629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192600,574323560,5330,5330,5330,5330,2302
|
|
20240723,192500,574323560,5330,5330,5330,5330,0
|
|
20240723,192400,574323560,5330,5330,5330,5330,0
|
|
20240723,192300,574323560,5330,5330,5330,5330,0
|
|
20240723,192200,574323560,5330,5330,5330,5330,0
|
|
20240723,192100,574323560,5330,5330,5330,5330,0
|
|
20240723,192000,574323560,5330,5330,5330,5330,0
|
|
20240723,191900,574323560,5330,5330,5330,5330,0
|
|
20240723,191800,574323560,5330,5330,5330,5330,0
|
|
20240723,191700,574323560,5330,5330,5330,5330,0
|
|
20240723,191600,574323560,5330,5330,5330,5330,0
|
|
20240723,191500,574323560,5330,5330,5330,5330,0
|
|
20240723,191400,574323560,5330,5330,5330,5330,0
|
|
20240723,191300,574323560,5330,5330,5330,5330,0
|
|
20240723,191200,574323560,5330,5330,5330,5330,0
|
|
20240723,191100,574323560,5330,5330,5330,5330,0
|
|
20240723,191000,574323560,5330,5330,5330,5330,0
|
|
20240723,190900,574323560,5330,5330,5330,5330,0
|
|
20240723,190800,574323560,5330,5330,5330,5330,0
|
|
20240723,190700,574323560,5330,5330,5330,5330,0
|
|
20240723,190600,574323560,5330,5330,5330,5330,0
|
|
20240723,190500,574323560,5330,5330,5330,5330,0
|
|
20240723,190400,574323560,5330,5330,5330,5330,0
|
|
20240723,190300,574323560,5330,5330,5330,5330,0
|
|
20240723,190200,574323560,5330,5330,5330,5330,0
|
|
20240723,190100,574323560,5330,5330,5330,5330,0
|
|
20240723,190000,574323560,5330,5330,5330,5330,0
|
|
20240723,185900,574323560,5330,5330,5330,5330,0
|
|
20240723,185800,574323560,5330,5330,5330,5330,0
|
|
20240723,185700,574323560,5330,5330,5330,5330,0
|
|
20240723,185600,574323560,5330,5330,5330,5330,2302
|
|
20240723,185500,574323560,5330,5330,5330,5330,0
|
|
20240723,185400,574323560,5330,5330,5330,5330,0
|
|
20240723,185300,574323560,5330,5330,5330,5330,0
|
|
20240723,185200,574323560,5330,5330,5330,5330,0
|
|
20240723,185100,574323560,5330,5330,5330,5330,0
|
|
20240723,185000,574323560,5330,5330,5330,5330,0
|
|
20240723,184900,574323560,5330,5330,5330,5330,0
|
|
20240723,184800,574323560,5330,5330,5330,5330,0
|
|
20240723,184700,574323560,5330,5330,5330,5330,0
|
|
20240723,184600,574323560,5330,5330,5330,5330,0
|
|
20240723,184500,574323560,5330,5330,5330,5330,0
|
|
20240723,184400,574323560,5330,5330,5330,5330,0
|
|
20240723,184300,574323560,5330,5330,5330,5330,0
|
|
20240723,184200,574323560,5330,5330,5330,5330,0
|
|
20240723,184100,574323560,5330,5330,5330,5330,0
|
|
20240723,184000,574323560,5330,5330,5330,5330,0
|
|
20240723,183900,574323560,5330,5330,5330,5330,0
|
|
20240723,183800,574323560,5330,5330,5330,5330,0
|
|
20240723,183700,574323560,5330,5330,5330,5330,0
|
|
20240723,183600,574323560,5330,5330,5330,5330,0
|
|
20240723,183500,574323560,5330,5330,5330,5330,0
|
|
20240723,183400,574323560,5330,5330,5330,5330,0
|
|
20240723,183300,574323560,5330,5330,5330,5330,0
|
|
20240723,183200,574323560,5330,5330,5330,5330,0
|
|
20240723,183100,574323560,5330,5330,5330,5330,0
|
|
20240723,183000,574323560,5330,5330,5330,5330,0
|
|
20240723,182900,574323560,5330,5330,5330,5330,0
|
|
20240723,182800,574323560,5330,5330,5330,5330,0
|
|
20240723,182700,574323560,5330,5330,5330,5330,0
|
|
20240723,182600,574323560,5330,5330,5330,5330,2302
|
|
20240723,182500,574323560,5330,5330,5330,5330,0
|
|
20240723,182400,574323560,5330,5330,5330,5330,0
|
|
20240723,182300,574323560,5330,5330,5330,5330,0
|
|
20240723,182200,574323560,5330,5330,5330,5330,0
|
|
20240723,182100,574323560,5330,5330,5330,5330,0
|
|
20240723,182000,574323560,5330,5330,5330,5330,0
|
|
20240723,181900,574323560,5330,5330,5330,5330,0
|
|
20240723,181800,574323560,5330,5330,5330,5330,0
|
|
20240723,181700,574323560,5330,5330,5330,5330,0
|
|
20240723,181600,574323560,5330,5330,5330,5330,0
|
|
20240723,181500,574323560,5330,5330,5330,5330,0
|
|
20240723,181400,574323560,5330,5330,5330,5330,0
|
|
20240723,181300,574323560,5330,5330,5330,5330,0
|
|
20240723,181200,574323560,5330,5330,5330,5330,0
|
|
20240723,181100,574323560,5330,5330,5330,5330,0
|
|
20240723,181000,574323560,5330,5330,5330,5330,0
|
|
20240723,180900,574323560,5330,5330,5330,5330,0
