950,4950,0
|
|
20240712,170500,120374370,4950,4950,4950,4950,0
|
|
20240712,170400,120374370,4950,4950,4950,4950,0
|
|
20240712,170300,120374370,4950,4950,4950,4950,0
|
|
20240712,170200,120374370,4950,4950,4950,4950,0
|
|
20240712,170100,120374370,4950,4950,4950,4950,0
|
|
20240712,170000,120374370,4950,4950,4950,4950,0
|
|
20240712,165900,120374370,4950,4950,4950,4950,0
|
|
20240712,165800,120374370,4950,4950,4950,4950,0
|
|
20240712,165700,120374370,4950,4950,4950,4950,0
|
|
20240712,165600,120374370,4950,4950,4950,4950,0
|
|
20240712,165500,120374370,4950,4950,4950,4950,0
|
|
20240712,165400,120374370,4950,4950,4950,4950,0
|
|
20240712,165300,120374370,4950,4950,4950,4950,657
|
|
20240712,165200,120374370,4950,4950,4950,4950,0
|
|
20240712,165100,120374370,4950,4950,4950,4950,0
|
|
20240712,165000,120374370,4950,4950,4950,4950,0
|
|
20240712,164900,120374370,4950,4950,4950,4950,0
|
|
20240712,164800,120374370,4950,4950,4950,4950,0
|
|
20240712,164700,120374370,4950,4950,4950,4950,0
|
|
20240712,164600,120374370,4950,4950,4950,4950,0
|
|
20240712,164500,120374370,4950,4950,4950,4950,0
|
|
20240712,164400,120374370,4950,4950,4950,4950,0
|
|
20240712,164300,120374370,4950,4950,4950,4950,0
|
|
20240712,164200,120374370,4950,4950,4950,4950,0
|
|
20240712,164100,120374370,4950,4950,4950,4950,0
|
|
20240712,164000,120374370,4950,4950,4950,4950,0
|
|
20240712,163900,120374370,4950,4950,4950,4950,0
|
|
20240712,163800,120374370,4950,4950,4950,4950,0
|
|
20240712,163700,120374370,4950,4950,4950,4950,0
|
|
20240712,163600,120374370,4950,4950,4950,4950,0
|
|
20240712,163500,120374370,4950,4950,4950,4950,0
|
|
20240712,163400,120374370,4950,4950,4950,4950,0
|
|
20240712,163300,120374370,4950,4950,4950,4950,0
|
|
20240712,163200,120374370,4950,4950,4950,4950,0
|
|
20240712,163100,120374370,4950,4950,4950,4950,0
|
|
20240712,163000,120374370,4950,4950,4950,4950,0
|
|
20240712,162900,120374370,4950,4950,4950,4950,0
|
|
20240712,162800,120374370,4950,4950,4950,4950,0
|
|
20240712,162700,120374370,4950,4950,4950,4950,0
|
|
20240712,162600,120374370,4950,4950,4950,4950,0
|
|
20240712,162500,120374370,4950,4950,4950,4950,0
|
|
20240712,162400,120374370,4950,4950,4950,4950,0
|
|
20240712,162300,120374370,4950,4950,4950,4950,657
|
|
20240712,162200,120374370,4950,4950,4950,4950,0
|
|
20240712,162100,120374370,4950,4950,4950,4950,0
|
|
20240712,162000,120374370,4950,4950,4950,4950,0
|
|
20240712,161900,120374370,4950,4950,4950,4950,0
|
|
20240712,161800,120374370,4950,4950,4950,4950,0
|
|
20240712,161700,120374370,4950,4950,4950,4950,0
|
|
20240712,161600,120374370,4950,4950,4950,4950,0
|
|
20240712,161500,120374370,4950,4950,4950,4950,0
|
|
20240712,161400,120374370,4950,4950,4950,4950,0
|
|
20240712,161300,120374370,4950,4950,4950,4950,0
|
|
20240712,161200,120374370,4950,4950,4950,4950,0
|
|
20240712,161100,120374370,4950,4950,4950,4950,0
|
|
20240712,161000,120374370,4950,4950,4950,4950,0
|
|
20240712,160900,120374370,4950,4950,4950,4950,0
|
|
20240712,160800,120374370,4950,4950,4950,4950,0
|
|
20240712,160700,120374370,4950,4950,4950,4950,0
|
|
20240712,160600,120374370,4950,4950,4950,4950,0
|
|
