607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190400,383067200,5980,5980,5980,5980,1937
|
|
20240705,190300,383067200,5980,5980,5980,5980,0
|
|
20240705,190200,383067200,5980,5980,5980,5980,0
|
|
20240705,190100,383067200,5980,5980,5980,5980,0
|
|
20240705,190000,383067200,5980,5980,5980,5980,0
|
|
20240705,185900,383067200,5980,5980,5980,5980,0
|
|
20240705,185800,383067200,5980,5980,5980,5980,0
|
|
20240705,185700,383067200,5980,5980,5980,5980,0
|
|
20240705,185600,383067200,5980,5980,5980,5980,0
|
|
20240705,185500,383067200,5980,5980,5980,5980,0
|
|
20240705,185400,383067200,5980,5980,5980,5980,0
|
|
20240705,185300,383067200,5980,5980,5980,5980,0
|
|
20240705,185200,383067200,5980,5980,5980,5980,0
|
|
20240705,185100,383067200,5980,5980,5980,5980,0
|
|
20240705,185000,383067200,5980,5980,5980,5980,0
|
|
20240705,184900,383067200,5980,5980,5980,5980,0
|
|
20240705,184800,383067200,5980,5980,5980,5980,0
|
|
20240705,184700,383067200,5980,5980,5980,5980,0
|
|
20240705,184600,383067200,5980,5980,5980,5980,0
|
|
20240705,184500,383067200,5980,5980,5980,5980,0
|
|
20240705,184400,383067200,5980,5980,5980,5980,0
|
|
20240705,184300,383067200,5980,5980,5980,5980,0
|
|
20240705,184200,383067200,5980,5980,5980,5980,0
|
|
20240705,184100,383067200,5980,5980,5980,5980,0
|
|
20240705,184000,383067200,5980,5980,5980,5980,0
|
|
20240705,183900,383067200,5980,5980,5980,5980,0
|
|
20240705,183800,383067200,5980,5980,5980,5980,0
|
|
20240705,183700,383067200,5980,5980,5980,5980,0
|
|
20240705,183600,383067200,5980,5980,5980,5980,0
|
|
20240705,183500,383067200,5980,5980,5980,5980,0
|
|
20240705,183400,383067200,5980,5980,5980,5980,1937
|
|
20240705,183300,383067200,5980,5980,5980,5980,0
|
|
20240705,183200,383067200,5980,5980,5980,5980,0
|
|
20240705,183100,383067200,5980,5980,5980,5980,0
|
|
20240705,183000,383067200,5980,5980,5980,5980,0
|
|
20240705,182900,383067200,5980,5980,5980,5980,0
|
|
20240705,182800,383067200,5980,5980,5980,5980,0
|
|
20240705,182700,383067200,5980,5980,5980,5980,0
|
|
20240705,182600,383067200,5980,5980,5980,5980,0
|
|
20240705,182500,383067200,5980,5980,5980,5980,0
|
|
20240705,182400,383067200,5980,5980,5980,5980,0
|
|
20240705,182300,383067200,5980,5980,5980,5980,0
|
|
20240705,182200,383067200,5980,5980,5980,5980,0
|
|
20240705,182100,383067200,5980,5980,5980,5980,0
|
|
20240705,182000,383067200,5980,5980,5980,5980,0
|
|
20240705,181900,383067200,5980,5980,5980,5980,0
|
|
20240705,181800,383067200,5980,5980,5980,5980,0
|
|
20240705,181700,383067200,5980,5980,5980,5980,0
|
|
20240705,181600,383067200,5980,5980,5980,5980,0
|
|
20240705,181500,383067200,5980,5980,5980,5980,0
|
|
20240705,181400,383067200,5980,5980,5980,5980,0
|
|
20240705,181300,383067200,5980,5980,5980,5980,0
|
|
20240705,181200,383067200,5980,5980,5980,5980,0
|
|
20240705,181100,383067200,5980,5980,5980,5980,0
|
|
20240705,181000,383067200,5980,5980,5980,5980,0
|
|
20240705,180900,383067200,5980,5980,5980,5980,0
|
|
20240705,180800,383067200,5980,5980,5980,5980,0
|
|
20240705,180700,383067200,5980,5980,5980,5980,0
|
|
20240705,180600,383067200,5980,5980,5980,5980,0
|
|
20240705,180500,383067200,5980,5980,5980,5980,0
|
|
20240705,180400,383067200,5980,5980,5980,5980,1937
|
|
20240705,180300,383067200,5980,5980,5980,5980,0