|
|
20240723,180800,574323560,5330,5330,5330,5330,0
|
|
20240723,180700,574323560,5330,5330,5330,5330,0
|
|
20240723,180600,574323560,5330,5330,5330,5330,0
|
|
20240723,180500,574323560,5330,5330,5330,5330,0
|
|
20240723,180400,574323560,5330,5330,5330,5330,0
|
|
20240723,180300,574323560,5330,5330,5330,5330,0
|
|
20240723,180200,574323560,5330,5330,5330,5330,0
|
|
20240723,180100,574323560,5330,5330,5330,5330,0
|
|
20240723,180000,574323560,5330,5330,5330,5330,0
|
|
20240723,175900,574323560,5330,5330,5330,5330,0
|
|
20240723,175800,574323560,5330,5330,5330,5330,0
|
|
20240723,175700,574323560,5330,5330,5330,5330,0
|
|
20240723,175600,574323560,5330,5330,5330,5330,2302
|
|
20240723,175500,574323560,5330,5330,5330,5330,0
|
|
20240723,175400,574323560,5330,5330,5330,5330,0
|
|
20240723,175300,574323560,5330,5330,5330,5330,0
|
|
20240723,175200,574323560,5330,5330,5330,5330,0
|
|
20240723,175100,574323560,5330,5330,5330,5330,0
|
|
20240723,175000,574323560,5330,5330,5330,5330,0
|
|
20240723,174900,574323560,5330,5330,5330,5330,0
|
|
20240723,174800,574323560,5330,5330,5330,5330,0
|
|
20240723,174700,574323560,5330,5330,5330,5330,0
|
|
20240723,174600,574323560,5330,5330,5330,5330,0
|
|
20240723,174500,574323560,5330,5330,5330,5330,0
|
|
20240723,174400,574323560,5330,5330,5330,5330,0
|
|
20240723,174300,574323560,5330,5330,5330,5330,0
|
|
20240723,174200,574323560,5330,5330,5330,5330,0
|
|
20240723,174100,574323560,5330,5330,5330,5330,0
|
|
20240723,174000,574323560,5330,5330,5330,5330,0
|
|
20240723,173900,574323560,5330,5330,5330,5330,0
|
|
20240723,173800,574323560,5330,5330,5330,5330,0
|
|
20240723,173700,574323560,5330,5330,5330,5330,0
|
|
20240723,173600,574323560,5330,5330,5330,5330,0
|
|
20240723,173500,574323560,5330,5330,5330,5330,0
|
|
20240723,173400,574323560,5330,5330,5330,5330,0
|
|
20240723,173300,574323560,5330,5330,5330,5330,0
|
|
20240723,173200,574323560,5330,5330,5330,5330,0
|
|
20240723,173100,574323560,5330,5330,5330,5330,0
|
|
20240723,173000,574323560,5330,5330,5330,5330,0
|
|
20240723,172900,574323560,5330,5330,5330,5330,0
|
|
20240723,172800,574323560,5330,5330,5330,5330,0
|
|
20240723,172700,574323560,5330,5330,5330,5330,0
|
|
20240723,172600,574323560,5330,5330,5330,5330,2302
|
|
20240723,172500,574323560,5330,5330,5330,5330,0
|
|
20240723,172400,574323560,5330,5330,5330,5330,0
|
|
20240723,172300,574323560,5330,5330,5330,5330,0
|
|
20240723,172200,574323560,5330,5330,5330,5330,0
|
|
20240723,172100,574323560,5330,5330,5330,5330,0
|
|
20240723,172000,574323560,5330,5330,5330,5330,0
|
|
20240723,171900,574323560,5330,5330,5330,5330,0
|
|
20240723,171800,574323560,5330,5330,5330,5330,0
|
|
20240723,171700,574323560,5330,5330,5330,5330,0
|
|
20240723,171600,574323560,5330,5330,5330,5330,0
|
|
20240723,171500,574323560,5330,5330,5330,5330,0
|
|
20240723,171400,574323560,5330,5330,5330,5330,0
|
|
20240723,171300,574323560,5330,5330,5330,5330,0
|
|
20240723,171200,574323560,5330,5330,5330,5330,0
|
|
20240723,171100,574323560,5330,5330,5330,5330,0
|
|
20240723,171000,574323560,5330,5330,5330,5330,0
|
|
20240723,170900,574323560,5330,5330,5330,5330,0
|
|
20240723,170800,574323560,5330,5330,5330,5330,0
|
|
20240723,170700,574323560,5330,5330,5330,5330,0
|
|
20240723,170600,574323560,5330,5330,5330,5330,0
|
|
20240723,170500,574323560,5330,5330,5330,5330,0
|
|
20240723,170400,574323560,5330,5330,5330,5330,0
|
|
20240723,170300,574323560,5330,5330,5330,5330,0
|
|
20240723,170200,574323560,5330,5330,5330,5330,0
|
|
20240723,170100,574323560,5330,5330,5330,5330,0
|
|
20240723,170000,574323560,5330,5330,5330,5330,0
|
|
20240723,165900,574323560,5330,5330,5330,5330,0
|
|
20240723,165800,574323560,5330,5330,5330,5330,0
|
|
20240723,165700,574323560,5330,5330,5330,5330,0
|
|
20240723,165600,574323560,5330,5330,5330,5330,2302
|
|
20240723,165500,574323560,5330,5330,5330,5330,0
|
|
20240723,165400,574323560,5330,5330,5330,5330,0
|
|
20240723,165300,574323560,5330,5330,5330,5330,0
|
|
20240723,165200,574323560,5330,5330,5330,5330,0
|
|
20240723,165100,574323560,5330,5330,5330,5330,0
|
|
20240723,165000,574323560,5330,5330,5330,5330,0