20240712,160500,120374370,4950,4950,4950,4950,0
|
|
20240712,160400,120374370,4950,4950,4950,4950,0
|
|
20240712,160300,120374370,4950,4950,4950,4950,0
|
|
20240712,160200,120374370,4950,4950,4950,4950,0
|
|
20240712,160100,120374370,4950,4950,4950,4950,0
|
|
20240712,160000,120374370,4950,4950,4950,4950,0
|
|
20240712,155900,120374370,4950,4950,4950,4950,0
|
|
20240712,155800,120374370,4950,4950,4950,4950,0
|
|
20240712,155700,120374370,4950,4950,4950,4950,0
|
|
20240712,155600,120374370,4950,4950,4950,4950,0
|
|
20240712,155500,120374370,4950,4950,4950,4950,0
|
|
20240712,155400,120374370,4950,4950,4950,4950,0
|
|
20240712,155300,120374370,4950,4950,4950,4950,657
|
|
20240712,155200,120374370,4950,4950,4950,4950,0
|
|
20240712,155100,120374370,4950,4950,4950,4950,0
|
|
20240712,155000,120374370,4950,4950,4950,4950,0
|
|
20240712,154900,120374370,4950,4950,4950,4950,0
|
|
20240712,154800,120374370,4950,4950,4950,4950,0
|
|
20240712,154700,120374370,4950,4950,4950,4950,0
|
|
20240712,154600,120374370,4950,4950,4950,4950,0
|
|
20240712,154500,120374370,4950,4950,4950,4950,0
|
|
20240712,154400,120374370,4950,4950,4950,4950,0
|
|
20240712,154300,120374370,4950,4950,4950,4950,0
|
|
20240712,154200,120374370,4950,4950,4950,4950,0
|
|
20240712,154100,120374370,4950,4950,4950,4950,0
|
|
20240712,154000,120374370,4950,4950,4950,4950,0
|
|
20240712,153900,120374370,4950,4950,4950,4950,0
|
|
20240712,153800,120374370,4950,4950,4950,4950,0
|
|
20240712,153700,120374370,4950,4950,4950,4950,0
|
|
20240712,153600,120374370,4950,4950,4950,4950,0
|
|
20240712,153500,120374370,4950,4950,4950,4950,0
|
|
20240712,153400,120374370,4950,4950,4950,4950,0
|
|
20240712,153300,120374370,4950,4950,4950,4950,0
|
|
20240712,153200,120374370,4950,4950,4950,4950,0
|
|
20240712,153100,120374370,4950,4950,4950,4950,0
|
|
20240712,153000,120374370,4950,4950,4950,4950,657
|
|
20240712,152900,117122220,4950,4950,4950,4950,0
|
|
20240712,152800,117122220,4950,4950,4950,4950,0
|
|
20240712,152700,117122220,4950,4950,4950,4950,0
|
|
20240712,152600,117122220,4950,4950,4950,4950,0
|
|
20240712,152500,117122220,4950,4950,4950,4950,0
|
|
20240712,152400,117122220,4950,4950,4950,4950,0
|
|
20240712,152300,117122220,4950,4950,4950,4950,0
|
|
20240712,152200,117122220,4950,4950,4950,4950,0
|
|
20240712,152100,117122220,4950,4950,4950,4950,0
|
|
20240712,152000,117122220,4950,4950,4950,4950,0
|
|
20240712,151900,117122220,4950,4950,4955,4950,60
|
|
20240712,151800,116825200,4950,4955,4955,4950,39
|
|
20240712,151700,116632090,4955,4950,4955,4950,33
|
|
20240712,151600,116468730,4955,4955,4955,4950,21
|
|
20240712,151500,116364765,4950,4950,4955,4950,5
|
|
20240712,151400,116340010,4955,4955,4955,4950,216
|
|
20240712,151300,115270795,4950,4950,4950,4950,13
|
|
20240712,151200,115206445,4955,4950,4955,4950,31
|
|
20240712,151100,115052890,4955,4955,4955,4955,0
|
|
20240712,151000,115052890,4955,4950,4955,4950,34
|
|
20240712,150900,114884580,4950,4955,4955,4950,24
|
|
20240712,150800,114765775,4950,4955,4955,4950,11
|
|
20240712,150700,114711320,4950,4950,4950,4950,2
|
|
20240712,150600,114701420,4955,4950,4955,4950,11
|
|