|
|
20240705,180200,383067200,5980,5980,5980,5980,0
|
|
20240705,180100,383067200,5980,5980,5980,5980,0
|
|
20240705,180000,383067200,5980,5980,5980,5980,0
|
|
20240705,175900,383067200,5980,5980,5980,5980,0
|
|
20240705,175800,383067200,5980,5980,5980,5980,0
|
|
20240705,175700,383067200,5980,5980,5980,5980,0
|
|
20240705,175600,383067200,5980,5980,5980,5980,0
|
|
20240705,175500,383067200,5980,5980,5980,5980,0
|
|
20240705,175400,383067200,5980,5980,5980,5980,0
|
|
20240705,175300,383067200,5980,5980,5980,5980,0
|
|
20240705,175200,383067200,5980,5980,5980,5980,0
|
|
20240705,175100,383067200,5980,5980,5980,5980,0
|
|
20240705,175000,383067200,5980,5980,5980,5980,0
|
|
20240705,174900,383067200,5980,5980,5980,5980,0
|
|
20240705,174800,383067200,5980,5980,5980,5980,0
|
|
20240705,174700,383067200,5980,5980,5980,5980,0
|
|
20240705,174600,383067200,5980,5980,5980,5980,0
|
|
20240705,174500,383067200,5980,5980,5980,5980,0
|
|
20240705,174400,383067200,5980,5980,5980,5980,0
|
|
20240705,174300,383067200,5980,5980,5980,5980,0
|
|
20240705,174200,383067200,5980,5980,5980,5980,0
|
|
20240705,174100,383067200,5980,5980,5980,5980,0
|
|
20240705,174000,383067200,5980,5980,5980,5980,0
|
|
20240705,173900,383067200,5980,5980,5980,5980,0
|
|
20240705,173800,383067200,5980,5980,5980,5980,0
|
|
20240705,173700,383067200,5980,5980,5980,5980,0
|
|
20240705,173600,383067200,5980,5980,5980,5980,0
|
|
20240705,173500,383067200,5980,5980,5980,5980,0
|
|
20240705,173400,383067200,5980,5980,5980,5980,1937
|
|
20240705,173300,383067200,5980,5980,5980,5980,0
|
|
20240705,173200,383067200,5980,5980,5980,5980,0
|
|
20240705,173100,383067200,5980,5980,5980,5980,0
|
|
20240705,173000,383067200,5980,5980,5980,5980,0
|
|
20240705,172900,383067200,5980,5980,5980,5980,0
|
|
20240705,172800,383067200,5980,5980,5980,5980,0
|
|
20240705,172700,383067200,5980,5980,5980,5980,0
|
|
20240705,172600,383067200,5980,5980,5980,5980,0
|
|
20240705,172500,383067200,5980,5980,5980,5980,0
|
|
20240705,172400,383067200,5980,5980,5980,5980,0
|
|
20240705,172300,383067200,5980,5980,5980,5980,0
|
|
20240705,172200,383067200,5980,5980,5980,5980,0
|
|
20240705,172100,383067200,5980,5980,5980,5980,0
|
|
20240705,172000,383067200,5980,5980,5980,5980,0
|
|
20240705,171900,383067200,5980,5980,5980,5980,0
|
|
20240705,171800,383067200,5980,5980,5980,5980,0
|
|
20240705,171700,383067200,5980,5980,5980,5980,0
|
|
20240705,171600,383067200,5980,5980,5980,5980,0
|
|
20240705,171500,383067200,5980,5980,5980,5980,0
|
|
20240705,171400,383067200,5980,5980,5980,5980,0
|
|
20240705,171300,383067200,5980,5980,5980,5980,0
|
|
20240705,171200,383067200,5980,5980,5980,5980,0
|
|
20240705,171100,383067200,5980,5980,5980,5980,0
|
|
20240705,171000,383067200,5980,5980,5980,5980,0
|
|
20240705,170900,383067200,5980,5980,5980,5980,0
|
|
20240705,170800,383067200,5980,5980,5980,5980,0
|
|
20240705,170700,383067200,5980,5980,5980,5980,0
|
|
20240705,170600,383067200,5980,5980,5980,5980,0
|
|
20240705,170500,383067200,5980,5980,5980,5980,0
|
|
20240705,170400,383067200,5980,5980,5980,5980,1937
|
|
20240705,170300,383067200,5980,5980,5980,5980,0
|
|
20240705,170200,383067200,5980,5980,5980,5980,0
|
|
20240705,170100,383067200,5980,5980,5980,5980,0
|
|
