691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,202800,36454465,4920,4920,4920,4920,218
|
|
20240701,202700,36454465,4920,4920,4920,4920,0
|
|
20240701,202600,36454465,4920,4920,4920,4920,0
|
|
20240701,202500,36454465,4920,4920,4920,4920,0
|
|
20240701,202400,36454465,4920,4920,4920,4920,0
|
|
20240701,202300,36454465,4920,4920,4920,4920,0
|
|
20240701,202200,36454465,4920,4920,4920,4920,0
|
|
20240701,202100,36454465,4920,4920,4920,4920,0
|
|
20240701,202000,36454465,4920,4920,4920,4920,0
|
|
20240701,201900,36454465,4920,4920,4920,4920,0
|
|
20240701,201800,36454465,4920,4920,4920,4920,0
|
|
20240701,201700,36454465,4920,4920,4920,4920,0
|
|
20240701,201600,36454465,4920,4920,4920,4920,0
|
|
20240701,201500,36454465,4920,4920,4920,4920,0
|
|
20240701,201400,36454465,4920,4920,4920,4920,0
|
|
20240701,201300,36454465,4920,4920,4920,4920,0
|
|
20240701,201200,36454465,4920,4920,4920,4920,0
|
|
20240701,201100,36454465,4920,4920,4920,4920,0
|
|
20240701,201000,36454465,4920,4920,4920,4920,0
|
|
20240701,200900,36454465,4920,4920,4920,4920,0
|
|
20240701,200800,36454465,4920,4920,4920,4920,0
|
|
20240701,200700,36454465,4920,4920,4920,4920,0
|
|
20240701,200600,36454465,4920,4920,4920,4920,0
|
|
20240701,200500,36454465,4920,4920,4920,4920,0
|
|
20240701,200400,36454465,4920,4920,4920,4920,0
|
|
20240701,200300,36454465,4920,4920,4920,4920,0
|
|
20240701,200200,36454465,4920,4920,4920,4920,0
|
|
20240701,200100,36454465,4920,4920,4920,4920,0
|
|
20240701,200000,36454465,4920,4920,4920,4920,0
|
|
20240701,195900,36454465,4920,4920,4920,4920,0
|
|
20240701,195800,36454465,4920,4920,4920,4920,218
|
|
20240701,195700,36454465,4920,4920,4920,4920,0
|
|
20240701,195600,36454465,4920,4920,4920,4920,0
|
|
20240701,195500,36454465,4920,4920,4920,4920,0
|
|
20240701,195400,36454465,4920,4920,4920,4920,0
|
|
20240701,195300,36454465,4920,4920,4920,4920,0
|
|
20240701,195200,36454465,4920,4920,4920,4920,0
|
|
20240701,195100,36454465,4920,4920,4920,4920,0
|
|
20240701,195000,36454465,4920,4920,4920,4920,0
|
|
20240701,194900,36454465,4920,4920,4920,4920,0
|
|
20240701,194800,36454465,4920,4920,4920,4920,0
|
|
20240701,194700,36454465,4920,4920,4920,4920,0
|
|
20240701,194600,36454465,4920,4920,4920,4920,0
|
|
20240701,194500,36454465,4920,4920,4920,4920,0
|
|
20240701,194400,36454465,4920,4920,4920,4920,0
|
|
20240701,194300,36454465,4920,4920,4920,4920,0
|
|
20240701,194200,36454465,4920,4920,4920,4920,0
|
|
20240701,194100,36454465,4920,4920,4920,4920,0
|
|
20240701,194000,36454465,4920,4920,4920,4920,0
|
|
20240701,193900,36454465,4920,4920,4920,4920,0
|
|
20240701,193800,36454465,4920,4920,4920,4920,0
|
|
20240701,193700,36454465,4920,4920,4920,4920,0
|
|
20240701,193600,36454465,4920,4920,4920,4920,0
|
|
20240701,193500,36454465,4920,4920,4920,4920,0
|
|
20240701,193400,36454465,4920,4920,4920,4920,0
|
|
20240701,193300,36454465,4920,4920,4920,4920,0
|
|
20240701,193200,36454465,4920,4920,4920,4920,0
|
|
20240701,193100,36454465,4920,4920,4920,4920,0
|
|
20240701,193000,36454465,4920,4920,4920,4920,0
|
|
20240701,192900,36454465,4920,4920,4920,4920,0
|
|
20240701,192800,36454465,4920,4920,4920,4920,218
|
|
20240701,192700,36454465,4920,4920,4920,4920,0
|
|
20240701,192600,36454465,4920,4920,4920,4920,0
|
|
20240701,192500,36454465,4920,4920,4920,4920,0
|
|
20240701,192400,36454465,4920,4920,4920,4920,0
|
|
20240701,192300,36454465,4920,4920,4920,4920,0
|
|
20240701,192200,36454465,4920,4920,4920,4920,0
|
|
20240701,192100,36454465,4920,4920,4920,4920,0
|
|
20240701,192000,36454465,4920,4920,4920,4920,0
|
|
20240701,191900,36454465,4920,4920,4920,4920,0
|
|
20240701,191800,36454465,4920,4920,4920,4920,0
|
|
20240701,191700,36454465,4920,4920,4920,4920,0
|
|
20240701,191600,36454465,4920,4920,4920,4920,0
|
|
20240701,191500,36454465,4920,4920,4920,4920,0
|
|
20240701,191400,36454465,4920,4920,4920,4920,0
|
|
20240701,191300,36454465,4920,4920,4920,4920,0
|
|
20240701,191200,36454465,4920,4920,4920,4920,0
|
|
20240701,191100,36454465,4920,4920,4920,4920,0
|
|
20240701,191000,36454465,4920,4920,4920,4920,0
|
|
20240701,190900,36454465,4920,4920,4920,4920,0
|
|
20240701,190800,36454465,4920,4920,4920,4920,0
|
|
20240701,190700,36454465,4920,4920,4920,4920,0
|
|
20240701,190600,36454465,4920,4920,4920,4920,0
|
|
20240701,190500,36454465,4920,4920,4920,4920,0
|
|
20240701,190400,36454465,4920,4920,4920,4920,0