20240712,150500,114646965,4955,4950,4955,4950,3
|
|
20240712,150400,114632110,4955,4950,4955,4950,11
|
|
20240712,150300,114577655,4955,4955,4955,4955,0
|
|
20240712,150200,114577655,4955,4955,4955,4955,0
|
|
20240712,150100,114577655,4955,4950,4955,4950,16
|
|
20240712,150000,114498445,4955,4955,4955,4955,0
|
|
20240712,145900,114498445,4955,4955,4955,4955,0
|
|
20240712,145800,114498445,4955,4955,4955,4955,0
|
|
20240712,145700,114498445,4955,4950,4955,4950,402
|
|
20240712,145600,112508540,4955,4950,4955,4950,13
|
|
20240712,145500,112444185,4955,4955,4955,4955,1
|
|
20240712,145400,112439230,4950,4950,4950,4950,2
|
|
20240712,145300,112429330,4955,4955,4955,4955,0
|
|
20240712,145200,112429330,4955,4950,4955,4950,14
|
|
20240712,145100,112360025,4955,4955,4955,4955,0
|
|
20240712,145000,112360025,4955,4955,4955,4955,0
|
|
20240712,144900,112360025,4955,4955,4955,4955,0
|
|
20240712,144800,112360025,4955,4955,4955,4955,0
|
|
20240712,144700,112360025,4955,4955,4955,4955,0
|
|
20240712,144600,112360025,4955,4955,4955,4955,0
|
|
20240712,144500,112360025,4955,4955,4955,4955,0
|
|
20240712,144400,112360025,4955,4950,4955,4950,363
|
|
20240712,144300,110563170,4965,4965,4965,4965,0
|
|
20240712,144200,110563170,4965,4965,4965,4965,0
|
|
20240712,144100,110563170,4965,4965,4965,4965,0
|
|
20240712,144000,110563170,4965,4965,4965,4965,0
|
|
20240712,143900,110563170,4965,4965,4965,4965,0
|
|
20240712,143800,110563170,4965,4965,4965,4965,0
|
|
20240712,143700,110563170,4965,4965,4965,4965,0
|
|
20240712,143600,110563170,4965,4965,4965,4965,0
|
|
20240712,143500,110563170,4965,4965,4965,4965,0
|
|
20240712,143400,110563170,4965,4965,4965,4965,0
|
|
20240712,143300,110563170,4965,4965,4965,4965,1
|
|
20240712,143200,110558205,4950,4950,4950,4950,0
|
|
20240712,143100,110558205,4950,4950,4950,4950,283
|
|
20240712,143000,109157355,4965,4965,4965,4965,20
|
|
20240712,142900,109058055,4965,4965,4965,4965,0
|
|
20240712,142800,109058055,4965,4965,4965,4965,1
|
|
20240712,142700,109053090,4950,4950,4950,4950,0
|
|
20240712,142600,109053090,4950,4950,4950,4950,10
|
|
20240712,142500,109003590,4965,4955,4965,4955,263
|
|
20240712,142400,107700060,4950,4950,4950,4950,0
|
|
20240712,142300,107700060,4950,4950,4950,4950,0
|
|
20240712,142200,107700060,4950,4950,4950,4950,0
|
|
20240712,142100,107700060,4950,4950,4950,4950,0
|
|
20240712,142000,107700060,4950,4950,4950,4950,10
|
|
20240712,141900,107650560,4950,4955,4955,4950,32
|
|
20240712,141800,107492155,4955,4955,4955,4955,0
|
|
20240712,141700,107492155,4955,4955,4955,4955,10
|
|
20240712,141600,107442605,4955,4955,4955,4955,0
|
|
20240712,141500,107442605,4955,4955,4955,4955,0
|
|
20240712,141400,107442605,4955,4955,4955,4955,0
|
|
20240712,141300,107442605,4955,4955,4955,4955,0
|
|
20240712,141200,107442605,4955,4955,4955,4955,0
|
|
20240712,141100,107442605,4955,4955,4955,4955,0
|
|
20240712,141000,107442605,4955,4955,4955,4955,1
|
|
20240712,140900,107437650,4955,4950,4955,4950,179
|
|
20240712,140800,106551595,4955,4955,4955,4955,38
|
|
20240712,140700,106363305,4960,4960,4960,4960,0
|
|
20240712,140600,106363305,4960,4960,4960,4960,0
|
|
