656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195300,119118045,4945,4945,4945,4945,416
|
|
20240715,195200,119118045,4945,4945,4945,4945,0
|
|
20240715,195100,119118045,4945,4945,4945,4945,0
|
|
20240715,195000,119118045,4945,4945,4945,4945,0
|
|
20240715,194900,119118045,4945,4945,4945,4945,0
|
|
20240715,194800,119118045,4945,4945,4945,4945,0
|
|
20240715,194700,119118045,4945,4945,4945,4945,0
|
|
20240715,194600,119118045,4945,4945,4945,4945,0
|
|
20240715,194500,119118045,4945,4945,4945,4945,0
|
|
20240715,194400,119118045,4945,4945,4945,4945,0
|
|
20240715,194300,119118045,4945,4945,4945,4945,0
|
|
20240715,194200,119118045,4945,4945,4945,4945,0
|
|
20240715,194100,119118045,4945,4945,4945,4945,0
|
|
20240715,194000,119118045,4945,4945,4945,4945,0
|
|
20240715,193900,119118045,4945,4945,4945,4945,0
|
|
20240715,193800,119118045,4945,4945,4945,4945,0
|
|
20240715,193700,119118045,4945,4945,4945,4945,0
|
|
20240715,193600,119118045,4945,4945,4945,4945,0
|
|
20240715,193500,119118045,4945,4945,4945,4945,0
|
|
20240715,193400,119118045,4945,4945,4945,4945,0
|
|
20240715,193300,119118045,4945,4945,4945,4945,0
|
|
20240715,193200,119118045,4945,4945,4945,4945,0
|
|
20240715,193100,119118045,4945,4945,4945,4945,0
|
|
20240715,193000,119118045,4945,4945,4945,4945,0
|
|
20240715,192900,119118045,4945,4945,4945,4945,0
|
|
20240715,192800,119118045,4945,4945,4945,4945,0
|
|
20240715,192700,119118045,4945,4945,4945,4945,0
|
|
20240715,192600,119118045,4945,4945,4945,4945,0
|
|
20240715,192500,119118045,4945,4945,4945,4945,0
|
|
20240715,192400,119118045,4945,4945,4945,4945,0
|
|
20240715,192300,119118045,4945,4945,4945,4945,416
|
|
20240715,192200,119118045,4945,4945,4945,4945,0
|
|
20240715,192100,119118045,4945,4945,4945,4945,0
|
|
20240715,192000,119118045,4945,4945,4945,4945,0
|
|
20240715,191900,119118045,4945,4945,4945,4945,0
|
|
20240715,191800,119118045,4945,4945,4945,4945,0
|
|
20240715,191700,119118045,4945,4945,4945,4945,0
|
|
20240715,191600,119118045,4945,4945,4945,4945,0
|
|
20240715,191500,119118045,4945,4945,4945,4945,0
|
|
20240715,191400,119118045,4945,4945,4945,4945,0
|
|
20240715,191300,119118045,4945,4945,4945,4945,0
|
|
20240715,191200,119118045,4945,4945,4945,4945,0
|
|
20240715,191100,119118045,4945,4945,4945,4945,0
|
|
20240715,191000,119118045,4945,4945,4945,4945,0
|
|
20240715,190900,119118045,4945,4945,4945,4945,0
|
|
20240715,190800,119118045,4945,4945,4945,4945,0
|
|
20240715,190700,119118045,4945,4945,4945,4945,0
|
|
20240715,190600,119118045,4945,4945,4945,4945,0
|
|
20240715,190500,119118045,4945,4945,4945,4945,0
|
|
20240715,190400,119118045,4945,4945,4945,4945,0
|
|
20240715,190300,119118045,4945,4945,4945,4945,0
|
|
20240715,190200,119118045,4945,4945,4945,4945,0
|
|
20240715,190100,119118045,4945,4945,4945,4945,0
|
|
20240715,190000,119118045,4945,4945,4945,4945,0
|
|
20240715,185900,119118045,4945,4945,4945,4945,0
|
|
20240715,185800,119118045,4945,4945,4945,4945,0
|
|
20240715,185700,119118045,4945,4945,4945,4945,0
|
|
20240715,185600,119118045,4945,4945,4945,4945,0
|
|
20240715,185500,119118045,4945,4945,4945,4945,0
|
|
20240715,185400,119118045,4945,4945,4945,4945,0
|
|
20240715,185300,119118045,4945,4945,4945,4945,416
|
|
20240715,185200,119118045,4945,4945,4945,4945,0
|
|
20240715,185100,119118045,4945,4945,4945,4945,0
|
|
20240715,185000,119118045,4945,4945,4945,4945,0
|
|
20240715,184900,119118045,4945,4945,4945,4945,0
|
|
20240715,184800,119118045,4945,4945,4945,4945,0
|
|
20240715,184700,119118045,4945,4945,4945,4945,0
|
|
20240715,184600,119118045,4945,4945,4945,4945,0
|
|
20240715,184500,119118045,4945,4945,4945,4945,0
|
|
20240715,184400,119118045,4945,4945,4945,4945,0
|
|
20240715,184300,119118045,4945,4945,4945,4945,0
|
|
20240715,184200,119118045,4945,4945,4945,4945,0
|
|
20240715,184100,119118045,4945,4945,4945,4945,0
|
|
20240715,184000,119118045,4945,4945,4945,4945,0
|
|
20240715,183900,119118045,4945,4945,4945,4945,0
|
|
20240715,183800,119118045,4945,4945,4945,4945,0
|
|
20240715,183700,119118045,4945,4945,4945,4945,0
|
|
20240715,183600,119118045,4945,4945,4945,4945,0
|
|
20240715,183500,119118045,4945,4945,4945,4945,0
|
|
20240715,183400,119118045,4945,4945,4945,4945,0
|
|