|
|
20240701,190300,36454465,4920,4920,4920,4920,0
|
|
20240701,190200,36454465,4920,4920,4920,4920,0
|
|
20240701,190100,36454465,4920,4920,4920,4920,0
|
|
20240701,190000,36454465,4920,4920,4920,4920,0
|
|
20240701,185900,36454465,4920,4920,4920,4920,0
|
|
20240701,185800,36454465,4920,4920,4920,4920,218
|
|
20240701,185700,36454465,4920,4920,4920,4920,0
|
|
20240701,185600,36454465,4920,4920,4920,4920,0
|
|
20240701,185500,36454465,4920,4920,4920,4920,0
|
|
20240701,185400,36454465,4920,4920,4920,4920,0
|
|
20240701,185300,36454465,4920,4920,4920,4920,0
|
|
20240701,185200,36454465,4920,4920,4920,4920,0
|
|
20240701,185100,36454465,4920,4920,4920,4920,0
|
|
20240701,185000,36454465,4920,4920,4920,4920,0
|
|
20240701,184900,36454465,4920,4920,4920,4920,0
|
|
20240701,184800,36454465,4920,4920,4920,4920,0
|
|
20240701,184700,36454465,4920,4920,4920,4920,0
|
|
20240701,184600,36454465,4920,4920,4920,4920,0
|
|
20240701,184500,36454465,4920,4920,4920,4920,0
|
|
20240701,184400,36454465,4920,4920,4920,4920,0
|
|
20240701,184300,36454465,4920,4920,4920,4920,0
|
|
20240701,184200,36454465,4920,4920,4920,4920,0
|
|
20240701,184100,36454465,4920,4920,4920,4920,0
|
|
20240701,184000,36454465,4920,4920,4920,4920,0
|
|
20240701,183900,36454465,4920,4920,4920,4920,0
|
|
20240701,183800,36454465,4920,4920,4920,4920,0
|
|
20240701,183700,36454465,4920,4920,4920,4920,0
|
|
20240701,183600,36454465,4920,4920,4920,4920,0
|
|
20240701,183500,36454465,4920,4920,4920,4920,0
|
|
20240701,183400,36454465,4920,4920,4920,4920,0
|
|
20240701,183300,36454465,4920,4920,4920,4920,0
|
|
20240701,183200,36454465,4920,4920,4920,4920,0
|
|
20240701,183100,36454465,4920,4920,4920,4920,0
|
|
20240701,183000,36454465,4920,4920,4920,4920,0
|
|
20240701,182900,36454465,4920,4920,4920,4920,0
|
|
20240701,182800,36454465,4920,4920,4920,4920,218
|
|
20240701,182700,36454465,4920,4920,4920,4920,0
|
|
20240701,182600,36454465,4920,4920,4920,4920,0
|
|
20240701,182500,36454465,4920,4920,4920,4920,0
|
|
20240701,182400,36454465,4920,4920,4920,4920,0
|
|
20240701,182300,36454465,4920,4920,4920,4920,0
|
|
20240701,182200,36454465,4920,4920,4920,4920,0
|
|
20240701,182100,36454465,4920,4920,4920,4920,0
|
|
20240701,182000,36454465,4920,4920,4920,4920,0
|
|
20240701,181900,36454465,4920,4920,4920,4920,0
|
|
20240701,181800,36454465,4920,4920,4920,4920,0
|
|
20240701,181700,36454465,4920,4920,4920,4920,0
|
|
20240701,181600,36454465,4920,4920,4920,4920,0
|
|
20240701,181500,36454465,4920,4920,4920,4920,0
|
|
20240701,181400,36454465,4920,4920,4920,4920,0
|
|
20240701,181300,36454465,4920,4920,4920,4920,0
|
|
20240701,181200,36454465,4920,4920,4920,4920,0
|
|
20240701,181100,36454465,4920,4920,4920,4920,0
|
|
20240701,181000,36454465,4920,4920,4920,4920,0
|
|
20240701,180900,36454465,4920,4920,4920,4920,0
|
|
20240701,180800,36454465,4920,4920,4920,4920,0
|
|
20240701,180700,36454465,4920,4920,4920,4920,0
|
|
20240701,180600,36454465,4920,4920,4920,4920,0
|
|
20240701,180500,36454465,4920,4920,4920,4920,0
|
|
20240701,180400,36454465,4920,4920,4920,4920,0
|
|
20240701,180300,36454465,4920,4920,4920,4920,0
|
|
20240701,180200,36454465,4920,4920,4920,4920,0
|
|
20240701,180100,36454465,4920,4920,4920,4920,0
|
|
20240701,180000,36454465,4920,4920,4920,4920,0
|
|
20240701,175900,36454465,4920,4920,4920,4920,0
|
|
20240701,175800,36454465,4920,4920,4920,4920,218
|
|
20240701,175700,36454465,4920,4920,4920,4920,0
|
|
20240701,175600,36454465,4920,4920,4920,4920,0
|
|
20240701,175500,36454465,4920,4920,4920,4920,0
|
|
20240701,175400,36454465,4920,4920,4920,4920,0
|
|
20240701,175300,36454465,4920,4920,4920,4920,0
|
|
20240701,175200,36454465,4920,4920,4920,4920,0
|
|
20240701,175100,36454465,4920,4920,4920,4920,0
|
|
20240701,175000,36454465,4920,4920,4920,4920,0
|
|
20240701,174900,36454465,4920,4920,4920,4920,0
|
|
20240701,174800,36454465,4920,4920,4920,4920,0
|
|
20240701,174700,36454465,4920,4920,4920,4920,0
|
|
20240701,174600,36454465,4920,4920,4920,4920,0
|
|
20240701,174500,36454465,4920,4920,4920,4920,0
|
|
20240701,174400,36454465,4920,4920,4920,4920,0
|
|
20240701,174300,36454465,4920,4920,4920,4920,0
|
|
20240701,174200,36454465,4920,4920,4920,4920,0
|
|
20240701,174100,36454465,4920,4920,4920,4920,0
|
|
20240701,174000,36454465,4920,4920,4920,4920,0
|
|
20240701,173900,36454465,4920,4920,4920,4920,0
|
|
20240701,173800,36454465,4920,4920,4920,4920,0