20240712,140500,106363305,4960,4960,4960,4960,0
|
|
20240712,140400,106363305,4960,4960,4960,4960,0
|
|
20240712,140300,106363305,4960,4960,4960,4960,0
|
|
20240712,140200,106363305,4960,4960,4960,4960,0
|
|
20240712,140100,106363305,4960,4960,4960,4960,0
|
|
20240712,140000,106363305,4960,4960,4960,4960,0
|
|
20240712,135900,106363305,4960,4960,4960,4960,0
|
|
20240712,135800,106363305,4960,4960,4960,4960,0
|
|
20240712,135700,106363305,4960,4960,4960,4960,10
|
|
20240712,135600,106313705,4955,4955,4955,4955,20
|
|
20240712,135500,106214605,4955,4955,4955,4955,0
|
|
20240712,135400,106214605,4955,4955,4955,4955,0
|
|
20240712,135300,106214605,4955,4955,4955,4955,0
|
|
20240712,135200,106214605,4955,4955,4955,4955,0
|
|
20240712,135100,106214605,4955,4955,4955,4955,0
|
|
20240712,135000,106214605,4955,4955,4955,4955,0
|
|
20240712,134900,106214605,4955,4955,4955,4955,0
|
|
20240712,134800,106214605,4955,4955,4955,4955,0
|
|
20240712,134700,106214605,4955,4955,4955,4955,0
|
|
20240712,134600,106214605,4955,4955,4955,4955,142
|
|
20240712,134500,105510995,4955,4955,4955,4955,2
|
|
20240712,134400,105501085,4955,4955,4955,4955,0
|
|
20240712,134300,105501085,4955,4955,4955,4955,0
|
|
20240712,134200,105501085,4955,4955,4955,4955,9
|
|
20240712,134100,105456490,4960,4960,4960,4960,0
|
|
20240712,134000,105456490,4960,4960,4960,4960,0
|
|
20240712,133900,105456490,4960,4960,4960,4960,0
|
|
20240712,133800,105456490,4960,4960,4960,4960,0
|
|
20240712,133700,105456490,4960,4960,4960,4960,0
|
|
20240712,133600,105456490,4960,4960,4960,4960,0
|
|
20240712,133500,105456490,4960,4960,4960,4960,0
|
|
20240712,133400,105456490,4960,4960,4960,4960,0
|
|
20240712,133300,105456490,4960,4960,4960,4960,0
|
|
20240712,133200,105456490,4960,4960,4960,4960,0
|
|
20240712,133100,105456490,4960,4960,4960,4960,0
|
|
20240712,133000,105456490,4960,4960,4960,4960,0
|
|
20240712,132900,105456490,4960,4960,4960,4960,0
|
|
20240712,132800,105456490,4960,4960,4960,4960,0
|
|
20240712,132700,105456490,4960,4960,4960,4960,0
|
|
20240712,132600,105456490,4960,4960,4960,4960,30
|
|
20240712,132500,105307690,4950,4950,4950,4950,0
|
|
20240712,132400,105307690,4950,4950,4950,4950,0
|
|
20240712,132300,105307690,4950,4950,4950,4950,0
|
|
20240712,132200,105307690,4950,4950,4950,4950,10
|
|
20240712,132100,105258190,4950,4950,4950,4950,0
|
|
20240712,132000,105258190,4950,4950,4950,4950,0
|
|
20240712,131900,105258190,4950,4950,4950,4950,2
|
|
20240712,131800,105248290,4955,4955,4955,4955,0
|
|
20240712,131700,105248290,4955,4950,4955,4950,129
|
|
20240712,131600,104609105,4950,4955,4955,4950,18
|
|
20240712,131500,104519960,4955,4955,4955,4955,4
|
|
20240712,131400,104500140,4965,4965,4965,4965,0
|
|
20240712,131300,104500140,4965,4965,4965,4965,0
|
|
20240712,131200,104500140,4965,4965,4965,4965,0
|
|
20240712,131100,104500140,4965,4965,4965,4965,0
|
|
20240712,131000,104500140,4965,4965,4965,4965,0
|
|
20240712,130900,104500140,4965,4965,4965,4965,0
|
|
20240712,130800,104500140,4965,4965,4965,4965,0
|
|
20240712,130700,104500140,4965,4965,4965,4965,0
|
|
20240712,130600,104500140,4965,4965,4965,4965,0
|
|
20240712,130500,104500140,4965,4965,4965,4965,0