20240715,183300,119118045,4945,4945,4945,4945,0
|
|
20240715,183200,119118045,4945,4945,4945,4945,0
|
|
20240715,183100,119118045,4945,4945,4945,4945,0
|
|
20240715,183000,119118045,4945,4945,4945,4945,0
|
|
20240715,182900,119118045,4945,4945,4945,4945,0
|
|
20240715,182800,119118045,4945,4945,4945,4945,0
|
|
20240715,182700,119118045,4945,4945,4945,4945,0
|
|
20240715,182600,119118045,4945,4945,4945,4945,0
|
|
20240715,182500,119118045,4945,4945,4945,4945,0
|
|
20240715,182400,119118045,4945,4945,4945,4945,0
|
|
20240715,182300,119118045,4945,4945,4945,4945,416
|
|
20240715,182200,119118045,4945,4945,4945,4945,0
|
|
20240715,182100,119118045,4945,4945,4945,4945,0
|
|
20240715,182000,119118045,4945,4945,4945,4945,0
|
|
20240715,181900,119118045,4945,4945,4945,4945,0
|
|
20240715,181800,119118045,4945,4945,4945,4945,0
|
|
20240715,181700,119118045,4945,4945,4945,4945,0
|
|
20240715,181600,119118045,4945,4945,4945,4945,0
|
|
20240715,181500,119118045,4945,4945,4945,4945,0
|
|
20240715,181400,119118045,4945,4945,4945,4945,0
|
|
20240715,181300,119118045,4945,4945,4945,4945,0
|
|
20240715,181200,119118045,4945,4945,4945,4945,0
|
|
20240715,181100,119118045,4945,4945,4945,4945,0
|
|
20240715,181000,119118045,4945,4945,4945,4945,0
|
|
20240715,180900,119118045,4945,4945,4945,4945,0
|
|
20240715,180800,119118045,4945,4945,4945,4945,0
|
|
20240715,180700,119118045,4945,4945,4945,4945,0
|
|
20240715,180600,119118045,4945,4945,4945,4945,0
|
|
20240715,180500,119118045,4945,4945,4945,4945,0
|
|
20240715,180400,119118045,4945,4945,4945,4945,0
|
|
20240715,180300,119118045,4945,4945,4945,4945,0
|
|
20240715,180200,119118045,4945,4945,4945,4945,0
|
|
20240715,180100,119118045,4945,4945,4945,4945,0
|
|
20240715,180000,119118045,4945,4945,4945,4945,0
|
|
20240715,175900,119118045,4945,4945,4945,4945,0
|
|
20240715,175800,119118045,4945,4945,4945,4945,0
|
|
20240715,175700,119118045,4945,4945,4945,4945,0
|
|
20240715,175600,119118045,4945,4945,4945,4945,0
|
|
20240715,175500,119118045,4945,4945,4945,4945,0
|
|
20240715,175400,119118045,4945,4945,4945,4945,0
|
|
20240715,175300,119118045,4945,4945,4945,4945,416
|
|
20240715,175200,119118045,4945,4945,4945,4945,0
|
|
20240715,175100,119118045,4945,4945,4945,4945,0
|
|
20240715,175000,119118045,4945,4945,4945,4945,0
|
|
20240715,174900,119118045,4945,4945,4945,4945,0
|
|
20240715,174800,119118045,4945,4945,4945,4945,0
|
|
20240715,174700,119118045,4945,4945,4945,4945,0
|
|
20240715,174600,119118045,4945,4945,4945,4945,0
|
|
20240715,174500,119118045,4945,4945,4945,4945,0
|
|
20240715,174400,119118045,4945,4945,4945,4945,0
|
|
20240715,174300,119118045,4945,4945,4945,4945,0
|
|
20240715,174200,119118045,4945,4945,4945,4945,0
|
|
20240715,174100,119118045,4945,4945,4945,4945,0
|
|
20240715,174000,119118045,4945,4945,4945,4945,0
|
|
20240715,173900,119118045,4945,4945,4945,4945,0
|
|
20240715,173800,119118045,4945,4945,4945,4945,0
|
|
20240715,173700,119118045,4945,4945,4945,4945,0
|
|
20240715,173600,119118045,4945,4945,4945,4945,0
|
|
20240715,173500,119118045,4945,4945,4945,4945,0
|
|
20240715,173400,119118045,4945,4945,4945,4945,0
|
|
20240715,173300,119118045,4945,4945,4945,4945,0
|
|
20240715,173200,119118045,4945,4945,4945,4945,0
|
|
20240715,173100,119118045,4945,4945,4945,4945,0
|
|
20240715,173000,119118045,4945,4945,4945,4945,0
|
|
20240715,172900,119118045,4945,4945,4945,4945,0
|
|
20240715,172800,119118045,4945,4945,4945,4945,0
|
|
20240715,172700,119118045,4945,4945,4945,4945,0
|
|
20240715,172600,119118045,4945,4945,4945,4945,0
|
|
20240715,172500,119118045,4945,4945,4945,4945,0
|
|
20240715,172400,119118045,4945,4945,4945,4945,0
|
|
20240715,172300,119118045,4945,4945,4945,4945,416
|
|
20240715,172200,119118045,4945,4945,4945,4945,0
|
|
20240715,172100,119118045,4945,4945,4945,4945,0
|
|
20240715,172000,119118045,4945,4945,4945,4945,0
|
|
20240715,171900,119118045,4945,4945,4945,4945,0
|
|
20240715,171800,119118045,4945,4945,4945,4945,0
|
|
20240715,171700,119118045,4945,4945,4945,4945,0
|
|
20240715,171600,119118045,4945,4945,4945,4945,0
|
|
20240715,171500,119118045,4945,4945,4945,4945,0
|
|
20240715,171400,119118045,4945,4945,4945,4945,0
|
|
20240715,171300,119118045,4945,4945,4945,4945,0
|
|
20240715,171200,119118045,4945,4945,4945,4945,0