|
|
20240701,173700,36454465,4920,4920,4920,4920,0
|
|
20240701,173600,36454465,4920,4920,4920,4920,0
|
|
20240701,173500,36454465,4920,4920,4920,4920,0
|
|
20240701,173400,36454465,4920,4920,4920,4920,0
|
|
20240701,173300,36454465,4920,4920,4920,4920,0
|
|
20240701,173200,36454465,4920,4920,4920,4920,0
|
|
20240701,173100,36454465,4920,4920,4920,4920,0
|
|
20240701,173000,36454465,4920,4920,4920,4920,0
|
|
20240701,172900,36454465,4920,4920,4920,4920,0
|
|
20240701,172800,36454465,4920,4920,4920,4920,218
|
|
20240701,172700,36454465,4920,4920,4920,4920,0
|
|
20240701,172600,36454465,4920,4920,4920,4920,0
|
|
20240701,172500,36454465,4920,4920,4920,4920,0
|
|
20240701,172400,36454465,4920,4920,4920,4920,0
|
|
20240701,172300,36454465,4920,4920,4920,4920,0
|
|
20240701,172200,36454465,4920,4920,4920,4920,0
|
|
20240701,172100,36454465,4920,4920,4920,4920,0
|
|
20240701,172000,36454465,4920,4920,4920,4920,0
|
|
20240701,171900,36454465,4920,4920,4920,4920,0
|
|
20240701,171800,36454465,4920,4920,4920,4920,0
|
|
20240701,171700,36454465,4920,4920,4920,4920,0
|
|
20240701,171600,36454465,4920,4920,4920,4920,0
|
|
20240701,171500,36454465,4920,4920,4920,4920,0
|
|
20240701,171400,36454465,4920,4920,4920,4920,0
|
|
20240701,171300,36454465,4920,4920,4920,4920,0
|
|
20240701,171200,36454465,4920,4920,4920,4920,0
|
|
20240701,171100,36454465,4920,4920,4920,4920,0
|
|
20240701,171000,36454465,4920,4920,4920,4920,0
|
|
20240701,170900,36454465,4920,4920,4920,4920,0
|
|
20240701,170800,36454465,4920,4920,4920,4920,0
|
|
20240701,170700,36454465,4920,4920,4920,4920,0
|
|
20240701,170600,36454465,4920,4920,4920,4920,0
|
|
20240701,170500,36454465,4920,4920,4920,4920,0
|
|
20240701,170400,36454465,4920,4920,4920,4920,0
|
|
20240701,170300,36454465,4920,4920,4920,4920,0
|
|
20240701,170200,36454465,4920,4920,4920,4920,0
|
|
20240701,170100,36454465,4920,4920,4920,4920,0
|
|
20240701,170000,36454465,4920,4920,4920,4920,0
|
|
20240701,165900,36454465,4920,4920,4920,4920,0
|
|
20240701,165800,36454465,4920,4920,4920,4920,218
|
|
20240701,165700,36454465,4920,4920,4920,4920,0
|
|
20240701,165600,36454465,4920,4920,4920,4920,0
|
|
20240701,165500,36454465,4920,4920,4920,4920,0
|
|
20240701,165400,36454465,4920,4920,4920,4920,0
|
|
20240701,165300,36454465,4920,4920,4920,4920,0
|
|
20240701,165200,36454465,4920,4920,4920,4920,0
|
|
20240701,165100,36454465,4920,4920,4920,4920,0
|
|
20240701,165000,36454465,4920,4920,4920,4920,0
|
|
20240701,164900,36454465,4920,4920,4920,4920,0
|
|
20240701,164800,36454465,4920,4920,4920,4920,0
|
|
20240701,164700,36454465,4920,4920,4920,4920,0
|
|
20240701,164600,36454465,4920,4920,4920,4920,0
|
|
20240701,164500,36454465,4920,4920,4920,4920,0
|
|
20240701,164400,36454465,4920,4920,4920,4920,0
|
|
20240701,164300,36454465,4920,4920,4920,4920,0
|
|
20240701,164200,36454465,4920,4920,4920,4920,0
|
|
20240701,164100,36454465,4920,4920,4920,4920,0
|
|
20240701,164000,36454465,4920,4920,4920,4920,0
|
|
20240701,163900,36454465,4920,4920,4920,4920,0
|
|
20240701,163800,36454465,4920,4920,4920,4920,0
|
|
20240701,163700,36454465,4920,4920,4920,4920,0
|
|
20240701,163600,36454465,4920,4920,4920,4920,0
|
|
20240701,163500,36454465,4920,4920,4920,4920,0
|
|
20240701,163400,36454465,4920,4920,4920,4920,0
|
|
20240701,163300,36454465,4920,4920,4920,4920,0
|
|
20240701,163200,36454465,4920,4920,4920,4920,0
|
|
20240701,163100,36454465,4920,4920,4920,4920,0
|
|
20240701,163000,36454465,4920,4920,4920,4920,0
|
|
20240701,162900,36454465,4920,4920,4920,4920,0
|
|
20240701,162800,36454465,4920,4920,4920,4920,218
|
|
20240701,162700,36454465,4920,4920,4920,4920,0
|
|
20240701,162600,36454465,4920,4920,4920,4920,0
|
|
20240701,162500,36454465,4920,4920,4920,4920,0
|
|
20240701,162400,36454465,4920,4920,4920,4920,0
|
|
20240701,162300,36454465,4920,4920,4920,4920,0
|
|
20240701,162200,36454465,4920,4920,4920,4920,0
|
|
20240701,162100,36454465,4920,4920,4920,4920,0
|
|
20240701,162000,36454465,4920,4920,4920,4920,0
|
|
20240701,161900,36454465,4920,4920,4920,4920,0
|
|
20240701,161800,36454465,4920,4920,4920,4920,0
|
|
20240701,161700,36454465,4920,4920,4920,4920,0
|
|
20240701,161600,36454465,4920,4920,4920,4920,0
|
|
20240701,161500,36454465,4920,4920,4920,4920,0
|
|
20240701,161400,36454465,4920,4920,4920,4920,0
|
|
20240701,161300,36454465,4920,4920,4920,4920,0
|
|
20240701,161200,36454465,4920,4920,4920,4920,0