|
|
20240723,164900,574323560,5330,5330,5330,5330,0
|
|
20240723,164800,574323560,5330,5330,5330,5330,0
|
|
20240723,164700,574323560,5330,5330,5330,5330,0
|
|
20240723,164600,574323560,5330,5330,5330,5330,0
|
|
20240723,164500,574323560,5330,5330,5330,5330,0
|
|
20240723,164400,574323560,5330,5330,5330,5330,0
|
|
20240723,164300,574323560,5330,5330,5330,5330,0
|
|
20240723,164200,574323560,5330,5330,5330,5330,0
|
|
20240723,164100,574323560,5330,5330,5330,5330,0
|
|
20240723,164000,574323560,5330,5330,5330,5330,0
|
|
20240723,163900,574323560,5330,5330,5330,5330,0
|
|
20240723,163800,574323560,5330,5330,5330,5330,0
|
|
20240723,163700,574323560,5330,5330,5330,5330,0
|
|
20240723,163600,574323560,5330,5330,5330,5330,0
|
|
20240723,163500,574323560,5330,5330,5330,5330,0
|
|
20240723,163400,574323560,5330,5330,5330,5330,0
|
|
20240723,163300,574323560,5330,5330,5330,5330,0
|
|
20240723,163200,574323560,5330,5330,5330,5330,0
|
|
20240723,163100,574323560,5330,5330,5330,5330,0
|
|
20240723,163000,574323560,5330,5330,5330,5330,0
|
|
20240723,162900,574323560,5330,5330,5330,5330,0
|
|
20240723,162800,574323560,5330,5330,5330,5330,0
|
|
20240723,162700,574323560,5330,5330,5330,5330,0
|
|
20240723,162600,574323560,5330,5330,5330,5330,2302
|
|
20240723,162500,574323560,5330,5330,5330,5330,0
|
|
20240723,162400,574323560,5330,5330,5330,5330,0
|
|
20240723,162300,574323560,5330,5330,5330,5330,0
|
|
20240723,162200,574323560,5330,5330,5330,5330,0
|
|
20240723,162100,574323560,5330,5330,5330,5330,0
|
|
20240723,162000,574323560,5330,5330,5330,5330,0
|
|
20240723,161900,574323560,5330,5330,5330,5330,0
|
|
20240723,161800,574323560,5330,5330,5330,5330,0
|
|
20240723,161700,574323560,5330,5330,5330,5330,0
|
|
20240723,161600,574323560,5330,5330,5330,5330,0
|
|
20240723,161500,574323560,5330,5330,5330,5330,0
|
|
20240723,161400,574323560,5330,5330,5330,5330,0
|
|
20240723,161300,574323560,5330,5330,5330,5330,0
|
|
20240723,161200,574323560,5330,5330,5330,5330,0
|
|
20240723,161100,574323560,5330,5330,5330,5330,0
|
|
20240723,161000,574323560,5330,5330,5330,5330,0
|
|
20240723,160900,574323560,5330,5330,5330,5330,0
|
|
20240723,160800,574323560,5330,5330,5330,5330,0
|
|
20240723,160700,574323560,5330,5330,5330,5330,0
|
|
20240723,160600,574323560,5330,5330,5330,5330,0
|
|
20240723,160500,574323560,5330,5330,5330,5330,0
|
|
20240723,160400,574323560,5330,5330,5330,5330,0
|
|
20240723,160300,574323560,5330,5330,5330,5330,0
|
|
20240723,160200,574323560,5330,5330,5330,5330,0
|
|
20240723,160100,574323560,5330,5330,5330,5330,0
|
|
20240723,160000,574323560,5330,5330,5330,5330,0
|
|
20240723,155900,574323560,5330,5330,5330,5330,0
|
|
20240723,155800,574323560,5330,5330,5330,5330,0
|
|
20240723,155700,574323560,5330,5330,5330,5330,0
|
|
20240723,155600,574323560,5330,5330,5330,5330,2302
|
|
20240723,155500,574323560,5330,5330,5330,5330,0
|
|
20240723,155400,574323560,5330,5330,5330,5330,0
|
|
20240723,155300,574323560,5330,5330,5330,5330,0
|
|
20240723,155200,574323560,5330,5330,5330,5330,0
|
|
20240723,155100,574323560,5330,5330,5330,5330,0
|
|
20240723,155000,574323560,5330,5330,5330,5330,0
|
|
20240723,154900,574323560,5330,5330,5330,5330,0
|
|
20240723,154800,574323560,5330,5330,5330,5330,0
|
|
20240723,154700,574323560,5330,5330,5330,5330,0
|
|
20240723,154600,574323560,5330,5330,5330,5330,0
|
|
20240723,154500,574323560,5330,5330,5330,5330,0
|
|
20240723,154400,574323560,5330,5330,5330,5330,0
|
|
20240723,154300,574323560,5330,5330,5330,5330,0
|
|
20240723,154200,574323560,5330,5330,5330,5330,0
|
|
20240723,154100,574323560,5330,5330,5330,5330,0
|
|
20240723,154000,574323560,5330,5330,5330,5330,0
|
|
20240723,153900,574323560,5330,5330,5330,5330,0
|
|
20240723,153800,574323560,5330,5330,5330,5330,0
|
|
20240723,153700,574323560,5330,5330,5330,5330,0
|
|
20240723,153600,574323560,5330,5330,5330,5330,0
|
|
20240723,153500,574323560,5330,5330,5330,5330,0
|
|
20240723,153400,574323560,5330,5330,5330,5330,0
|
|
20240723,153300,574323560,5330,5330,5330,5330,0
|
|
20240723,153200,574323560,5330,5330,5330,5330,0
|
|