|
|
20240715,171100,119118045,4945,4945,4945,4945,0
|
|
20240715,171000,119118045,4945,4945,4945,4945,0
|
|
20240715,170900,119118045,4945,4945,4945,4945,0
|
|
20240715,170800,119118045,4945,4945,4945,4945,0
|
|
20240715,170700,119118045,4945,4945,4945,4945,0
|
|
20240715,170600,119118045,4945,4945,4945,4945,0
|
|
20240715,170500,119118045,4945,4945,4945,4945,0
|
|
20240715,170400,119118045,4945,4945,4945,4945,0
|
|
20240715,170300,119118045,4945,4945,4945,4945,0
|
|
20240715,170200,119118045,4945,4945,4945,4945,0
|
|
20240715,170100,119118045,4945,4945,4945,4945,0
|
|
20240715,170000,119118045,4945,4945,4945,4945,0
|
|
20240715,165900,119118045,4945,4945,4945,4945,0
|
|
20240715,165800,119118045,4945,4945,4945,4945,0
|
|
20240715,165700,119118045,4945,4945,4945,4945,0
|
|
20240715,165600,119118045,4945,4945,4945,4945,0
|
|
20240715,165500,119118045,4945,4945,4945,4945,0
|
|
20240715,165400,119118045,4945,4945,4945,4945,0
|
|
20240715,165300,119118045,4945,4945,4945,4945,416
|
|
20240715,165200,119118045,4945,4945,4945,4945,0
|
|
20240715,165100,119118045,4945,4945,4945,4945,0
|
|
20240715,165000,119118045,4945,4945,4945,4945,0
|
|
20240715,164900,119118045,4945,4945,4945,4945,0
|
|
20240715,164800,119118045,4945,4945,4945,4945,0
|
|
20240715,164700,119118045,4945,4945,4945,4945,0
|
|
20240715,164600,119118045,4945,4945,4945,4945,0
|
|
20240715,164500,119118045,4945,4945,4945,4945,0
|
|
20240715,164400,119118045,4945,4945,4945,4945,0
|
|
20240715,164300,119118045,4945,4945,4945,4945,0
|
|
20240715,164200,119118045,4945,4945,4945,4945,0
|
|
20240715,164100,119118045,4945,4945,4945,4945,0
|
|
20240715,164000,119118045,4945,4945,4945,4945,0
|
|
20240715,163900,119118045,4945,4945,4945,4945,0
|
|
20240715,163800,119118045,4945,4945,4945,4945,0
|
|
20240715,163700,119118045,4945,4945,4945,4945,0
|
|
20240715,163600,119118045,4945,4945,4945,4945,0
|
|
20240715,163500,119118045,4945,4945,4945,4945,0
|
|
20240715,163400,119118045,4945,4945,4945,4945,0
|
|
20240715,163300,119118045,4945,4945,4945,4945,0
|
|
20240715,163200,119118045,4945,4945,4945,4945,0
|
|
20240715,163100,119118045,4945,4945,4945,4945,0
|
|
20240715,163000,119118045,4945,4945,4945,4945,0
|
|
20240715,162900,119118045,4945,4945,4945,4945,0
|
|
20240715,162800,119118045,4945,4945,4945,4945,0
|
|
20240715,162700,119118045,4945,4945,4945,4945,0
|
|
20240715,162600,119118045,4945,4945,4945,4945,0
|
|
20240715,162500,119118045,4945,4945,4945,4945,0
|
|
20240715,162400,119118045,4945,4945,4945,4945,0
|
|
20240715,162300,119118045,4945,4945,4945,4945,416
|
|
20240715,162200,119118045,4945,4945,4945,4945,0
|
|
20240715,162100,119118045,4945,4945,4945,4945,0
|
|
20240715,162000,119118045,4945,4945,4945,4945,0
|
|
20240715,161900,119118045,4945,4945,4945,4945,0
|
|
20240715,161800,119118045,4945,4945,4945,4945,0
|
|
20240715,161700,119118045,4945,4945,4945,4945,0
|
|
20240715,161600,119118045,4945,4945,4945,4945,0
|
|
20240715,161500,119118045,4945,4945,4945,4945,0
|
|
20240715,161400,119118045,4945,4945,4945,4945,0
|
|
20240715,161300,119118045,4945,4945,4945,4945,0
|
|
20240715,161200,119118045,4945,4945,4945,4945,0
|
|
20240715,161100,119118045,4945,4945,4945,4945,0
|
|
20240715,161000,119118045,4945,4945,4945,4945,0
|
|
20240715,160900,119118045,4945,4945,4945,4945,0
|
|
20240715,160800,119118045,4945,4945,4945,4945,0
|
|
20240715,160700,119118045,4945,4945,4945,4945,0
|
|
20240715,160600,119118045,4945,4945,4945,4945,0
|
|
20240715,160500,119118045,4945,4945,4945,4945,0
|
|
20240715,160400,119118045,4945,4945,4945,4945,0
|
|
20240715,160300,119118045,4945,4945,4945,4945,0
|
|
20240715,160200,119118045,4945,4945,4945,4945,0
|
|
20240715,160100,119118045,4945,4945,4945,4945,0
|
|
20240715,160000,119118045,4945,4945,4945,4945,0
|
|
20240715,155900,119118045,4945,4945,4945,4945,0
|
|
20240715,155800,119118045,4945,4945,4945,4945,0
|
|
20240715,155700,119118045,4945,4945,4945,4945,0
|
|
20240715,155600,119118045,4945,4945,4945,4945,0
|
|
20240715,155500,119118045,4945,4945,4945,4945,0
|
|
20240715,155400,119118045,4945,4945,4945,4945,0
|
|
20240715,155300,119118045,4945,4945,4945,4945,416
|
|
20240715,155200,119118045,4945,4945,4945,4945,0
|
|
20240715,155100,119118045,4945,4945,4945,4945,0
|
|