|
|
20240701,161100,36454465,4920,4920,4920,4920,0
|
|
20240701,161000,36454465,4920,4920,4920,4920,0
|
|
20240701,160900,36454465,4920,4920,4920,4920,0
|
|
20240701,160800,36454465,4920,4920,4920,4920,0
|
|
20240701,160700,36454465,4920,4920,4920,4920,0
|
|
20240701,160600,36454465,4920,4920,4920,4920,0
|
|
20240701,160500,36454465,4920,4920,4920,4920,0
|
|
20240701,160400,36454465,4920,4920,4920,4920,0
|
|
20240701,160300,36454465,4920,4920,4920,4920,0
|
|
20240701,160200,36454465,4920,4920,4920,4920,0
|
|
20240701,160100,36454465,4920,4920,4920,4920,0
|
|
20240701,160000,36454465,4920,4920,4920,4920,0
|
|
20240701,155900,36454465,4920,4920,4920,4920,0
|
|
20240701,155800,36454465,4920,4920,4920,4920,218
|
|
20240701,155700,36454465,4920,4920,4920,4920,0
|
|
20240701,155600,36454465,4920,4920,4920,4920,0
|
|
20240701,155500,36454465,4920,4920,4920,4920,0
|
|
20240701,155400,36454465,4920,4920,4920,4920,0
|
|
20240701,155300,36454465,4920,4920,4920,4920,0
|
|
20240701,155200,36454465,4920,4920,4920,4920,0
|
|
20240701,155100,36454465,4920,4920,4920,4920,0
|
|
20240701,155000,36454465,4920,4920,4920,4920,0
|
|
20240701,154900,36454465,4920,4920,4920,4920,0
|
|
20240701,154800,36454465,4920,4920,4920,4920,0
|
|
20240701,154700,36454465,4920,4920,4920,4920,0
|
|
20240701,154600,36454465,4920,4920,4920,4920,0
|
|
20240701,154500,36454465,4920,4920,4920,4920,0
|
|
20240701,154400,36454465,4920,4920,4920,4920,0
|
|
20240701,154300,36454465,4920,4920,4920,4920,0
|
|
20240701,154200,36454465,4920,4920,4920,4920,0
|
|
20240701,154100,36454465,4920,4920,4920,4920,0
|
|
20240701,154000,36454465,4920,4920,4920,4920,0
|
|
20240701,153900,36454465,4920,4920,4920,4920,0
|
|
20240701,153800,36454465,4920,4920,4920,4920,0
|
|
20240701,153700,36454465,4920,4920,4920,4920,0
|
|
20240701,153600,36454465,4920,4920,4920,4920,0
|
|
20240701,153500,36454465,4920,4920,4920,4920,0
|
|
20240701,153400,36454465,4920,4920,4920,4920,0
|
|
20240701,153300,36454465,4920,4920,4920,4920,0
|
|
20240701,153200,36454465,4920,4920,4920,4920,0
|
|
20240701,153100,36454465,4920,4920,4920,4920,0
|
|
20240701,153000,36454465,4920,4920,4920,4920,218
|
|
20240701,152900,35381905,4920,4920,4920,4920,0
|
|
20240701,152800,35381905,4920,4920,4920,4920,0
|
|
20240701,152700,35381905,4920,4920,4920,4920,0
|
|
20240701,152600,35381905,4920,4920,4920,4920,0
|
|
20240701,152500,35381905,4920,4920,4920,4920,0
|
|
20240701,152400,35381905,4920,4920,4920,4920,0
|
|
20240701,152300,35381905,4920,4920,4920,4920,0
|
|
20240701,152200,35381905,4920,4920,4920,4920,0
|
|
20240701,152100,35381905,4920,4920,4920,4920,0
|
|
20240701,152000,35381905,4920,4920,4920,4920,0
|
|
20240701,151900,35381905,4920,4945,4945,4920,660
|
|
20240701,151800,32127410,4945,4945,4945,4945,0
|
|
20240701,151700,32127410,4945,4945,4945,4945,0
|
|
20240701,151600,32127410,4945,4945,4945,4945,0
|
|
20240701,151500,32127410,4945,4945,4950,4945,67
|
|
20240701,151400,31796090,4945,4945,4945,4945,0
|
|
20240701,151300,31796090,4945,4945,4945,4945,0
|
|
20240701,151200,31796090,4945,4945,4945,4945,1
|
|
20240701,151100,31791145,4945,4955,4955,4945,298
|
|
20240701,151000,30315355,4955,4955,4955,4955,0
|
|
20240701,150900,30315355,4955,4955,4955,4955,5
|
|
20240701,150800,30290580,4960,4970,4970,4960,500
|
|
20240701,150700,27809155,4975,4975,4975,4975,0
|
|
20240701,150600,27809155,4975,4975,4975,4975,1
|
|
20240701,150500,27804180,4975,4975,4975,4975,0
|
|
20240701,150400,27804180,4975,4975,4975,4975,0
|
|
20240701,150300,27804180,4975,4975,4975,4975,1
|
|
20240701,150200,27799205,4980,4980,4980,4980,77
|
|
20240701,150100,27415745,4980,4980,4980,4980,0
|
|
20240701,150000,27415745,4980,4980,4980,4980,1
|
|
20240701,145900,27410765,4980,4980,4980,4980,0
|
|
20240701,145800,27410765,4980,4980,4980,4980,0
|
|
20240701,145700,27410765,4980,4980,4980,4980,1
|
|
20240701,145600,27405785,4980,4980,4980,4980,0
|
|
20240701,145500,27405785,4980,4990,4990,4980,6
|
|
20240701,145400,27375855,4980,4980,4980,4980,0
|
|
20240701,145300,27375855,4980,4980,4980,4980,0
|
|
20240701,145200,27375855,4980,4980,4980,4980,1
|
|
20240701,145100,27370875,4980,4980,4980,4980,0
|
|
20240701,145000,27370875,4980,4980,4980,4980,0
|
|
20240701,144900,27370875,4980,4980,4980,4980,1
|
|
20240701,144800,27365895,4980,4980,4980,4980,0
|
|
20240701,144700,27365895,4980,4980,4980,4980,0
|
|