|
|
20240712,130400,104500140,4965,4965,4965,4965,0
|
|
20240712,130300,104500140,4965,4965,4965,4965,0
|
|
20240712,130200,104500140,4965,4965,4965,4965,0
|
|
20240712,130100,104500140,4965,4965,4965,4965,0
|
|
20240712,130000,104500140,4965,4965,4965,4965,0
|
|
20240712,125900,104500140,4965,4965,4965,4965,0
|
|
20240712,125800,104500140,4965,4965,4965,4965,0
|
|
20240712,125700,104500140,4965,4965,4965,4965,0
|
|
20240712,125600,104500140,4965,4965,4965,4965,0
|
|
20240712,125500,104500140,4965,4965,4965,4965,0
|
|
20240712,125400,104500140,4965,4965,4965,4965,0
|
|
20240712,125300,104500140,4965,4965,4965,4965,0
|
|
20240712,125200,104500140,4965,4965,4965,4965,0
|
|
20240712,125100,104500140,4965,4965,4965,4965,0
|
|
20240712,125000,104500140,4965,4955,4965,4955,813
|
|
20240712,124900,100471615,4950,4950,4950,4950,0
|
|
20240712,124800,100471615,4950,4950,4950,4950,14
|
|
20240712,124700,100402315,4950,4950,4950,4950,2
|
|
20240712,124600,100392415,4950,4950,4950,4950,0
|
|
20240712,124500,100392415,4950,4950,4950,4950,0
|
|
20240712,124400,100392415,4950,4950,4950,4950,0
|
|
20240712,124300,100392415,4950,4950,4950,4950,14
|
|
20240712,124200,100323115,4950,4950,4950,4950,2
|
|
20240712,124100,100313215,4950,4950,4950,4950,100
|
|
20240712,124000,99818215,4950,4950,4950,4950,0
|
|
20240712,123900,99818215,4950,4950,4950,4950,107
|
|
20240712,123800,99288565,4950,4950,4950,4950,14
|
|
20240712,123700,99219265,4950,4950,4950,4950,2
|
|
20240712,123600,99209365,4950,4950,4950,4950,0
|
|
20240712,123500,99209365,4950,4950,4950,4950,0
|
|
20240712,123400,99209365,4950,4950,4950,4950,0
|
|
20240712,123300,99209365,4950,4950,4950,4950,16
|
|
20240712,123200,99130165,4950,4950,4950,4950,1000
|
|
20240712,123100,94180165,4955,4955,4955,4955,0
|
|
20240712,123000,94180165,4955,4950,4955,4950,114
|
|
20240712,122900,93615365,4950,4950,4950,4950,0
|
|
20240712,122800,93615365,4950,4950,4950,4950,2
|
|
20240712,122700,93605465,4955,4955,4955,4955,0
|
|
20240712,122600,93605465,4955,4955,4955,4955,5
|
|
20240712,122500,93580690,4955,4950,4955,4950,44
|
|
20240712,122400,93362740,4950,4950,4950,4950,3
|
|
20240712,122300,93347890,4955,4955,4955,4955,1
|
|
20240712,122200,93342935,4950,4950,4950,4950,0
|
|
20240712,122100,93342935,4950,4950,4950,4950,0
|
|
20240712,122000,93342935,4950,4950,4950,4950,14
|
|
20240712,121900,93273635,4950,4950,4950,4950,2
|
|
20240712,121800,93263735,4950,4950,4950,4950,0
|
|
20240712,121700,93263735,4950,4950,4950,4950,0
|
|
20240712,121600,93263735,4950,4950,4950,4950,0
|
|
20240712,121500,93263735,4950,4950,4950,4950,1
|
|
20240712,121400,93258785,4955,4950,4955,4950,172
|
|
20240712,121300,92406605,4955,4955,4955,4955,0
|
|
20240712,121200,92406605,4955,4955,4955,4955,0
|
|
20240712,121100,92406605,4955,4955,4955,4955,0
|
|
20240712,121000,92406605,4955,4955,4955,4950,26
|
|
20240712,120900,92277865,4955,4955,4955,4955,0
|
|
20240712,120800,92277865,4955,4955,4955,4955,0
|
|
20240712,120700,92277865,4955,4955,4955,4955,8
|
|
20240712,120600,92238225,4955,4955,4955,4955,5
|
|
20240712,120500,92213450,4955,4955,4955,4955,0
|
|
20240712,120400,92213450,4955,4955,4955,4955,0