20240723,153100,574323560,5330,5330,5330,5330,0
|
|
20240723,153000,574323560,5330,5330,5330,5330,2302
|
|
20240723,152900,562053900,5320,5320,5320,5320,0
|
|
20240723,152800,562053900,5320,5320,5320,5320,0
|
|
20240723,152700,562053900,5320,5320,5320,5320,0
|
|
20240723,152600,562053900,5320,5320,5320,5320,0
|
|
20240723,152500,562053900,5320,5320,5320,5320,0
|
|
20240723,152400,562053900,5320,5320,5320,5320,0
|
|
20240723,152300,562053900,5320,5320,5320,5320,0
|
|
20240723,152200,562053900,5320,5320,5320,5320,0
|
|
20240723,152100,562053900,5320,5320,5320,5320,0
|
|
20240723,152000,562053900,5320,5320,5320,5320,0
|
|
20240723,151900,562053900,5320,5330,5330,5320,20
|
|
20240723,151800,561947480,5340,5320,5340,5320,1028
|
|
20240723,151700,556477960,5330,5330,5330,5330,2134
|
|
20240723,151600,545103740,5340,5330,5340,5330,70
|
|
20240723,151500,544730140,5350,5350,5350,5330,74
|
|
20240723,151400,544335680,5330,5350,5350,5330,1001
|
|
20240723,151300,539000330,5320,5350,5350,5320,1501
|
|
20240723,151200,530999710,5340,5340,5340,5340,218
|
|
20240723,151100,529835590,5350,5340,5350,5340,100
|
|
20240723,151000,529301090,5350,5350,5350,5350,0
|
|
20240723,150900,529301090,5350,5350,5350,5350,18
|
|
20240723,150800,529204790,5320,5320,5320,5320,1603
|
|
20240723,150700,520676830,5350,5350,5350,5350,0
|
|
20240723,150600,520676830,5350,5350,5350,5320,12733
|
|
20240723,150500,452854740,5360,5360,5360,5360,0
|
|
20240723,150400,452854740,5360,5360,5360,5360,0
|
|
20240723,150300,452854740,5360,5360,5360,5360,0
|
|
20240723,150200,452854740,5360,5360,5360,5360,0
|
|
20240723,150100,452854740,5360,5350,5360,5350,40
|
|
20240723,150000,452640730,5340,5340,5340,5340,2
|
|
20240723,145900,452630050,5340,5340,5340,5340,0
|
|
20240723,145800,452630050,5340,5340,5340,5340,0
|
|
20240723,145700,452630050,5340,5340,5340,5340,0
|
|
20240723,145600,452630050,5340,5340,5340,5340,148
|
|
20240723,145500,451839730,5350,5330,5350,5330,1892
|
|
20240723,145400,441720920,5340,5340,5340,5340,19
|
|
20240723,145300,441619460,5350,5350,5350,5350,0
|
|
20240723,145200,441619460,5350,5350,5350,5350,290
|
|
20240723,145100,440067960,5350,5350,5350,5350,0
|
|
20240723,145000,440067960,5350,5350,5350,5350,1000
|
|
20240723,144900,434717960,5350,5350,5350,5350,175
|
|
20240723,144800,433781710,5360,5360,5360,5360,1
|
|
20240723,144700,433776350,5350,5350,5350,5350,90
|
|
20240723,144600,433294850,5350,5350,5350,5350,500
|
|
20240723,144500,430619850,5350,5350,5350,5350,2039
|
|
20240723,144400,419711200,5350,5350,5350,5350,1
|
|
20240723,144300,419705850,5350,5350,5350,5350,0
|
|
20240723,144200,419705850,5350,5350,5350,5350,0
|
|
20240723,144100,419705850,5350,5330,5350,5330,51
|
|
20240723,144000,419434000,5350,5340,5350,5340,528
|
|
20240723,143900,416614470,5340,5340,5340,5340,0
|
|
20240723,143800,416614470,5340,5340,5340,5340,5
|
|
20240723,143700,416587770,5340,5340,5340,5340,0
|
|
20240723,143600,416587770,5340,5340,5340,5340,6
|
|
20240723,143500,416555730,5340,5340,5340,5340,0
|
|
20240723,143400,416555730,5340,5330,5350,5330,1912
|
|
20240723,143300,406335270,5340,5340,5340,5340,1
|
|
20240723,143200,406329930,5320,5320,5320,5320,0
|
|
20240723,143100,406329930,5320,5320,5320,5320,19
|
|
20240723,143000,406228850,5340,5340,5340,5340,0
|
|
20240723,142900,406228850,5340,5340,5340,5340,1
|
|
20240723,142800,406223510,5340,5320,5340,5320,208
|
|
20240723,142700,405116870,5320,5320,5320,5320,0
|
|
20240723,142600,405116870,5320,5330,5330,5320,10900
|
|
20240723,142500,347101460,5330,5330,5330,5330,0
|
|
20240723,142400,347101460,5330,5330,5330,5330,220
|
|
20240723,142300,345928860,5330,5330,5330,5330,0
|
|
20240723,142200,345928860,5330,5330,5330,5330,0
|
|
20240723,142100,345928860,5330,5330,5330,5330,0
|
|
20240723,142000,345928860,5330,5330,5330,5330,0
|
|
20240723,141900,345928860,5330,5330,5330,5330,0
|
|
20240723,141800,345928860,5330,5330,5330,5330,0
|
|
20240723,141700,345928860,5330,5330,5330,5330,0
|
|
20240723,141600,345928860,5330,5330,5330,5330,0
|
|
20240723,141500,345928860,5330,5330,5330,5330,0
|
|
20240723,141400,345928860,5330,5330,5330,5330,0