20240701,144600,27365895,4980,4980,4980,4980,1
|
|
20240701,144500,27360915,4980,4980,4980,4980,0
|
|
20240701,144400,27360915,4980,4980,4980,4980,0
|
|
20240701,144300,27360915,4980,4980,4980,4980,1
|
|
20240701,144200,27355935,4970,4970,4970,4970,0
|
|
20240701,144100,27355935,4970,4970,4970,4970,0
|
|
20240701,144000,27355935,4970,4995,4995,4970,2
|
|
20240701,143900,27345970,4970,4970,4970,4970,0
|
|
20240701,143800,27345970,4970,4970,4970,4970,0
|
|
20240701,143700,27345970,4970,4970,4970,4970,1
|
|
20240701,143600,27341000,4970,4970,4970,4970,0
|
|
20240701,143500,27341000,4970,4970,4970,4970,0
|
|
20240701,143400,27341000,4970,4970,4970,4970,1
|
|
20240701,143300,27336030,4970,4970,4970,4970,0
|
|
20240701,143200,27336030,4970,4970,4970,4970,1
|
|
20240701,143100,27331060,4970,4970,4970,4970,0
|
|
20240701,143000,27331060,4970,4970,4970,4970,0
|
|
20240701,142900,27331060,4970,4970,4970,4970,1
|
|
20240701,142800,27326090,4970,4970,4970,4970,0
|
|
20240701,142700,27326090,4970,4970,4970,4970,0
|
|
20240701,142600,27326090,4970,4970,4970,4970,1
|
|
20240701,142500,27321120,4970,4970,4970,4970,0
|
|
20240701,142400,27321120,4970,4970,4970,4970,0
|
|
20240701,142300,27321120,4970,4970,4970,4970,1
|
|
20240701,142200,27316150,4970,4970,4970,4970,0
|
|
20240701,142100,27316150,4970,4970,4970,4970,0
|
|
20240701,142000,27316150,4970,4970,4970,4970,1
|
|
20240701,141900,27311180,4970,4970,4970,4970,0
|
|
20240701,141800,27311180,4970,4970,4970,4970,0
|
|
20240701,141700,27311180,4970,4970,4970,4970,1
|
|
20240701,141600,27306210,4970,4970,4970,4970,0
|
|
20240701,141500,27306210,4970,4970,4970,4970,0
|
|
20240701,141400,27306210,4970,4970,4970,4970,1
|
|
20240701,141300,27301240,4975,4975,4975,4975,0
|
|
20240701,141200,27301240,4975,4975,4975,4975,0
|
|
20240701,141100,27301240,4975,5010,5010,4975,3
|
|
20240701,141000,27286245,4975,4975,4975,4975,0
|
|
20240701,140900,27286245,4975,4975,4975,4975,1
|
|
20240701,140800,27281270,4975,4975,4975,4975,0
|
|
20240701,140700,27281270,4975,4975,4975,4975,0
|
|
20240701,140600,27281270,4975,4975,4975,4975,1
|
|
20240701,140500,27276295,5010,5010,5010,5010,1
|
|
20240701,140400,27271285,4975,4975,4975,4975,0
|
|
20240701,140300,27271285,4975,4975,4975,4975,1
|
|
20240701,140200,27266310,4975,4975,4975,4975,0
|
|
20240701,140100,27266310,4975,4975,4975,4975,0
|
|
20240701,140000,27266310,4975,4975,4975,4975,1
|
|
20240701,135900,27261335,4975,4975,4975,4975,0
|
|
20240701,135800,27261335,4975,4975,4975,4975,0
|
|
20240701,135700,27261335,4975,4975,4975,4975,1
|
|
20240701,135600,27256360,4975,4975,4975,4975,0
|
|
20240701,135500,27256360,4975,4975,4975,4975,0
|
|
20240701,135400,27256360,4975,4975,4975,4975,1
|
|
20240701,135300,27251385,4975,4975,4975,4975,0
|
|
20240701,135200,27251385,4975,4975,4975,4975,0
|
|
20240701,135100,27251385,4975,4975,4975,4975,1
|
|
20240701,135000,27246410,4975,4975,4975,4975,0
|
|
20240701,134900,27246410,4975,4975,4975,4975,0
|
|
20240701,134800,27246410,4975,5010,5020,4975,21
|
|
20240701,134700,27141165,4975,4975,4975,4975,0
|
|
20240701,134600,27141165,4975,4980,4980,4975,1187
|
|
20240701,134500,21235155,4980,4980,4980,4980,1
|
|
20240701,134400,21230175,4980,4980,4980,4980,0
|
|
20240701,134300,21230175,4980,4980,4980,4980,1
|
|
20240701,134200,21225195,5010,5010,5010,5010,2
|
|
20240701,134100,21215175,4980,4980,4980,4980,0
|
|
20240701,134000,21215175,4980,4980,4980,4980,1
|
|
20240701,133900,21210195,4985,4985,4985,4985,0
|
|
20240701,133800,21210195,4985,4985,4985,4985,0
|
|
20240701,133700,21210195,4985,4985,4985,4985,1
|
|
20240701,133600,21205210,4985,4985,4985,4985,0
|
|
20240701,133500,21205210,4985,4985,4985,4985,0
|
|
20240701,133400,21205210,4985,4985,4985,4985,1
|
|
20240701,133300,21200225,4985,4985,4985,4985,0
|
|
20240701,133200,21200225,4985,4985,4985,4985,0
|
|
20240701,133100,21200225,4985,4985,4985,4985,349
|
|
20240701,133000,19460460,4985,4985,4985,4985,0
|
|
20240701,132900,19460460,4985,4985,4985,4985,0
|
|
20240701,132800,19460460,4985,4985,4985,4985,1
|
|
20240701,132700,19455475,4985,4985,4985,4985,119
|
|
20240701,132600,18862260,4985,4985,4985,4985,0
|
|
20240701,132500,18862260,4985,4985,4985,4985,1
|
|
20240701,132400,18857275,4985,4985,4985,4985,0
|
|
20240701,132300,18857275,4985,4985,4985,4985,0
|
|
20240701,132200,18857275,4985,4985,4985,4985,1
|
|
20240701,132100,18852290,4985,4985,4985,4985,0
|
|