20240715,155000,119118045,4945,4945,4945,4945,0
|
|
20240715,154900,119118045,4945,4945,4945,4945,0
|
|
20240715,154800,119118045,4945,4945,4945,4945,0
|
|
20240715,154700,119118045,4945,4945,4945,4945,0
|
|
20240715,154600,119118045,4945,4945,4945,4945,0
|
|
20240715,154500,119118045,4945,4945,4945,4945,0
|
|
20240715,154400,119118045,4945,4945,4945,4945,0
|
|
20240715,154300,119118045,4945,4945,4945,4945,0
|
|
20240715,154200,119118045,4945,4945,4945,4945,0
|
|
20240715,154100,119118045,4945,4945,4945,4945,0
|
|
20240715,154000,119118045,4945,4945,4945,4945,0
|
|
20240715,153900,119118045,4945,4945,4945,4945,0
|
|
20240715,153800,119118045,4945,4945,4945,4945,0
|
|
20240715,153700,119118045,4945,4945,4945,4945,0
|
|
20240715,153600,119118045,4945,4945,4945,4945,0
|
|
20240715,153500,119118045,4945,4945,4945,4945,0
|
|
20240715,153400,119118045,4945,4945,4945,4945,0
|
|
20240715,153300,119118045,4945,4945,4945,4945,0
|
|
20240715,153200,119118045,4945,4945,4945,4945,0
|
|
20240715,153100,119118045,4945,4945,4945,4945,0
|
|
20240715,153000,119118045,4945,4945,4945,4945,416
|
|
20240715,152900,117060925,4940,4940,4940,4940,0
|
|
20240715,152800,117060925,4940,4940,4940,4940,0
|
|
20240715,152700,117060925,4940,4940,4940,4940,0
|
|
20240715,152600,117060925,4940,4940,4940,4940,0
|
|
20240715,152500,117060925,4940,4940,4940,4940,0
|
|
20240715,152400,117060925,4940,4940,4940,4940,0
|
|
20240715,152300,117060925,4940,4940,4940,4940,0
|
|
20240715,152200,117060925,4940,4940,4940,4940,0
|
|
20240715,152100,117060925,4940,4940,4940,4940,0
|
|
20240715,152000,117060925,4940,4940,4940,4940,0
|
|
20240715,151900,117060925,4940,4930,4940,4930,14
|
|
20240715,151800,116991845,4940,4935,4940,4925,59
|
|
20240715,151700,116700875,4935,4935,4935,4930,224
|
|
20240715,151600,115595465,4940,4940,4940,4940,11
|
|
20240715,151500,115541125,4940,4940,4940,4940,0
|
|
20240715,151400,115541125,4940,4940,4940,4940,2
|
|
20240715,151300,115531245,4940,4940,4940,4940,0
|
|
20240715,151200,115531245,4940,4935,4940,4935,5
|
|
20240715,151100,115506565,4940,4940,4940,4940,0
|
|
20240715,151000,115506565,4940,4940,4940,4940,0
|
|
20240715,150900,115506565,4940,4940,4940,4940,0
|
|
20240715,150800,115506565,4940,4940,4940,4940,10
|
|
20240715,150700,115457165,4940,4940,4940,4940,10
|
|
20240715,150600,115407765,4940,4940,4940,4940,2
|
|
20240715,150500,115397885,4935,4930,4935,4930,82
|
|
20240715,150400,114993220,4930,4930,4935,4930,62
|
|
20240715,150300,114687540,4935,4930,4935,4930,4
|
|
20240715,150200,114667815,4940,4940,4940,4940,0
|
|
20240715,150100,114667815,4940,4940,4940,4940,0
|
|
20240715,150000,114667815,4940,4940,4940,4940,0
|
|
20240715,145900,114667815,4940,4940,4940,4940,0
|
|
20240715,145800,114667815,4940,4940,4940,4940,0
|
|
20240715,145700,114667815,4940,4940,4940,4940,0
|
|
20240715,145600,114667815,4940,4940,4940,4940,0
|
|
20240715,145500,114667815,4940,4940,4940,4940,0
|
|
20240715,145400,114667815,4940,4940,4940,4940,0
|
|
20240715,145300,114667815,4940,4940,4940,4940,0
|
|
20240715,145200,114667815,4940,4935,4940,4935,4
|
|
20240715,145100,114648070,4940,4940,4940,4940,10
|
|
20240715,145000,114598670,4940,4940,4940,4940,0
|
|
20240715,144900,114598670,4940,4940,4940,4940,0
|
|
20240715,144800,114598670,4940,4940,4940,4940,0
|
|
20240715,144700,114598670,4940,4940,4940,4940,0
|
|
20240715,144600,114598670,4940,4940,4940,4940,0
|
|
20240715,144500,114598670,4940,4940,4940,4940,0
|
|
20240715,144400,114598670,4940,4940,4940,4940,0
|
|
20240715,144300,114598670,4940,4940,4940,4940,0
|
|
20240715,144200,114598670,4940,4940,4940,4940,0
|
|
20240715,144100,114598670,4940,4940,4940,4940,5
|
|
20240715,144000,114573970,4940,4940,4940,4940,0
|
|
20240715,143900,114573970,4940,4935,4940,4925,223
|
|
20240715,143800,113473665,4935,4935,4935,4935,0
|
|
20240715,143700,113473665,4935,4935,4935,4935,0
|
|
20240715,143600,113473665,4935,4935,4935,4935,0
|
|
20240715,143500,113473665,4935,4935,4935,4935,0
|
|
20240715,143400,113473665,4935,4935,4935,4935,0
|
|
20240715,143300,113473665,4935,4930,4935,4920,1019
|
|
20240715,143200,108450155,4930,4930,4930,4930,1
|
|
20240715,143100,108445225,4920,4925,4930,4920,49
|
|
20240715,143000,108204090,4925,4920,4925,4915,18
|
|