20240705,170000,383067200,5980,5980,5980,5980,0
|
|
20240705,165900,383067200,5980,5980,5980,5980,0
|
|
20240705,165800,383067200,5980,5980,5980,5980,0
|
|
20240705,165700,383067200,5980,5980,5980,5980,0
|
|
20240705,165600,383067200,5980,5980,5980,5980,0
|
|
20240705,165500,383067200,5980,5980,5980,5980,0
|
|
20240705,165400,383067200,5980,5980,5980,5980,0
|
|
20240705,165300,383067200,5980,5980,5980,5980,0
|
|
20240705,165200,383067200,5980,5980,5980,5980,0
|
|
20240705,165100,383067200,5980,5980,5980,5980,0
|
|
20240705,165000,383067200,5980,5980,5980,5980,0
|
|
20240705,164900,383067200,5980,5980,5980,5980,0
|
|
20240705,164800,383067200,5980,5980,5980,5980,0
|
|
20240705,164700,383067200,5980,5980,5980,5980,0
|
|
20240705,164600,383067200,5980,5980,5980,5980,0
|
|
20240705,164500,383067200,5980,5980,5980,5980,0
|
|
20240705,164400,383067200,5980,5980,5980,5980,0
|
|
20240705,164300,383067200,5980,5980,5980,5980,0
|
|
20240705,164200,383067200,5980,5980,5980,5980,0
|
|
20240705,164100,383067200,5980,5980,5980,5980,0
|
|
20240705,164000,383067200,5980,5980,5980,5980,0
|
|
20240705,163900,383067200,5980,5980,5980,5980,0
|
|
20240705,163800,383067200,5980,5980,5980,5980,0
|
|
20240705,163700,383067200,5980,5980,5980,5980,0
|
|
20240705,163600,383067200,5980,5980,5980,5980,0
|
|
20240705,163500,383067200,5980,5980,5980,5980,0
|
|
20240705,163400,383067200,5980,5980,5980,5980,1937
|
|
20240705,163300,383067200,5980,5980,5980,5980,0
|
|
20240705,163200,383067200,5980,5980,5980,5980,0
|
|
20240705,163100,383067200,5980,5980,5980,5980,0
|
|
20240705,163000,383067200,5980,5980,5980,5980,0
|
|
20240705,162900,383067200,5980,5980,5980,5980,0
|
|
20240705,162800,383067200,5980,5980,5980,5980,0
|
|
20240705,162700,383067200,5980,5980,5980,5980,0
|
|
20240705,162600,383067200,5980,5980,5980,5980,0
|
|
20240705,162500,383067200,5980,5980,5980,5980,0
|
|
20240705,162400,383067200,5980,5980,5980,5980,0
|
|
20240705,162300,383067200,5980,5980,5980,5980,0
|
|
20240705,162200,383067200,5980,5980,5980,5980,0
|
|
20240705,162100,383067200,5980,5980,5980,5980,0
|
|
20240705,162000,383067200,5980,5980,5980,5980,0
|
|
20240705,161900,383067200,5980,5980,5980,5980,0
|
|
20240705,161800,383067200,5980,5980,5980,5980,0
|
|
20240705,161700,383067200,5980,5980,5980,5980,0
|
|
20240705,161600,383067200,5980,5980,5980,5980,0
|
|
20240705,161500,383067200,5980,5980,5980,5980,0
|
|
20240705,161400,383067200,5980,5980,5980,5980,0
|
|
20240705,161300,383067200,5980,5980,5980,5980,0
|
|
20240705,161200,383067200,5980,5980,5980,5980,0
|
|
20240705,161100,383067200,5980,5980,5980,5980,0
|
|
20240705,161000,383067200,5980,5980,5980,5980,0
|
|
20240705,160900,383067200,5980,5980,5980,5980,0
|
|
20240705,160800,383067200,5980,5980,5980,5980,0
|
|
20240705,160700,383067200,5980,5980,5980,5980,0
|
|
20240705,160600,383067200,5980,5980,5980,5980,0
|
|
20240705,160500,383067200,5980,5980,5980,5980,0
|
|
20240705,160400,383067200,5980,5980,5980,5980,1937
|
|
20240705,160300,383067200,5980,5980,5980,5980,0
|
|
20240705,160200,383067200,5980,5980,5980,5980,0
|
|
20240705,160100,383067200,5980,5980,5980,5980,0
|
|
20240705,160000,383067200,5980,5980,5980,5980,0
|
|
20240705,155900,383067200,5980,5980,5980,5980,0
|
|
20240705,155800,383067200,5980,5980,5980,5980,0