20240701,132000,18852290,4985,4985,4985,4985,1
|
|
20240701,131900,18847305,4985,4985,4985,4985,0
|
|
20240701,131800,18847305,4985,4985,4985,4985,0
|
|
20240701,131700,18847305,4985,4985,4985,4985,1
|
|
20240701,131600,18842320,5010,5010,5010,5010,0
|
|
20240701,131500,18842320,5010,5010,5010,5010,2
|
|
20240701,131400,18832300,4985,4985,4985,4985,1
|
|
20240701,131300,18827315,5010,5010,5010,5010,2
|
|
20240701,131200,18817295,4985,4985,4985,4985,0
|
|
20240701,131100,18817295,4985,4985,4985,4985,2
|
|
20240701,131000,18807325,4985,4985,4985,4985,0
|
|
20240701,130900,18807325,4985,4985,4985,4985,0
|
|
20240701,130800,18807325,4985,4985,4985,4985,1
|
|
20240701,130700,18802340,4985,4985,4985,4985,0
|
|
20240701,130600,18802340,4985,4985,4985,4985,0
|
|
20240701,130500,18802340,4985,4985,4985,4985,1
|
|
20240701,130400,18797355,4990,4995,4995,4990,1113
|
|
20240701,130300,13243285,4995,4995,4995,4995,0
|
|
20240701,130200,13243285,4995,4995,4995,4995,1
|
|
20240701,130100,13238290,4995,4995,4995,4995,0
|
|
20240701,130000,13238290,4995,4995,4995,4995,0
|
|
20240701,125900,13238290,4995,5010,5010,4995,8
|
|
20240701,125800,13198225,5010,5010,5010,5010,2
|
|
20240701,125700,13188205,4995,5020,5020,4995,11
|
|
20240701,125600,13133010,4995,4995,4995,4995,0
|
|
20240701,125500,13133010,4995,4995,4995,4995,0
|
|
20240701,125400,13133010,4995,5010,5020,4995,3
|
|
20240701,125300,13117985,4995,4995,4995,4995,0
|
|
20240701,125200,13117985,4995,4995,4995,4995,0
|
|
20240701,125100,13117985,4995,4995,4995,4995,1
|
|
20240701,125000,13112990,4995,4995,4995,4995,0
|
|
20240701,124900,13112990,4995,4995,4995,4995,0
|
|
20240701,124800,13112990,4995,4995,4995,4995,1
|
|
20240701,124700,13107995,4995,4995,4995,4995,0
|
|
20240701,124600,13107995,4995,4995,4995,4995,0
|
|
20240701,124500,13107995,4995,4995,4995,4995,11
|
|
20240701,124400,13053050,5020,5010,5020,5010,2
|
|
20240701,124300,13043020,4995,4995,4995,4995,0
|
|
20240701,124200,13043020,4995,4995,4995,4995,1
|
|
20240701,124100,13038025,4995,4995,4995,4995,0
|
|
20240701,124000,13038025,4995,4995,4995,4995,0
|
|
20240701,123900,13038025,4995,5000,5000,4995,67
|
|
20240701,123800,12703160,5010,5010,5010,5010,0
|
|
20240701,123700,12703160,5010,5010,5010,5010,0
|
|
20240701,123600,12703160,5010,5010,5010,5010,1
|
|
20240701,123500,12698150,5000,5000,5000,5000,0
|
|
20240701,123400,12698150,5000,5000,5000,5000,1
|
|
20240701,123300,12693150,5010,5010,5010,5010,0
|
|
20240701,123200,12693150,5010,5010,5010,5010,1
|
|
20240701,123100,12688140,5000,5000,5000,5000,11
|
|
20240701,123000,12633140,5000,5000,5000,5000,0
|
|
20240701,122900,12633140,5000,5000,5000,5000,0
|
|
20240701,122800,12633140,5000,5000,5000,5000,1
|
|
20240701,122700,12628140,5000,5000,5000,5000,0
|
|
20240701,122600,12628140,5000,5000,5000,5000,0
|
|
20240701,122500,12628140,5000,5000,5000,5000,1
|
|
20240701,122400,12623140,5020,5020,5020,5020,201
|
|
20240701,122300,11614120,5000,5000,5000,5000,0
|
|
20240701,122200,11614120,5000,5000,5000,5000,1
|
|
20240701,122100,11609120,5000,5000,5000,5000,0
|
|
20240701,122000,11609120,5000,5000,5000,5000,0
|
|
20240701,121900,11609120,5000,5000,5000,5000,1
|
|
20240701,121800,11604120,5000,5000,5000,5000,0
|
|
20240701,121700,11604120,5000,5000,5000,5000,0
|
|
20240701,121600,11604120,5000,5010,5010,5000,40
|
|
20240701,121500,11403920,5010,5010,5010,5010,2
|
|
20240701,121400,11393900,5000,5000,5000,5000,0
|
|
20240701,121300,11393900,5000,5000,5000,5000,1
|
|
20240701,121200,11388900,5010,5010,5010,5010,0
|
|
20240701,121100,11388900,5010,5010,5010,5010,8
|
|
20240701,121000,11348820,5010,5000,5010,5000,3
|
|
20240701,120900,11333800,5010,5010,5010,5000,775
|
|
20240701,120800,7458490,5010,5010,5010,5010,172
|
|
20240701,120700,6596770,5020,5020,5020,5020,0
|
|
20240701,120600,6596770,5020,5020,5020,5020,0
|
|
20240701,120500,6596770,5020,5020,5020,5020,87
|
|
20240701,120400,6160030,5020,5020,5020,5020,0
|
|
20240701,120300,6160030,5020,5020,5020,5020,0
|
|
20240701,120200,6160030,5020,5020,5020,5020,1
|
|
20240701,120100,6155010,5020,5020,5020,5020,0
|
|
20240701,120000,6155010,5020,5020,5020,5020,0
|
|
20240701,115900,6155010,5020,5020,5020,5020,1
|
|
20240701,115800,6149990,5020,5020,5020,5020,0
|
|
20240701,115700,6149990,5020,5020,5020,5020,0
|
|
20240701,115600,6149990,5020,5020,5020,5020,1
|
|
20240701,115500,6144970,5020,5020,5020,5020,0