20240715,142900,108115505,4915,4925,4925,4915,341
|
|
20240715,142800,106437860,4930,4930,4930,4930,0
|
|
20240715,142700,106437860,4930,4930,4930,4930,0
|
|
20240715,142600,106437860,4930,4930,4930,4930,0
|
|
20240715,142500,106437860,4930,4930,4930,4930,0
|
|
20240715,142400,106437860,4930,4930,4930,4930,0
|
|
20240715,142300,106437860,4930,4930,4930,4930,0
|
|
20240715,142200,106437860,4930,4930,4930,4930,0
|
|
20240715,142100,106437860,4930,4930,4930,4930,0
|
|
20240715,142000,106437860,4930,4930,4930,4930,0
|
|
20240715,141900,106437860,4930,4930,4930,4930,0
|
|
20240715,141800,106437860,4930,4930,4930,4930,0
|
|
20240715,141700,106437860,4930,4930,4930,4930,0
|
|
20240715,141600,106437860,4930,4930,4930,4930,0
|
|
20240715,141500,106437860,4930,4925,4930,4925,31
|
|
20240715,141400,106285175,4925,4920,4925,4920,5
|
|
20240715,141300,106260565,4925,4925,4925,4925,0
|
|
20240715,141200,106260565,4925,4925,4925,4925,1
|
|
20240715,141100,106255640,4925,4925,4925,4925,0
|
|
20240715,141000,106255640,4925,4920,4925,4915,46
|
|
20240715,140900,106029460,4920,4910,4920,4910,66
|
|
20240715,140800,105705090,4915,4915,4915,4915,2
|
|
20240715,140700,105695260,4915,4910,4915,4910,4
|
|
20240715,140600,105675615,4915,4910,4915,4910,4
|
|
20240715,140500,105655970,4915,4910,4915,4910,29
|
|
20240715,140400,105513515,4910,4920,4920,4910,25
|
|
20240715,140300,105390745,4910,4910,4910,4910,6
|
|
20240715,140200,105361285,4910,4920,4920,4905,1571
|
|
20240715,140100,97646165,4930,4930,4930,4930,0
|
|
20240715,140000,97646165,4930,4930,4930,4930,0
|
|
20240715,135900,97646165,4930,4930,4930,4930,0
|
|
20240715,135800,97646165,4930,4930,4930,4930,0
|
|
20240715,135700,97646165,4930,4930,4930,4930,0
|
|
20240715,135600,97646165,4930,4925,4930,4925,2
|
|
20240715,135500,97636310,4930,4930,4930,4930,0
|
|
20240715,135400,97636310,4930,4930,4930,4930,0
|
|
20240715,135300,97636310,4930,4930,4930,4930,0
|
|
20240715,135200,97636310,4930,4930,4930,4930,1
|
|
20240715,135100,97631380,4925,4925,4925,4925,20
|
|
20240715,135000,97532880,4910,4910,4910,4910,985
|
|
20240715,134900,92696530,4930,4910,4930,4910,25
|
|
20240715,134800,92573760,4930,4930,4930,4930,7
|
|
20240715,134700,92539250,4910,4920,4920,4910,892
|
|
20240715,134600,88151100,4930,4915,4930,4910,1484
|
|
20240715,134500,80846220,4930,4930,4930,4905,2093
|
|
20240715,134400,70555725,4935,4935,4935,4935,0
|
|
20240715,134300,70555725,4935,4935,4935,4935,1
|
|
20240715,134200,70550790,4930,4930,4930,4925,104
|
|
20240715,134100,70038125,4930,4930,4930,4930,0
|
|
20240715,134000,70038125,4930,4925,4930,4920,336
|
|
20240715,133900,68383440,4930,4930,4930,4925,189
|
|
20240715,133800,67452580,4935,4935,4935,4935,0
|
|
20240715,133700,67452580,4935,4935,4935,4935,5
|
|
20240715,133600,67427905,4945,4945,4945,4945,0
|
|
20240715,133500,67427905,4945,4945,4945,4945,1
|
|
20240715,133400,67422960,4945,4945,4945,4930,1613
|
|
20240715,133300,59464455,4950,4950,4950,4950,1
|
|
20240715,133200,59459505,4945,4945,4945,4945,34
|
|
20240715,133100,59291375,4945,4945,4945,4945,46
|
|
20240715,133000,59063905,4950,4950,4950,4950,0
|
|
20240715,132900,59063905,4950,4950,4950,4950,2
|
|
20240715,132800,59054005,4945,4945,4945,4945,0
|
|
20240715,132700,59054005,4945,4945,4945,4945,0
|
|
20240715,132600,59054005,4945,4950,4950,4945,674
|
|
20240715,132500,55717850,4955,4955,4955,4955,0
|
|
20240715,132400,55717850,4955,4955,4955,4955,30
|
|
20240715,132300,55569200,4955,4955,4955,4955,0
|
|
20240715,132200,55569200,4955,4955,4955,4955,0
|
|
20240715,132100,55569200,4955,4950,4955,4950,2210
|
|
20240715,132000,44629695,4955,4955,4955,4955,0
|
|
20240715,131900,44629695,4955,4955,4955,4955,0
|
|
20240715,131800,44629695,4955,4955,4955,4955,0
|
|
20240715,131700,44629695,4955,4950,4955,4950,32
|
|
20240715,131600,44471190,4950,4955,4955,4950,5
|
|
20240715,131500,44446435,4955,4955,4955,4955,0
|
|
20240715,131400,44446435,4955,4955,4955,4955,0
|
|
20240715,131300,44446435,4955,4955,4955,4955,0
|
|
20240715,131200,44446435,4955,4955,4955,4955,0
|
|
20240715,131100,44446435,4955,4955,4955,4955,0
|
|
20240715,131000,44446435,4955,4955,4955,4955,0
|
|
20240715,130900,44446435,4955,4955,4955,4955,0
|
|
20240715,130800,44446435,4955,4955,4955,4955,0