|
|
20240723,141300,345928860,5330,5330,5330,5330,0
|
|
20240723,141200,345928860,5330,5330,5330,5330,0
|
|
20240723,141100,345928860,5330,5330,5330,5330,0
|
|
20240723,141000,345928860,5330,5330,5330,5330,0
|
|
20240723,140900,345928860,5330,5340,5340,5330,32
|
|
20240723,140800,345758250,5330,5340,5340,5320,9380
|
|
20240723,140700,295729880,5340,5340,5340,5340,90
|
|
20240723,140600,295249280,5340,5340,5340,5340,0
|
|
20240723,140500,295249280,5340,5340,5340,5340,557
|
|
20240723,140400,292274900,5350,5350,5350,5350,10
|
|
20240723,140300,292221400,5350,5350,5350,5350,0
|
|
20240723,140200,292221400,5350,5350,5350,5350,58
|
|
20240723,140100,291911100,5350,5350,5350,5350,0
|
|
20240723,140000,291911100,5350,5350,5350,5350,0
|
|
20240723,135900,291911100,5350,5350,5350,5350,0
|
|
20240723,135800,291911100,5350,5350,5350,5350,42
|
|
20240723,135700,291686400,5350,5350,5350,5350,0
|
|
20240723,135600,291686400,5350,5350,5350,5350,0
|
|
20240723,135500,291686400,5350,5350,5350,5350,0
|
|
20240723,135400,291686400,5350,5350,5350,5350,28
|
|
20240723,135300,291536600,5350,5350,5350,5350,0
|
|
20240723,135200,291536600,5350,5350,5350,5350,25
|
|
20240723,135100,291402850,5340,5340,5340,5340,0
|
|
20240723,135000,291402850,5340,5340,5340,5340,0
|
|
20240723,134900,291402850,5340,5340,5340,5340,0
|
|
20240723,134800,291402850,5340,5340,5340,5340,0
|
|
20240723,134700,291402850,5340,5340,5340,5340,0
|
|
20240723,134600,291402850,5340,5340,5340,5340,0
|
|
20240723,134500,291402850,5340,5340,5340,5340,0
|
|
20240723,134400,291402850,5340,5340,5340,5340,0
|
|
20240723,134300,291402850,5340,5340,5340,5340,0
|
|
20240723,134200,291402850,5340,5350,5350,5340,29
|
|
20240723,134100,291247880,5340,5340,5340,5340,0
|
|
20240723,134000,291247880,5340,5340,5340,5340,0
|
|
20240723,133900,291247880,5340,5340,5340,5340,0
|
|
20240723,133800,291247880,5340,5350,5350,5340,603
|
|
20240723,133700,288027350,5350,5340,5350,5340,26
|
|
20240723,133600,287888500,5340,5340,5340,5340,0
|
|
20240723,133500,287888500,5340,5340,5340,5340,0
|
|
20240723,133400,287888500,5340,5340,5340,5340,0
|
|
20240723,133300,287888500,5340,5340,5340,5340,0
|
|
20240723,133200,287888500,5340,5340,5340,5340,0
|
|
20240723,133100,287888500,5340,5340,5340,5340,0
|
|
20240723,133000,287888500,5340,5340,5340,5340,0
|
|
20240723,132900,287888500,5340,5340,5340,5340,121
|
|
20240723,132800,287242360,5340,5340,5340,5340,0
|
|
20240723,132700,287242360,5340,5340,5340,5340,0
|
|
20240723,132600,287242360,5340,5340,5340,5340,0
|
|
20240723,132500,287242360,5340,5340,5340,5340,0
|
|
20240723,132400,287242360,5340,5340,5340,5340,0
|
|
20240723,132300,287242360,5340,5340,5340,5340,25
|
|
20240723,132200,287108860,5340,5340,5340,5340,0
|
|
20240723,132100,287108860,5340,5340,5340,5340,0
|
|
20240723,132000,287108860,5340,5340,5340,5340,0
|
|
20240723,131900,287108860,5340,5340,5340,5340,0
|
|
20240723,131800,287108860,5340,5340,5340,5340,0
|
|
20240723,131700,287108860,5340,5340,5340,5340,407
|
|
20240723,131600,284935480,5340,5340,5340,5340,10
|
|
20240723,131500,284882080,5340,5340,5340,5340,1264
|
|
20240723,131400,278132320,5360,5340,5360,5340,2161
|
|
20240723,131300,266592560,5350,5350,5350,5350,1700
|
|
20240723,131200,257497560,5360,5360,5360,5360,0
|
|
20240723,131100,257497560,5360,5360,5360,5360,1
|
|
20240723,131000,257492200,5360,5360,5360,5360,0
|
|
20240723,130900,257492200,5360,5360,5360,5360,310
|
|
20240723,130800,255830600,5350,5350,5350,5350,0
|
|
20240723,130700,255830600,5350,5350,5350,5350,0
|
|
20240723,130600,255830600,5350,5350,5350,5350,0
|
|
20240723,130500,255830600,5350,5350,5350,5350,0
|
|
20240723,130400,255830600,5350,5350,5350,5350,0
|
|
20240723,130300,255830600,5350,5350,5350,5350,0
|
|
20240723,130200,255830600,5350,5350,5350,5350,6
|
|
20240723,130100,255798500,5360,5360,5360,5360,0
|
|
20240723,130000,255798500,5360,5360,5360,5360,2
|
|
20240723,125900,255787780,5360,5360,5360,5360,0
|
|
20240723,125800,255787780,5360,5360,5360,5360,0
|
|
20240723,125700,255787780,5360,5360,5360,5360,0
|
|
20240723,125600,255787780,5360,5360,5360,5360,0
|
|