|
|
20240712,120300,92213450,4955,4955,4955,4955,0
|
|
20240712,120200,92213450,4955,4955,4955,4955,0
|
|
20240712,120100,92213450,4955,4955,4955,4955,0
|
|
20240712,120000,92213450,4955,4955,4955,4955,0
|
|
20240712,115900,92213450,4955,4955,4955,4955,0
|
|
20240712,115800,92213450,4955,4955,4955,4955,0
|
|
20240712,115700,92213450,4955,4955,4955,4955,0
|
|
20240712,115600,92213450,4955,4955,4955,4955,0
|
|
20240712,115500,92213450,4955,4955,4955,4955,0
|
|
20240712,115400,92213450,4955,4955,4955,4955,0
|
|
20240712,115300,92213450,4955,4955,4955,4955,412
|
|
20240712,115200,90171990,4960,4955,4960,4955,958
|
|
20240712,115100,85420640,4955,4955,4955,4955,0
|
|
20240712,115000,85420640,4955,4950,4955,4950,16
|
|
20240712,114900,85341380,4950,4950,4950,4950,0
|
|
20240712,114800,85341380,4950,4950,4950,4950,4
|
|
20240712,114700,85321580,4950,4950,4950,4950,2
|
|
20240712,114600,85311680,4950,4950,4950,4950,2
|
|
20240712,114500,85301780,4950,4950,4950,4950,6
|
|
20240712,114400,85272080,4950,4950,4950,4950,2
|
|
20240712,114300,85262180,4950,4950,4950,4950,4
|
|
20240712,114200,85242380,4950,4950,4950,4950,2
|
|
20240712,114100,85232480,4950,4950,4950,4950,9
|
|
20240712,114000,85187930,4955,4955,4955,4955,0
|
|
20240712,113900,85187930,4955,4955,4955,4955,0
|
|
20240712,113800,85187930,4955,4955,4955,4955,7
|
|
20240712,113700,85153245,4955,4955,4955,4955,32
|
|
20240712,113600,84994685,4960,4955,4960,4955,3
|
|
20240712,113500,84979815,4955,4955,4955,4955,53
|
|
20240712,113400,84717200,4955,4955,4955,4955,5
|
|
20240712,113300,84692425,4960,4960,4960,4960,0
|
|
20240712,113200,84692425,4960,4960,4960,4960,5
|
|
20240712,113100,84667625,4955,4955,4955,4955,7
|
|
20240712,113000,84632940,4960,4955,4960,4955,134
|
|
20240712,112900,83968965,4960,4960,4960,4960,0
|
|
20240712,112800,83968965,4960,4955,4960,4955,6
|
|
20240712,112700,83939230,4960,4955,4960,4955,6
|
|
20240712,112600,83909495,4960,4960,4960,4960,0
|
|
20240712,112500,83909495,4960,4955,4960,4955,10
|
|
20240712,112400,83859920,4960,4960,4960,4960,0
|
|
20240712,112300,83859920,4960,4955,4960,4955,6
|
|
20240712,112200,83830185,4960,4955,4960,4955,7
|
|
20240712,112100,83795495,4960,4955,4960,4955,6
|
|
20240712,112000,83765760,4960,4955,4960,4955,3
|
|
20240712,111900,83750890,4960,4960,4960,4960,130
|
|
20240712,111800,83106090,4965,4965,4965,4965,0
|
|
20240712,111700,83106090,4965,4965,4965,4965,0
|
|
20240712,111600,83106090,4965,4960,4965,4960,18
|
|
20240712,111500,83016735,4960,4965,4965,4960,6
|
|
20240712,111400,82986970,4960,4960,4960,4960,11
|
|
20240712,111300,82932410,4970,4970,4970,4970,0
|
|
20240712,111200,82932410,4970,4970,4970,4970,0
|
|
20240712,111100,82932410,4970,4970,4970,4970,0
|
|
20240712,111000,82932410,4970,4970,4970,4970,0
|
|
20240712,110900,82932410,4970,4970,4970,4970,0
|
|
20240712,110800,82932410,4970,4970,4970,4970,0
|
|
20240712,110700,82932410,4970,4970,4970,4970,0
|
|
20240712,110600,82932410,4970,4970,4970,4970,1
|
|
20240712,110500,82927440,4970,4970,4970,4970,1
|
|
20240712,110400,82922470,4970,4965,4970,4965,363
|
|
20240712,110300,81119110,4975,4975,4975,4975,1