|
|
20240705,155700,383067200,5980,5980,5980,5980,0
|
|
20240705,155600,383067200,5980,5980,5980,5980,0
|
|
20240705,155500,383067200,5980,5980,5980,5980,0
|
|
20240705,155400,383067200,5980,5980,5980,5980,0
|
|
20240705,155300,383067200,5980,5980,5980,5980,0
|
|
20240705,155200,383067200,5980,5980,5980,5980,0
|
|
20240705,155100,383067200,5980,5980,5980,5980,0
|
|
20240705,155000,383067200,5980,5980,5980,5980,0
|
|
20240705,154900,383067200,5980,5980,5980,5980,0
|
|
20240705,154800,383067200,5980,5980,5980,5980,0
|
|
20240705,154700,383067200,5980,5980,5980,5980,0
|
|
20240705,154600,383067200,5980,5980,5980,5980,0
|
|
20240705,154500,383067200,5980,5980,5980,5980,0
|
|
20240705,154400,383067200,5980,5980,5980,5980,0
|
|
20240705,154300,383067200,5980,5980,5980,5980,0
|
|
20240705,154200,383067200,5980,5980,5980,5980,0
|
|
20240705,154100,383067200,5980,5980,5980,5980,0
|
|
20240705,154000,383067200,5980,5980,5980,5980,0
|
|
20240705,153900,383067200,5980,5980,5980,5980,0
|
|
20240705,153800,383067200,5980,5980,5980,5980,0
|
|
20240705,153700,383067200,5980,5980,5980,5980,0
|
|
20240705,153600,383067200,5980,5980,5980,5980,0
|
|
20240705,153500,383067200,5980,5980,5980,5980,0
|
|
20240705,153400,383067200,5980,5980,5980,5980,1937
|
|
20240705,153300,383067200,5980,5980,5980,5980,0
|
|
20240705,153200,383067200,5980,5980,5980,5980,0
|
|
20240705,153100,383067200,5980,5980,5980,5980,0
|
|
20240705,153000,383067200,5980,5980,5980,5980,1937
|
|
20240705,152900,371483940,5960,5960,5960,5960,0
|
|
20240705,152800,371483940,5960,5960,5960,5960,0
|
|
20240705,152700,371483940,5960,5960,5960,5960,0
|
|
20240705,152600,371483940,5960,5960,5960,5960,0
|
|
20240705,152500,371483940,5960,5960,5960,5960,0
|
|
20240705,152400,371483940,5960,5960,5960,5960,0
|
|
20240705,152300,371483940,5960,5960,5960,5960,0
|
|
20240705,152200,371483940,5960,5960,5960,5960,0
|
|
20240705,152100,371483940,5960,5960,5960,5960,0
|
|
20240705,152000,371483940,5960,5960,5960,5960,0
|
|
20240705,151900,371483940,5960,5960,5970,5960,62
|
|
20240705,151800,371114220,5960,5960,5960,5960,28
|
|
20240705,151700,370947340,5970,5970,5970,5970,1
|
|
20240705,151600,370941370,5960,5960,5960,5960,0
|
|
20240705,151500,370941370,5960,5960,5960,5960,70
|
|
20240705,151400,370524170,5960,5960,5960,5960,25
|
|
20240705,151300,370375170,5970,5970,5970,5970,75
|
|
20240705,151200,369927420,5970,5970,5970,5970,0
|
|
20240705,151100,369927420,5970,5970,5970,5970,76
|
|
20240705,151000,369473700,5970,5970,5970,5970,1
|
|
20240705,150900,369467730,5970,5970,5970,5970,1
|
|
20240705,150800,369461760,5960,5960,5960,5960,0
|
|
20240705,150700,369461760,5960,5960,5960,5960,4
|
|
20240705,150600,369437920,5970,5970,5970,5970,0
|
|
20240705,150500,369437920,5970,5970,5970,5970,0
|
|
20240705,150400,369437920,5970,5970,5970,5970,0
|
|
20240705,150300,369437920,5970,5970,5970,5970,34
|
|
20240705,150200,369234940,5980,5980,5980,5980,0
|
|
20240705,150100,369234940,5980,5980,5980,5980,0
|
|
20240705,150000,369234940,5980,5980,5980,5980,0
|
|
20240705,145900,369234940,5980,5980,5980,5980,10
|
|
20240705,145800,369175140,5980,5980,5980,5980,0
|
|
20240705,145700,369175140,5980,5970,5980,5970,7
|
|
20240705,145600,369133330,5980,5980,5980,5980,1000