20240723,125500,255787780,5360,5360,5360,5360,0
|
|
20240723,125400,255787780,5360,5360,5360,5360,5
|
|
20240723,125300,255760980,5360,5360,5360,5360,4
|
|
20240723,125200,255739540,5360,5360,5360,5360,0
|
|
20240723,125100,255739540,5360,5360,5360,5360,0
|
|
20240723,125000,255739540,5360,5360,5360,5360,0
|
|
20240723,124900,255739540,5360,5360,5360,5360,0
|
|
20240723,124800,255739540,5360,5360,5360,5360,0
|
|
20240723,124700,255739540,5360,5360,5360,5360,0
|
|
20240723,124600,255739540,5360,5360,5360,5360,0
|
|
20240723,124500,255739540,5360,5360,5360,5360,0
|
|
20240723,124400,255739540,5360,5360,5360,5360,0
|
|
20240723,124300,255739540,5360,5360,5360,5360,0
|
|
20240723,124200,255739540,5360,5360,5360,5360,0
|
|
20240723,124100,255739540,5360,5360,5360,5360,0
|
|
20240723,124000,255739540,5360,5360,5360,5360,0
|
|
20240723,123900,255739540,5360,5360,5360,5360,0
|
|
20240723,123800,255739540,5360,5360,5360,5360,0
|
|
20240723,123700,255739540,5360,5360,5360,5360,0
|
|
20240723,123600,255739540,5360,5360,5360,5360,0
|
|
20240723,123500,255739540,5360,5360,5360,5360,38
|
|
20240723,123400,255535860,5360,5360,5360,5360,120
|
|
20240723,123300,254892660,5350,5350,5350,5350,0
|
|
20240723,123200,254892660,5350,5350,5350,5350,0
|
|
20240723,123100,254892660,5350,5350,5350,5350,0
|
|
20240723,123000,254892660,5350,5350,5350,5350,0
|
|
20240723,122900,254892660,5350,5350,5350,5350,657
|
|
20240723,122800,251377710,5360,5360,5360,5360,0
|
|
20240723,122700,251377710,5360,5360,5360,5360,138
|
|
20240723,122600,250638030,5360,5360,5360,5360,0
|
|
20240723,122500,250638030,5360,5360,5360,5360,77
|
|
20240723,122400,250225310,5360,5360,5360,5360,0
|
|
20240723,122300,250225310,5360,5360,5360,5360,200
|
|
20240723,122200,249153310,5360,5360,5360,5360,0
|
|
20240723,122100,249153310,5360,5360,5360,5360,0
|
|
20240723,122000,249153310,5360,5360,5360,5360,0
|
|
20240723,121900,249153310,5360,5360,5360,5360,0
|
|
20240723,121800,249153310,5360,5360,5360,5360,1001
|
|
20240723,121700,243787950,5360,5360,5360,5360,0
|
|
20240723,121600,243787950,5360,5360,5360,5360,0
|
|
20240723,121500,243787950,5360,5360,5360,5360,0
|
|
20240723,121400,243787950,5360,5360,5360,5360,0
|
|
20240723,121300,243787950,5360,5360,5360,5360,0
|
|
20240723,121200,243787950,5360,5360,5360,5360,0
|
|
20240723,121100,243787950,5360,5360,5360,5360,0
|
|
20240723,121000,243787950,5360,5360,5360,5360,0
|
|
20240723,120900,243787950,5360,5360,5360,5360,0
|
|
20240723,120800,243787950,5360,5360,5360,5360,0
|
|
20240723,120700,243787950,5360,5360,5360,5360,0
|
|
20240723,120600,243787950,5360,5360,5360,5360,0
|
|
20240723,120500,243787950,5360,5360,5360,5360,1051
|
|
20240723,120400,238154590,5360,5360,5360,5360,0
|
|
20240723,120300,238154590,5360,5360,5360,5360,1
|
|
20240723,120200,238149230,5360,5360,5360,5360,141
|
|
20240723,120100,237393470,5380,5380,5380,5380,0
|
|
20240723,120000,237393470,5380,5380,5380,5380,0
|
|
20240723,115900,237393470,5380,5380,5380,5380,0
|
|
20240723,115800,237393470,5380,5380,5380,5380,0
|
|
20240723,115700,237393470,5380,5380,5380,5380,0
|
|
20240723,115600,237393470,5380,5380,5380,5380,200
|
|
20240723,115500,236317470,5380,5380,5380,5380,0
|
|
20240723,115400,236317470,5380,5380,5380,5380,1
|
|
20240723,115300,236312090,5360,5360,5360,5360,132
|
|
20240723,115200,235604570,5360,5360,5360,5360,0
|
|
20240723,115100,235604570,5360,5360,5360,5360,0
|
|
20240723,115000,235604570,5360,5360,5360,5360,1
|
|
20240723,114900,235599210,5370,5370,5370,5370,0
|
|
20240723,114800,235599210,5370,5380,5380,5370,40
|
|
20240723,114700,235384210,5380,5380,5380,5380,657
|
|
20240723,114600,231849550,5380,5380,5380,5380,2
|
|
20240723,114500,231838790,5360,5380,5380,5360,6
|
|
20240723,114400,231806530,5370,5370,5370,5370,0
|
|
20240723,114300,231806530,5370,5370,5370,5370,0
|
|
20240723,114200,231806530,5370,5370,5370,5370,0
|
|
20240723,114100,231806530,5370,5370,5370,5370,0
|
|
20240723,114000,231806530,5370,5370,5370,5370,32
|
|
20240723,113900,231634690,5380,5380,5380,5380,20
|
|
20240723,113800,231527090,5380,5380,5380,5380,0
|
|
20240723,113700,231527090,5380,5380,5380,5380,1