|
|
20240712,110200,81114135,4965,5000,5040,4965,2244
|
|
20240712,110100,69894460,5000,4960,5080,4960,3494
|
|
20240712,110000,52380435,4960,4920,5080,4920,2288
|
|
20240712,105900,40959120,4930,4930,4930,4930,0
|
|
20240712,105800,40959120,4930,4930,4930,4930,0
|
|
20240712,105700,40959120,4930,4930,4930,4930,0
|
|
20240712,105600,40959120,4930,4930,4930,4930,0
|
|
20240712,105500,40959120,4930,4930,4930,4930,0
|
|
20240712,105400,40959120,4930,4930,4930,4930,0
|
|
20240712,105300,40959120,4930,4930,4930,4930,1
|
|
20240712,105200,40954190,4920,4930,4930,4915,945
|
|
20240712,105100,36303005,4930,4930,4930,4930,1
|
|
20240712,105000,36298075,4925,4925,4925,4925,2
|
|
20240712,104900,36288225,4930,4930,4930,4930,0
|
|
20240712,104800,36288225,4930,4925,4930,4925,10
|
|
20240712,104700,36238970,4930,4925,4930,4925,3
|
|
20240712,104600,36224190,4930,4930,4930,4930,1
|
|
20240712,104500,36219260,4925,4930,4930,4925,10
|
|
20240712,104400,36170005,4930,4930,4930,4930,0
|
|
20240712,104300,36170005,4930,4925,4930,4925,11
|
|
20240712,104200,36115825,4930,4930,4930,4930,0
|
|
20240712,104100,36115825,4930,4930,4930,4930,1
|
|
20240712,104000,36110895,4930,4930,4930,4930,0
|
|
20240712,103900,36110895,4930,4930,4930,4930,6
|
|
20240712,103800,36081315,4930,4930,4930,4930,0
|
|
20240712,103700,36081315,4930,4930,4930,4930,0
|
|
20240712,103600,36081315,4930,4925,4930,4925,68
|
|
20240712,103500,35746410,4925,4925,4925,4925,0
|
|
20240712,103400,35746410,4925,4925,4925,4910,1158
|
|
20240712,103300,30052685,4930,4930,4930,4930,5
|
|
20240712,103200,30028035,4930,4930,4930,4930,10
|
|
20240712,103100,29978735,4930,4930,4930,4925,14
|
|
20240712,103000,29909775,4925,4925,4925,4925,1
|
|
20240712,102900,29904850,4930,4925,4930,4925,14
|
|
20240712,102800,29835895,4930,4925,4930,4925,3
|
|
20240712,102700,29821115,4935,4935,4935,4935,0
|
|
20240712,102600,29821115,4935,4925,4935,4925,16
|
|
20240712,102500,29742305,4935,4935,4935,4935,0
|
|
20240712,102400,29742305,4935,4935,4935,4935,0
|
|
20240712,102300,29742305,4935,4935,4935,4935,0
|
|
20240712,102200,29742305,4935,4935,4935,4935,100
|
|
20240712,102100,29248805,4935,4935,4935,4935,0
|
|
20240712,102000,29248805,4935,4925,4935,4925,67
|
|
20240712,101900,28918820,4935,4930,4935,4930,12
|
|
20240712,101800,28859650,4935,4935,4935,4930,278
|
|
20240712,101700,27489040,4940,4940,4940,4940,100
|
|
20240712,101600,26995040,4940,4935,4940,4935,7
|
|
20240712,101500,26960485,4940,4940,4940,4940,6
|
|
20240712,101400,26930845,4940,4940,4940,4940,1
|
|
20240712,101300,26925905,4935,4935,4935,4935,7
|
|
20240712,101200,26891360,4945,4945,4945,4945,0
|
|
20240712,101100,26891360,4945,4940,4945,4940,11
|
|
20240712,101000,26837015,4940,4940,4940,4940,0
|
|
20240712,100900,26837015,4940,4930,4940,4930,18
|
|
20240712,100800,26748215,4930,4930,4930,4930,2
|
|
20240712,100700,26738355,4930,4930,4930,4920,406
|
|
20240712,100600,24738035,4940,4940,4940,4940,0
|
|
20240712,100500,24738035,4940,4930,4940,4930,61
|
|
20240712,100400,24437020,4935,4930,4935,4930,15
|
|
20240712,100300,24363060,4935,4935,4935,4935,0
|
|
20240712,100200,24363060,4935,4935,4935,4935,2