|
|
20240715,130700,44446435,4955,4955,4955,4955,0
|
|
20240715,130600,44446435,4955,4955,4955,4955,0
|
|
20240715,130500,44446435,4955,4955,4955,4955,0
|
|
20240715,130400,44446435,4955,4950,4955,4950,2
|
|
20240715,130300,44436530,4955,4955,4955,4955,0
|
|
20240715,130200,44436530,4955,4955,4955,4955,2
|
|
20240715,130100,44426620,4950,4950,4950,4950,0
|
|
20240715,130000,44426620,4950,4950,4950,4950,0
|
|
20240715,125900,44426620,4950,4955,4955,4950,1106
|
|
20240715,125800,38946875,4955,4955,4955,4955,0
|
|
20240715,125700,38946875,4955,4955,4955,4955,0
|
|
20240715,125600,38946875,4955,4955,4955,4955,0
|
|
20240715,125500,38946875,4955,4955,4955,4955,0
|
|
20240715,125400,38946875,4955,4955,4955,4955,0
|
|
20240715,125300,38946875,4955,4955,4955,4955,0
|
|
20240715,125200,38946875,4955,4955,4955,4955,0
|
|
20240715,125100,38946875,4955,4955,4955,4955,0
|
|
20240715,125000,38946875,4955,4955,4955,4955,0
|
|
20240715,124900,38946875,4955,4955,4955,4955,0
|
|
20240715,124800,38946875,4955,4955,4955,4955,0
|
|
20240715,124700,38946875,4955,4955,4955,4955,20
|
|
20240715,124600,38847775,4955,4955,4955,4955,0
|
|
20240715,124500,38847775,4955,4955,4955,4955,0
|
|
20240715,124400,38847775,4955,4955,4955,4955,0
|
|
20240715,124300,38847775,4955,4955,4955,4955,0
|
|
20240715,124200,38847775,4955,4955,4955,4955,0
|
|
20240715,124100,38847775,4955,4955,4955,4955,0
|
|
20240715,124000,38847775,4955,4955,4955,4955,0
|
|
20240715,123900,38847775,4955,4955,4955,4955,0
|
|
20240715,123800,38847775,4955,4955,4955,4955,20
|
|
20240715,123700,38748675,4955,4955,4955,4955,0
|
|
20240715,123600,38748675,4955,4955,4955,4955,0
|
|
20240715,123500,38748675,4955,4955,4955,4955,1
|
|
20240715,123400,38743720,4950,4950,4950,4950,13
|
|
20240715,123300,38679370,4950,4950,4950,4950,4
|
|
20240715,123200,38659570,4955,4955,4955,4955,0
|
|
20240715,123100,38659570,4955,4955,4955,4955,0
|
|
20240715,123000,38659570,4955,4955,4955,4955,2
|
|
20240715,122900,38649660,4955,4955,4955,4955,0
|
|
20240715,122800,38649660,4955,4950,4955,4950,5
|
|
20240715,122700,38624905,4955,4955,4955,4955,10
|
|
20240715,122600,38575355,4955,4955,4955,4955,0
|
|
20240715,122500,38575355,4955,4955,4955,4955,1
|
|
20240715,122400,38570400,4950,4950,4950,4950,0
|
|
20240715,122300,38570400,4950,4950,4950,4950,0
|
|
20240715,122200,38570400,4950,4950,4950,4950,0
|
|
20240715,122100,38570400,4950,4950,4950,4950,4
|
|
20240715,122000,38550600,4955,4955,4955,4955,0
|
|
20240715,121900,38550600,4955,4955,4955,4955,0
|
|
20240715,121800,38550600,4955,4955,4955,4955,0
|
|
20240715,121700,38550600,4955,4955,4955,4955,1
|
|
20240715,121600,38545645,4950,4950,4950,4950,4
|
|
20240715,121500,38525845,4955,4955,4955,4955,1
|
|
20240715,121400,38520890,4955,4955,4955,4955,0
|
|
20240715,121300,38520890,4955,4955,4955,4955,1
|
|
20240715,121200,38515935,4950,4950,4950,4950,0
|
|
20240715,121100,38515935,4950,4950,4950,4950,340
|
|
20240715,121000,36832935,4950,4950,4950,4950,4
|
|
20240715,120900,36813135,4955,4955,4955,4955,0
|
|
20240715,120800,36813135,4955,4955,4955,4955,0
|
|
20240715,120700,36813135,4955,4955,4955,4955,0
|
|
20240715,120600,36813135,4955,4955,4955,4955,0
|
|
20240715,120500,36813135,4955,4955,4955,4955,1
|
|
20240715,120400,36808180,4950,4950,4950,4950,4
|
|
20240715,120300,36788380,4955,4955,4955,4955,0
|
|
20240715,120200,36788380,4955,4955,4955,4955,0
|
|
20240715,120100,36788380,4955,4955,4955,4950,94
|
|
20240715,120000,36322725,4955,4955,4955,4955,0
|
|
20240715,115900,36322725,4955,4955,4955,4955,0
|
|
20240715,115800,36322725,4955,4955,4955,4955,0
|
|
20240715,115700,36322725,4955,4955,4955,4955,194
|
|
20240715,115600,35361455,4955,4955,4955,4955,0
|
|
20240715,115500,35361455,4955,4955,4955,4955,0
|
|
20240715,115400,35361455,4955,4955,4955,4955,0
|
|
20240715,115300,35361455,4955,4955,4955,4955,0
|
|
20240715,115200,35361455,4955,4955,4955,4955,0
|
|
20240715,115100,35361455,4955,4955,4955,4955,0
|
|
20240715,115000,35361455,4955,4955,4955,4955,0
|
|
20240715,114900,35361455,4955,4955,4955,4955,0
|
|
20240715,114800,35361455,4955,4955,4955,4955,0
|
|
20240715,114700,35361455,4955,4960,4960,4955,163
|
|
20240715,114600,34553080,4960,4960,4960,4960,1
|
|
20240715,114500,34548120,4955,4955,4955,4955,32