|
|
20240723,113600,231521710,5380,5380,5380,5380,0
|
|
20240723,113500,231521710,5380,5380,5380,5380,400
|
|
20240723,113400,229369710,5380,5380,5380,5380,0
|
|
20240723,113300,229369710,5380,5380,5380,5380,300
|
|
20240723,113200,227755710,5380,5380,5380,5380,0
|
|
20240723,113100,227755710,5380,5380,5380,5380,254
|
|
20240723,113000,226389190,5370,5370,5370,5370,100
|
|
20240723,112900,225852190,5380,5380,5380,5380,490
|
|
20240723,112800,223215990,5380,5380,5380,5380,0
|
|
20240723,112700,223215990,5380,5380,5380,5380,100
|
|
20240723,112600,222677990,5380,5380,5380,5380,0
|
|
20240723,112500,222677990,5380,5380,5380,5380,57
|
|
20240723,112400,222371330,5380,5380,5380,5380,0
|
|
20240723,112300,222371330,5380,5380,5380,5380,0
|
|
20240723,112200,222371330,5380,5380,5380,5380,200
|
|
20240723,112100,221295330,5390,5390,5390,5390,0
|
|
20240723,112000,221295330,5390,5390,5390,5390,4
|
|
20240723,111900,221273770,5350,5380,5380,5350,152
|
|
20240723,111800,220460540,5380,5380,5380,5380,199
|
|
20240723,111700,219389920,5380,5380,5380,5380,1
|
|
20240723,111600,219384540,5380,5380,5380,5380,557
|
|
20240723,111500,216387880,5390,5390,5390,5390,0
|
|
20240723,111400,216387880,5390,5390,5390,5390,0
|
|
20240723,111300,216387880,5390,5390,5390,5390,3
|
|
20240723,111200,216371710,5390,5390,5390,5390,0
|
|
20240723,111100,216371710,5390,5390,5390,5390,0
|
|
20240723,111000,216371710,5390,5360,5390,5360,1548
|
|
20240723,110900,208074310,5360,5370,5380,5360,355
|
|
20240723,110800,206171440,5390,5390,5390,5390,2
|
|
20240723,110700,206160660,5370,5370,5370,5370,1
|
|
20240723,110600,206155290,5370,5370,5370,5360,143
|
|
20240723,110500,205388780,5390,5390,5390,5390,151
|
|
20240723,110400,204574890,5390,5390,5390,5390,0
|
|
20240723,110300,204574890,5390,5370,5390,5360,600
|
|
20240723,110200,201347390,5370,5390,5400,5370,707
|
|
20240723,110100,197536640,5400,5410,5410,5350,904
|
|
20240723,110000,192680480,5380,5410,5410,5380,23
|
|
20240723,105900,192556440,5410,5430,5430,5380,1010
|
|
20240723,105800,187098220,5440,5330,5440,5330,12060
|
|
20240723,105700,122143830,5320,5320,5330,5320,33
|
|
20240723,105600,121968080,5320,5320,5320,5320,0
|
|
20240723,105500,121968080,5320,5320,5330,5320,28
|
|
20240723,105400,121819030,5330,5330,5330,5330,0
|
|
20240723,105300,121819030,5330,5340,5340,5330,3044
|
|
20240723,105200,105593940,5340,5340,5340,5340,0
|
|
20240723,105100,105593940,5340,5330,5340,5330,446
|
|
20240723,105000,103212330,5340,5340,5340,5340,0
|
|
20240723,104900,103212330,5340,5340,5340,5340,0
|
|
20240723,104800,103212330,5340,5340,5340,5340,0
|
|
20240723,104700,103212330,5340,5340,5340,5340,1053
|
|
20240723,104600,97589310,5340,5340,5340,5340,0
|
|
20240723,104500,97589310,5340,5340,5340,5340,0
|
|
20240723,104400,97589310,5340,5340,5340,5340,0
|
|
20240723,104300,97589310,5340,5340,5340,5340,300
|
|
20240723,104200,95987310,5350,5350,5350,5350,0
|
|
20240723,104100,95987310,5350,5350,5350,5350,0
|
|
20240723,104000,95987310,5350,5350,5350,5350,0
|
|
20240723,103900,95987310,5350,5350,5350,5350,6
|
|
20240723,103800,95955210,5350,5350,5350,5350,0
|
|
20240723,103700,95955210,5350,5350,5350,5350,0
|
|
20240723,103600,95955210,5350,5350,5350,5350,0
|
|
20240723,103500,95955210,5350,5350,5350,5350,0
|
|
20240723,103400,95955210,5350,5350,5350,5350,0
|
|
20240723,103300,95955210,5350,5350,5350,5350,0
|
|
20240723,103200,95955210,5350,5350,5350,5350,0
|
|
20240723,103100,95955210,5350,5360,5360,5350,1728
|
|
20240723,103000,86710210,5350,5350,5350,5350,0
|
|
20240723,102900,86710210,5350,5350,5350,5350,0
|
|
20240723,102800,86710210,5350,5350,5350,5350,0
|
|
20240723,102700,86710210,5350,5350,5350,5350,10
|
|
20240723,102600,86656710,5350,5350,5350,5350,0
|
|
20240723,102500,86656710,5350,5350,5350,5350,31
|
|
20240723,102400,86490860,5350,5350,5350,5350,59
|
|
20240723,102300,86175210,5350,5350,5350,5350,0
|
|
20240723,102200,86175210,5350,5350,5350,5350,0
|
|
20240723,102100,86175210,5350,5350,5350,5350,0
|
|
20240723,102000,86175210,5350,5350,5350,5350,124
|
|
20240723,101900,85511810,5350,5350,5350,5350,20