|
|
20240712,100100,24353190,4930,4930,4930,4930,2
|
|
20240712,100000,24343330,4935,4935,4935,4935,0
|
|
20240712,095900,24343330,4935,4930,4935,4930,69
|
|
20240712,095800,24003145,4925,4930,4930,4925,14
|
|
20240712,095700,23934190,4925,4925,4925,4925,2
|
|
20240712,095600,23924340,4925,4925,4925,4925,14
|
|
20240712,095500,23855390,4930,4930,4930,4930,0
|
|
20240712,095400,23855390,4930,4930,4930,4930,0
|
|
20240712,095300,23855390,4930,4925,4930,4920,523
|
|
20240712,095200,21281005,4930,4935,4935,4930,13
|
|
20240712,095100,21216910,4925,4925,4925,4925,115
|
|
20240712,095000,20650535,4935,4940,4945,4930,2490
|
|
20240712,094900,8367170,4945,4940,4945,4940,11
|
|
20240712,094800,8312825,4945,4945,4945,4945,32
|
|
20240712,094700,8154585,4945,4940,4945,4940,169
|
|
20240712,094600,7319720,4940,4935,4940,4935,3
|
|
20240712,094500,7304910,4940,4935,4940,4935,446
|
|
20240712,094400,5103850,4940,4940,4940,4935,277
|
|
20240712,094300,3735645,4940,4940,4940,4940,0
|
|
20240712,094200,3735645,4940,4940,4940,4940,0
|
|
20240712,094100,3735645,4940,4940,4940,4940,0
|
|
20240712,094000,3735645,4940,4940,4940,4940,0
|
|
20240712,093900,3735645,4940,4940,4940,4940,0
|
|
20240712,093800,3735645,4940,4940,4940,4940,1
|
|
20240712,093700,3730705,4940,4940,4940,4940,0
|
|
20240712,093600,3730705,4940,4940,4940,4940,0
|
|
20240712,093500,3730705,4940,4940,4940,4940,10
|
|
20240712,093400,3681305,4940,4940,4940,4940,0
|
|
20240712,093300,3681305,4940,4940,4940,4940,5
|
|
20240712,093200,3656605,4940,4940,4940,4940,0
|
|
20240712,093100,3656605,4940,4940,4940,4940,1
|
|
20240712,093000,3651665,4940,4940,4940,4940,0
|
|
20240712,092900,3651665,4940,4940,4940,4940,5
|
|
20240712,092800,3626965,4940,4940,4940,4940,0
|
|
20240712,092700,3626965,4940,4940,4940,4940,0
|
|
20240712,092600,3626965,4940,4940,4940,4940,0
|
|
20240712,092500,3626965,4940,4940,4940,4940,0
|
|
20240712,092400,3626965,4940,4940,4940,4940,0
|
|
20240712,092300,3626965,4940,4940,4940,4940,0
|
|
20240712,092200,3626965,4940,4940,4940,4940,0
|
|
20240712,092100,3626965,4940,4940,4940,4940,0
|
|
20240712,092000,3626965,4940,4940,4940,4940,0
|
|
20240712,091900,3626965,4940,4935,4940,4930,68
|
|
20240712,091800,3291540,4945,4945,4945,4945,0
|
|
20240712,091700,3291540,4945,4945,4945,4945,0
|
|
20240712,091600,3291540,4945,4945,4945,4945,1
|
|
20240712,091500,3286595,4935,4935,4945,4935,304
|
|
20240712,091400,1786330,4940,4940,4940,4940,7
|
|
20240712,091300,1751750,4940,4940,4940,4940,0
|
|
20240712,091200,1751750,4940,4940,4940,4940,0
|
|
20240712,091100,1751750,4940,4940,4940,4940,1
|
|
20240712,091000,1746810,4950,4950,4950,4950,0
|
|
20240712,090900,1746810,4950,4950,4950,4950,0
|
|
20240712,090800,1746810,4950,4950,4950,4950,0
|
|
20240712,090700,1746810,4950,4950,4950,4950,0
|
|
20240712,090600,1746810,4950,4950,4950,4950,0
|
|
20240712,090500,1746810,4950,4940,4950,4940,51
|
|
20240712,090400,1494660,4940,4940,4940,4940,0
|
|
20240712,090300,1494660,4940,4940,4940,4940,0
|
|
20240712,090200,1494660,4940,4940,4940,4940,0
|
|
20240712,090100,1494660,4940,4940,4940,4940,4
|
|
20240712,090000,1474900,4900,4900,4900,4900,301
|