|
|
20240715,114400,34389560,4960,4960,4960,4960,0
|
|
20240715,114300,34389560,4960,4960,4960,4960,1
|
|
20240715,114200,34384600,4955,4955,4955,4955,4
|
|
20240715,114100,34364780,4960,4960,4960,4960,0
|
|
20240715,114000,34364780,4960,4960,4960,4960,0
|
|
20240715,113900,34364780,4960,4960,4960,4960,0
|
|
20240715,113800,34364780,4960,4960,4960,4960,0
|
|
20240715,113700,34364780,4960,4960,4960,4960,0
|
|
20240715,113600,34364780,4960,4955,4960,4955,5
|
|
20240715,113500,34340000,4955,4955,4955,4955,0
|
|
20240715,113400,34340000,4955,4960,4960,4955,923
|
|
20240715,113300,29764805,4960,4960,4960,4960,218
|
|
20240715,113200,28683525,4965,4965,4965,4965,0
|
|
20240715,113100,28683525,4965,4965,4965,4965,2
|
|
20240715,113000,28673595,4960,4960,4960,4960,12
|
|
20240715,112900,28614075,4960,4960,4960,4960,0
|
|
20240715,112800,28614075,4960,4965,4965,4960,6
|
|
20240715,112700,28584300,4965,4965,4965,4965,1
|
|
20240715,112600,28579335,4960,4960,4960,4960,4
|
|
20240715,112500,28559495,4965,4965,4965,4965,1
|
|
20240715,112400,28554530,4960,4960,4960,4960,0
|
|
20240715,112300,28554530,4960,4960,4960,4960,0
|
|
20240715,112200,28554530,4960,4960,4960,4960,0
|
|
20240715,112100,28554530,4960,4960,4960,4960,4
|
|
20240715,112000,28534690,4965,4965,4965,4965,0
|
|
20240715,111900,28534690,4965,4965,4965,4965,0
|
|
20240715,111800,28534690,4965,4965,4965,4965,0
|
|
20240715,111700,28534690,4965,4965,4965,4965,40
|
|
20240715,111600,28336090,4960,4965,4965,4960,5
|
|
20240715,111500,28311285,4960,4960,4960,4960,0
|
|
20240715,111400,28311285,4960,4960,4960,4960,0
|
|
20240715,111300,28311285,4960,4960,4960,4960,0
|
|
20240715,111200,28311285,4960,4960,4960,4960,4
|
|
20240715,111100,28291445,4960,4960,4960,4960,0
|
|
20240715,111000,28291445,4960,4960,4960,4960,0
|
|
20240715,110900,28291445,4960,4965,4965,4960,112
|
|
20240715,110800,27735425,4965,4960,4965,4960,5
|
|
20240715,110700,27710620,4965,4965,4965,4965,0
|
|
20240715,110600,27710620,4965,4965,4965,4965,0
|
|
20240715,110500,27710620,4965,4965,4965,4965,0
|
|
20240715,110400,27710620,4965,4965,4965,4965,2
|
|
20240715,110300,27700690,4960,4960,4960,4960,4
|
|
20240715,110200,27680850,4960,4960,4960,4960,0
|
|
20240715,110100,27680850,4960,4960,4960,4960,0
|
|
20240715,110000,27680850,4960,4960,4960,4960,0
|
|
20240715,105900,27680850,4960,4960,4960,4960,0
|
|
20240715,105800,27680850,4960,4960,4960,4960,0
|
|
20240715,105700,27680850,4960,4960,4960,4960,0
|
|
20240715,105600,27680850,4960,4960,4960,4960,0
|
|
20240715,105500,27680850,4960,4960,4960,4960,0
|
|
20240715,105400,27680850,4960,4960,4960,4960,0
|
|
20240715,105300,27680850,4960,4965,4965,4960,91
|
|
20240715,105200,27229085,4960,4960,4960,4960,4
|
|
20240715,105100,27209245,4960,4960,4960,4960,0
|
|
20240715,105000,27209245,4960,4960,4960,4960,0
|
|
20240715,104900,27209245,4960,4960,4960,4960,4
|
|
20240715,104800,27189405,4965,4965,4965,4965,0
|
|
20240715,104700,27189405,4965,4965,4965,4965,0
|
|
20240715,104600,27189405,4965,4965,4965,4965,0
|
|
20240715,104500,27189405,4965,4965,4965,4965,4
|
|
20240715,104400,27169545,4960,4960,4960,4960,4
|
|
20240715,104300,27149705,4960,4960,4960,4960,0
|
|
20240715,104200,27149705,4960,4960,4960,4960,13
|
|
20240715,104100,27085225,4960,4960,4960,4960,0
|
|
20240715,104000,27085225,4960,4960,4960,4960,4
|
|
20240715,103900,27065385,4960,4960,4960,4960,0
|
|
20240715,103800,27065385,4960,4960,4960,4960,163
|
|
20240715,103700,26256905,4960,4960,4960,4960,0
|
|
20240715,103600,26256905,4960,4960,4960,4960,4
|
|
20240715,103500,26237065,4960,4960,4960,4960,0
|
|
20240715,103400,26237065,4960,4960,4960,4960,0
|
|
20240715,103300,26237065,4960,4960,4960,4960,9
|
|
20240715,103200,26192425,4960,4960,4960,4960,0
|
|
20240715,103100,26192425,4960,4960,4960,4960,0
|
|
20240715,103000,26192425,4960,4960,4960,4960,0
|
|
20240715,102900,26192425,4960,4960,4960,4960,4
|
|
20240715,102800,26172585,4965,4965,4965,4965,0
|
|
20240715,102700,26172585,4965,4965,4965,4965,1
|
|
20240715,102600,26167620,4960,4960,4960,4960,4
|
|
20240715,102500,26147780,4960,4960,4960,4960,0
|
|
20240715,102400,26147780,4960,4960,4960,4960,0
|
|
20240715,102300,26147780,4960,4960,4960,4960,0
|
|