|
|
20240701,115400,6144970,5020,5020,5020,5020,0
|
|
20240701,115300,6144970,5020,5020,5020,5020,1
|
|
20240701,115200,6139950,5020,5020,5020,5020,0
|
|
20240701,115100,6139950,5020,5020,5020,5020,0
|
|
20240701,115000,6139950,5020,5020,5020,5020,1
|
|
20240701,114900,6134930,5020,5020,5020,5020,0
|
|
20240701,114800,6134930,5020,5020,5020,5020,0
|
|
20240701,114700,6134930,5020,5020,5020,5020,1
|
|
20240701,114600,6129910,5030,5030,5030,5030,2
|
|
20240701,114500,6119850,5020,5020,5020,5020,1
|
|
20240701,114400,6114830,5020,5020,5020,5020,0
|
|
20240701,114300,6114830,5020,5020,5020,5020,0
|
|
20240701,114200,6114830,5020,5020,5020,5020,1
|
|
20240701,114100,6109810,5020,5020,5020,5020,0
|
|
20240701,114000,6109810,5020,5020,5020,5020,0
|
|
20240701,113900,6109810,5020,5020,5020,5020,1
|
|
20240701,113800,6104790,5020,5020,5020,5020,0
|
|
20240701,113700,6104790,5020,5020,5020,5020,0
|
|
20240701,113600,6104790,5020,5020,5020,5020,1
|
|
20240701,113500,6099770,5020,5020,5020,5020,19
|
|
20240701,113400,6004390,5020,5020,5020,5020,0
|
|
20240701,113300,6004390,5020,5020,5020,5020,1
|
|
20240701,113200,5999370,5020,5020,5020,5020,0
|
|
20240701,113100,5999370,5020,5020,5020,5020,0
|
|
20240701,113000,5999370,5020,5020,5020,5020,1
|
|
20240701,112900,5994350,5020,5020,5020,5020,0
|
|
20240701,112800,5994350,5020,5020,5020,5020,0
|
|
20240701,112700,5994350,5020,5020,5020,5020,1
|
|
20240701,112600,5989330,5020,5020,5020,5020,0
|
|
20240701,112500,5989330,5020,5020,5020,5020,0
|
|
20240701,112400,5989330,5020,5020,5020,5020,1
|
|
20240701,112300,5984310,5020,5020,5020,5020,0
|
|
20240701,112200,5984310,5020,5020,5020,5020,1
|
|
20240701,112100,5979290,5030,5030,5030,5030,0
|
|
20240701,112000,5979290,5030,5030,5030,5030,103
|
|
20240701,111900,5461200,5030,5030,5030,5030,1
|
|
20240701,111800,5456170,5040,5040,5040,5040,0
|
|
20240701,111700,5456170,5040,5040,5040,5040,21
|
|
20240701,111600,5350330,5030,5030,5030,5030,1
|
|
20240701,111500,5345300,5030,5030,5030,5030,0
|
|
20240701,111400,5345300,5030,5030,5030,5030,0
|
|
20240701,111300,5345300,5030,5030,5030,5030,1
|
|
20240701,111200,5340270,5030,5030,5030,5030,0
|
|
20240701,111100,5340270,5030,5030,5030,5030,0
|
|
20240701,111000,5340270,5030,5030,5030,5030,1
|
|
20240701,110900,5335240,5030,5030,5030,5030,0
|
|
20240701,110800,5335240,5030,5030,5030,5030,0
|
|
20240701,110700,5335240,5030,5030,5030,5030,1
|
|
20240701,110600,5330210,5030,5030,5030,5030,0
|
|
20240701,110500,5330210,5030,5030,5030,5030,0
|
|
20240701,110400,5330210,5030,5030,5030,5030,1
|
|
20240701,110300,5325180,5030,5030,5030,5030,0
|
|
20240701,110200,5325180,5030,5030,5030,5030,0
|
|
20240701,110100,5325180,5030,5030,5030,5030,1
|
|
20240701,110000,5320150,5030,5030,5030,5030,1
|
|
20240701,105900,5315120,5030,5030,5030,5030,1
|
|
20240701,105800,5310090,5030,5030,5030,5030,0
|
|
20240701,105700,5310090,5030,5030,5030,5030,0
|
|
20240701,105600,5310090,5030,5030,5030,5030,1
|
|
20240701,105500,5305060,5030,5030,5030,5030,0
|
|
20240701,105400,5305060,5030,5030,5030,5030,0
|
|
20240701,105300,5305060,5030,5030,5030,5030,1
|
|
20240701,105200,5300030,5030,5030,5030,5030,0
|
|
20240701,105100,5300030,5030,5030,5030,5030,0
|
|
20240701,105000,5300030,5030,5030,5030,5030,1
|
|
20240701,104900,5295000,5040,5040,5040,5040,0
|
|
20240701,104800,5295000,5040,5040,5040,5040,2
|
|
20240701,104700,5284920,5030,5030,5030,5030,1
|
|
20240701,104600,5279890,5040,5040,5040,5040,1
|
|
20240701,104500,5274850,5030,5030,5030,5030,0
|
|
20240701,104400,5274850,5030,5030,5030,5030,1
|
|
20240701,104300,5269820,5040,5040,5040,5040,111
|
|
20240701,104200,4710380,5040,5040,5040,5040,0
|
|
20240701,104100,4710380,5040,5040,5040,5040,1
|
|
20240701,104000,4705340,5040,5040,5040,5040,0
|
|
20240701,103900,4705340,5040,5040,5040,5040,0
|
|
20240701,103800,4705340,5040,5040,5040,5040,1
|
|
20240701,103700,4700300,5050,5050,5050,5050,1
|
|
20240701,103600,4695250,5050,5050,5050,5050,14
|
|
20240701,103500,4624550,5050,5050,5050,5050,1
|
|
20240701,103400,4619500,5050,5050,5050,5050,0
|
|
20240701,103300,4619500,5050,5050,5050,5050,1
|
|
20240701,103200,4614450,5050,5050,5050,5050,0
|
|
20240701,103100,4614450,5050,5050,5050,5050,0
|
|
20240701,103000,4614450,5050,5050,5050,5050,1
|
|
20240701,102900,4609400,5050,5050,5050,5050,0
|
|
20240701,102800,4609400,5050,5050,5050,5050,85
|
|