|
|
20240723,101800,85404810,5340,5340,5340,5340,0
|
|
20240723,101700,85404810,5340,5340,5340,5340,5
|
|
20240723,101600,85378110,5360,5360,5360,5360,1
|
|
20240723,101500,85372750,5340,5340,5340,5340,0
|
|
20240723,101400,85372750,5340,5350,5350,5340,1599
|
|
20240723,101300,76821100,5360,5360,5360,5360,0
|
|
20240723,101200,76821100,5360,5360,5360,5360,0
|
|
20240723,101100,76821100,5360,5360,5360,5360,2
|
|
20240723,101000,76810380,5360,5360,5360,5360,0
|
|
20240723,100900,76810380,5360,5360,5360,5360,3
|
|
20240723,100800,76794300,5360,5360,5360,5360,5
|
|
20240723,100700,76767500,5360,5360,5360,5360,0
|
|
20240723,100600,76767500,5360,5360,5360,5360,90
|
|
20240723,100500,76285100,5340,5340,5340,5340,150
|
|
20240723,100400,75484100,5350,5350,5350,5350,0
|
|
20240723,100300,75484100,5350,5350,5350,5350,0
|
|
20240723,100200,75484100,5350,5350,5350,5350,50
|
|
20240723,100100,75216600,5350,5350,5350,5350,470
|
|
20240723,100000,72702100,5370,5370,5370,5370,0
|
|
20240723,095900,72702100,5370,5370,5370,5370,0
|
|
20240723,095800,72702100,5370,5370,5370,5370,1
|
|
20240723,095700,72696730,5370,5370,5370,5370,0
|
|
20240723,095600,72696730,5370,5370,5370,5370,1
|
|
20240723,095500,72691360,5360,5360,5360,5360,0
|
|
20240723,095400,72691360,5360,5360,5360,5360,99
|
|
20240723,095300,72160720,5350,5350,5350,5350,40
|
|
20240723,095200,71946720,5350,5350,5350,5350,600
|
|
20240723,095100,68736720,5350,5350,5350,5350,145
|
|
20240723,095000,67960970,5360,5360,5360,5360,0
|
|
20240723,094900,67960970,5360,5360,5360,5360,1
|
|
20240723,094800,67955610,5370,5370,5370,5370,0
|
|
20240723,094700,67955610,5370,5350,5370,5350,281
|
|
20240723,094600,66452240,5370,5370,5370,5370,0
|
|
20240723,094500,66452240,5370,5370,5370,5370,0
|
|
20240723,094400,66452240,5370,5370,5370,5370,1
|
|
20240723,094300,66446870,5350,5350,5350,5350,0
|
|
20240723,094200,66446870,5350,5350,5350,5350,0
|
|
20240723,094100,66446870,5350,5350,5350,5350,4
|
|
20240723,094000,66425470,5350,5350,5350,5350,0
|
|
20240723,093900,66425470,5350,5350,5350,5350,0
|
|
20240723,093800,66425470,5350,5350,5350,5350,200
|
|
20240723,093700,65355470,5370,5370,5370,5370,500
|
|
20240723,093600,62670470,5370,5370,5370,5370,1
|
|
20240723,093500,62665100,5350,5350,5350,5350,473
|
|
20240723,093400,60134550,5350,5350,5350,5350,0
|
|
20240723,093300,60134550,5350,5350,5350,5350,0
|
|
20240723,093200,60134550,5350,5350,5350,5350,0
|
|
20240723,093100,60134550,5350,5350,5350,5350,918
|
|
20240723,093000,55223250,5350,5350,5350,5350,0
|
|
20240723,092900,55223250,5350,5350,5350,5350,0
|
|
20240723,092800,55223250,5350,5350,5350,5350,0
|
|
20240723,092700,55223250,5350,5350,5350,5350,113
|
|
20240723,092600,54618700,5350,5380,5380,5350,716
|
|
20240723,092500,50788070,5350,5370,5370,5350,259
|
|
20240723,092400,49401990,5390,5390,5390,5390,0
|
|
20240723,092300,49401990,5390,5390,5390,5390,20
|
|
20240723,092200,49294190,5390,5390,5390,5390,0
|
|
20240723,092100,49294190,5390,5380,5390,5380,30
|
|
20240723,092000,49132610,5390,5390,5390,5390,0
|
|
20240723,091900,49132610,5390,5390,5390,5390,0
|
|
20240723,091800,49132610,5390,5390,5390,5390,0
|
|
20240723,091700,49132610,5390,5390,5390,5390,2
|
|
20240723,091600,49121830,5390,5390,5390,5390,0
|
|
20240723,091500,49121830,5390,5390,5390,5390,1
|
|
20240723,091400,49116440,5350,5370,5370,5350,1517
|
|
20240723,091300,40992530,5370,5370,5370,5370,161
|
|
20240723,091200,40127960,5390,5390,5390,5390,200
|
|
20240723,091100,39049960,5390,5390,5390,5390,100
|
|
20240723,091000,38510960,5390,5370,5390,5350,2396
|
|
20240723,090900,25612710,5350,5350,5350,5350,41
|
|
20240723,090800,25393360,5350,5350,5350,5350,302
|
|
20240723,090700,23777660,5370,5370,5370,5370,55
|
|
20240723,090600,23482310,5380,5380,5380,5380,0
|
|
20240723,090500,23482310,5380,5380,5380,5380,0
|
|
20240723,090400,23482310,5380,5330,5380,5330,2341
|
|
20240723,090300,10953400,5330,5330,5330,5330,1100
|
|
20240723,090200,5090400,5360,5360,5360,5360,478
|
|
20240723,090100,2528320,5360,5360,5360,5360,241
|
|
20240723,090000,1236560,5330,5330,5330,5330,232
|