20240715,102200,26147780,4960,4960,4960,4960,4
|
|
20240715,102100,26127940,4960,4960,4960,4960,0
|
|
20240715,102000,26127940,4960,4960,4960,4960,0
|
|
20240715,101900,26127940,4960,4960,4960,4960,4
|
|
20240715,101800,26108100,4960,4960,4960,4960,0
|
|
20240715,101700,26108100,4960,4960,4960,4960,0
|
|
20240715,101600,26108100,4960,4960,4960,4960,4
|
|
20240715,101500,26088260,4960,4960,4960,4960,0
|
|
20240715,101400,26088260,4960,4960,4960,4960,0
|
|
20240715,101300,26088260,4960,4960,4960,4960,17
|
|
20240715,101200,26003940,4960,4960,4960,4960,0
|
|
20240715,101100,26003940,4960,4960,4960,4960,324
|
|
20240715,101000,24396900,4960,4960,4960,4960,4
|
|
20240715,100900,24377060,4965,4965,4965,4965,0
|
|
20240715,100800,24377060,4965,4965,4965,4965,0
|
|
20240715,100700,24377060,4965,4965,4965,4965,2
|
|
20240715,100600,24367130,4960,4960,4960,4960,4
|
|
20240715,100500,24347290,4960,4960,4960,4960,0
|
|
20240715,100400,24347290,4960,4960,4960,4960,0
|
|
20240715,100300,24347290,4960,4960,4960,4960,14
|
|
20240715,100200,24277850,4965,4965,4965,4965,1
|
|
20240715,100100,24272885,4965,4965,4965,4965,0
|
|
20240715,100000,24272885,4965,4965,4965,4965,0
|
|
20240715,095900,24272885,4965,4965,4965,4965,0
|
|
20240715,095800,24272885,4965,4955,4965,4955,4
|
|
20240715,095700,24253055,4955,4955,4955,4955,43
|
|
20240715,095600,24039990,4955,4965,4965,4955,285
|
|
20240715,095500,22627795,4955,4955,4955,4955,0
|
|
20240715,095400,22627795,4955,4955,4955,4955,1
|
|
20240715,095300,22622840,4955,4955,4965,4955,264
|
|
20240715,095200,21312295,4955,4955,4955,4955,0
|
|
20240715,095100,21312295,4955,4955,4955,4955,0
|
|
20240715,095000,21312295,4955,4955,4955,4955,17
|
|
20240715,094900,21228060,4965,4965,4965,4965,0
|
|
20240715,094800,21228060,4965,4965,4965,4965,1
|
|
20240715,094700,21223095,4960,4960,4960,4960,0
|
|
20240715,094600,21223095,4960,4960,4960,4960,0
|
|
20240715,094500,21223095,4960,4960,4960,4960,0
|
|
20240715,094400,21223095,4960,4975,4975,4960,11
|
|
20240715,094300,21168520,4975,4975,4975,4975,41
|
|
20240715,094200,20964545,4975,4975,4975,4975,0
|
|
20240715,094100,20964545,4975,4970,4975,4970,11
|
|
20240715,094000,20909870,4965,4965,4965,4965,1125
|
|
20240715,093900,15324245,4965,4965,4965,4965,0
|
|
20240715,093800,15324245,4965,4960,4965,4960,7
|
|
20240715,093700,15289520,4960,4960,4960,4960,0
|
|
20240715,093600,15289520,4960,4960,4960,4960,0
|
|
20240715,093500,15289520,4960,4955,4960,4955,105
|
|
20240715,093400,14769200,4965,4965,4965,4965,0
|
|
20240715,093300,14769200,4965,4965,4965,4965,0
|
|
20240715,093200,14769200,4965,4965,4965,4965,0
|
|
20240715,093100,14769200,4965,4965,4965,4965,0
|
|
20240715,093000,14769200,4965,4965,4965,4965,0
|
|
20240715,092900,14769200,4965,4965,4965,4965,0
|
|
20240715,092800,14769200,4965,4965,4965,4965,0
|
|
20240715,092700,14769200,4965,4965,4965,4965,0
|
|
20240715,092600,14769200,4965,4965,4965,4965,1
|
|
20240715,092500,14764235,4955,4965,4965,4955,2
|
|
20240715,092400,14754315,4965,4965,4965,4965,1
|
|
20240715,092300,14749350,4960,4960,4960,4960,1
|
|
20240715,092200,14744390,4965,4965,4965,4965,0
|
|
20240715,092100,14744390,4965,4965,4965,4965,0
|
|
20240715,092000,14744390,4965,4965,4965,4965,0
|
|
20240715,091900,14744390,4965,4965,4965,4965,0
|
|
20240715,091800,14744390,4965,4965,4965,4965,0
|
|
20240715,091700,14744390,4965,4965,4965,4965,0
|
|
20240715,091600,14744390,4965,4965,4965,4965,0
|
|
20240715,091500,14744390,4965,4950,4965,4950,53
|
|
20240715,091400,14482025,4965,4965,4965,4965,0
|
|
20240715,091300,14482025,4965,4965,4965,4965,0
|
|
20240715,091200,14482025,4965,4965,4965,4965,200
|
|
20240715,091100,13489025,4965,4965,4965,4965,502
|
|
20240715,091000,10996595,4965,4965,4965,4965,0
|
|
20240715,090900,10996595,4965,4965,4965,4965,0
|
|
20240715,090800,10996595,4965,4965,4965,4965,201
|
|
20240715,090700,9998630,4965,4965,4965,4965,2
|
|
20240715,090600,9988700,4965,4965,4965,4965,0
|
|
20240715,090500,9988700,4965,4965,4965,4965,1
|
|
20240715,090400,9983735,4960,4960,4960,4960,50
|
|
20240715,090300,9735735,4950,4950,4950,4935,1033
|
|
20240715,090200,4622400,4950,4950,4950,4950,0
|
|
20240715,090100,4622400,4950,4950,4950,4950,0
|
|
20240715,090000,4622400,4950,4960,4960,4950,932
|