20240701,102700,4180150,5050,5050,5050,5050,1
|
|
20240701,102600,4175100,5050,5050,5050,5050,0
|
|
20240701,102500,4175100,5050,5050,5050,5050,0
|
|
20240701,102400,4175100,5050,5050,5050,5050,1
|
|
20240701,102300,4170050,5050,5050,5050,5050,0
|
|
20240701,102200,4170050,5050,5050,5050,5050,0
|
|
20240701,102100,4170050,5050,5050,5050,5050,1
|
|
20240701,102000,4165000,5060,5060,5060,5060,0
|
|
20240701,101900,4165000,5060,5060,5060,5060,2
|
|
20240701,101800,4154880,5050,5050,5050,5050,1
|
|
20240701,101700,4149830,5050,5050,5050,5050,0
|
|
20240701,101600,4149830,5050,5050,5050,5050,0
|
|
20240701,101500,4149830,5050,5050,5050,5050,1
|
|
20240701,101400,4144780,5050,5050,5050,5050,0
|
|
20240701,101300,4144780,5050,5050,5050,5050,0
|
|
20240701,101200,4144780,5050,5050,5050,5050,1
|
|
20240701,101100,4139730,5050,5050,5050,5050,0
|
|
20240701,101000,4139730,5050,5050,5050,5050,1
|
|
20240701,100900,4134680,5050,5050,5050,5050,0
|
|
20240701,100800,4134680,5050,5050,5050,5050,0
|
|
20240701,100700,4134680,5050,5050,5050,5050,1
|
|
20240701,100600,4129630,5050,5050,5050,5050,0
|
|
20240701,100500,4129630,5050,5050,5050,5050,0
|
|
20240701,100400,4129630,5050,5050,5050,5050,1
|
|
20240701,100300,4124580,5050,5050,5050,5050,0
|
|
20240701,100200,4124580,5050,5050,5050,5050,0
|
|
20240701,100100,4124580,5050,5050,5050,5050,1
|
|
20240701,100000,4119530,5060,5060,5060,5060,1
|
|
20240701,095900,4114470,5050,5050,5050,5050,0
|
|
20240701,095800,4114470,5050,5050,5050,5050,1
|
|
20240701,095700,4109420,5050,5050,5050,5050,0
|
|
20240701,095600,4109420,5050,5050,5050,5050,0
|
|
20240701,095500,4109420,5050,5050,5050,5050,1
|
|
20240701,095400,4104370,5050,5050,5050,5050,0
|
|
20240701,095300,4104370,5050,5050,5050,5050,0
|
|
20240701,095200,4104370,5050,5050,5050,5050,1
|
|
20240701,095100,4099320,5060,5060,5060,5060,1
|
|
20240701,095000,4094260,5050,5050,5050,5050,0
|
|
20240701,094900,4094260,5050,5050,5050,5050,1
|
|
20240701,094800,4089210,5050,5050,5050,5050,0
|
|
20240701,094700,4089210,5050,5060,5060,5050,2
|
|
20240701,094600,4079100,5060,5060,5060,5060,0
|
|
20240701,094500,4079100,5060,5060,5060,5060,0
|
|
20240701,094400,4079100,5060,5050,5060,5050,2
|
|
20240701,094300,4068990,5060,5060,5060,5060,1
|
|
20240701,094200,4063930,5050,5050,5050,5050,0
|
|
20240701,094100,4063930,5050,5050,5050,5050,1
|
|
20240701,094000,4058880,5060,5060,5060,5060,0
|
|
20240701,093900,4058880,5060,5060,5060,5060,7
|
|
20240701,093800,4023460,5060,5060,5060,5060,1
|
|
20240701,093700,4018400,5050,5050,5050,5050,0
|
|
20240701,093600,4018400,5050,5050,5050,5050,0
|
|
20240701,093500,4018400,5050,5050,5050,5050,1
|
|
20240701,093400,4013350,5070,5070,5070,5070,1
|
|
20240701,093300,4008280,5050,5050,5050,5050,0
|
|
20240701,093200,4008280,5050,5050,5050,5050,1
|
|
20240701,093100,4003230,5050,5050,5050,5050,0
|
|
20240701,093000,4003230,5050,5050,5050,5050,0
|
|
20240701,092900,4003230,5050,5050,5050,5050,1
|
|
20240701,092800,3998180,5060,5060,5060,5060,0
|
|
20240701,092700,3998180,5060,5060,5060,5060,0
|
|
20240701,092600,3998180,5060,5050,5060,5050,86
|
|
20240701,092500,3563030,5050,5050,5050,5050,0
|
|
20240701,092400,3563030,5050,5060,5060,5050,46
|
|
20240701,092300,3330280,5060,5060,5060,5060,0
|
|
20240701,092200,3330280,5060,5060,5060,5060,0
|
|
20240701,092100,3330280,5060,5060,5060,5060,1
|
|
20240701,092000,3325220,5060,5060,5060,5060,0
|
|
20240701,091900,3325220,5060,5060,5060,5060,0
|
|
20240701,091800,3325220,5060,5060,5060,5060,1
|
|
20240701,091700,3320160,5070,5070,5070,5070,1
|
|
20240701,091600,3315090,5060,5060,5060,5060,0
|
|
20240701,091500,3315090,5060,5060,5060,5060,1
|
|
20240701,091400,3310030,5060,5060,5060,5060,0
|
|
20240701,091300,3310030,5060,5060,5060,5060,0
|
|
20240701,091200,3310030,5060,5060,5060,5060,1
|
|
20240701,091100,3304970,5070,5070,5070,5070,0
|
|
20240701,091000,3304970,5070,5070,5070,5070,0
|
|
20240701,090900,3304970,5070,5060,5070,5060,2
|
|
20240701,090800,3294840,5060,5060,5060,5060,0
|
|
20240701,090700,3294840,5060,5060,5060,5060,103
|
|
20240701,090600,2773660,5060,5060,5060,5060,1
|
|
20240701,090500,2768600,5070,5070,5070,5070,32
|
|
20240701,090400,2606360,5060,5060,5060,5060,0
|
|
20240701,090300,2606360,5060,5060,5060,5060,1
|
|
20240701,090200,2601300,5070,5070,5070,5070,0
|
|
20240701,090100,2601300,5070,5070,5070,5070,0
|
|
20240701,090000,2601300,5070,5060,5070,5060,385
|