|
|
20240705,145500,363153330,5980,5980,5980,5980,7
|
|
20240705,145400,363111470,5980,5980,5980,5980,0
|
|
20240705,145300,363111470,5980,5980,5980,5980,8
|
|
20240705,145200,363063630,5980,5980,5980,5980,0
|
|
20240705,145100,363063630,5980,5970,5980,5970,307
|
|
20240705,145000,361230770,5970,5970,5970,5970,0
|
|
20240705,144900,361230770,5970,5980,5980,5970,108
|
|
20240705,144800,360585930,5980,5980,5980,5980,5
|
|
20240705,144700,360556030,5970,5970,5970,5970,344
|
|
20240705,144600,358502350,5970,5970,5970,5970,0
|
|
20240705,144500,358502350,5970,5970,5970,5970,9
|
|
20240705,144400,358448620,5970,5970,5970,5970,0
|
|
20240705,144300,358448620,5970,5970,5970,5970,7
|
|
20240705,144200,358406830,5970,5970,5970,5970,10
|
|
20240705,144100,358347130,5970,5970,5970,5970,108
|
|
20240705,144000,357702370,5970,5970,5970,5970,0
|
|
20240705,143900,357702370,5970,5970,5970,5970,6
|
|
20240705,143800,357666550,5970,5970,5970,5970,0
|
|
20240705,143700,357666550,5970,5970,5970,5970,8
|
|
20240705,143600,357618790,5970,5970,5970,5970,0
|
|
20240705,143500,357618790,5970,5970,5970,5970,9
|
|
20240705,143400,357565060,5980,5980,5980,5980,0
|
|
20240705,143300,357565060,5980,5980,5980,5980,8
|
|
20240705,143200,357517220,5980,5980,5980,5980,0
|
|
20240705,143100,357517220,5980,5980,5980,5980,6
|
|
20240705,143000,357481340,5980,5970,5980,5970,2165
|
|
20240705,142900,344556280,5990,5960,5990,5960,4080
|
|
20240705,142800,320141750,5970,5970,5970,5970,108
|
|
20240705,142700,319496990,5970,5970,5970,5970,186
|
|
20240705,142600,318386570,5970,5960,5970,5960,118
|
|
20240705,142500,317683280,5970,5970,5970,5970,120
|
|
20240705,142400,316966880,5970,5970,5970,5970,1
|
|
20240705,142300,316960910,5960,5970,5970,5960,81
|
|
20240705,142200,316477410,5960,5960,5960,5960,0
|
|
20240705,142100,316477410,5960,5970,5970,5960,70
|
|
20240705,142000,316059580,5970,5970,5970,5970,205
|
|
20240705,141900,314835730,5970,5970,5970,5960,14
|
|
20240705,141800,314752220,5970,5970,5970,5970,207
|
|
20240705,141700,313516430,5970,5970,5970,5960,102
|
|
20240705,141600,312907560,5970,5970,5970,5970,66
|
|
20240705,141500,312513540,5970,5970,5970,5970,154
|
|
20240705,141400,311594160,5960,5970,5970,5960,121
|
|
20240705,141300,310871860,5970,5970,5970,5970,205
|
|
20240705,141200,309648010,5970,5970,5970,5960,91
|
|
20240705,141100,309104810,5970,5970,5970,5970,159
|
|
20240705,141000,308155580,5980,5980,5980,5960,82
|
|
20240705,140900,307665360,5980,5980,5980,5980,63
|
|
20240705,140800,307288620,5980,5960,5980,5960,94
|
|
20240705,140700,306726640,5980,5980,5980,5980,77
|
|
20240705,140600,306266180,5960,5960,5960,5960,0
|
|
20240705,140500,306266180,5960,5980,5980,5960,65
|
|
20240705,140400,305877640,5980,5980,5980,5980,167
|
|
20240705,140300,304878980,5980,5980,5980,5970,79
|
|
20240705,140200,304406630,5980,5980,5980,5970,241
|
|
20240705,140100,302966950,5970,5980,5980,5970,72
|
|
20240705,140000,302536460,5980,5980,5980,5980,110
|
|
20240705,135900,301878660,5980,5980,5980,5970,183
|
|
20240705,135800,300784390,5980,5970,5980,5970,100
|
|
20240705,135700,300187290,5970,5980,5980,5970,131
|
|
20240705,135600,299405210,5970,5980,5980,5970,67
|
|
20240705,135500,299004620,5980,5980,5980,5980,90
|
|
20240705,135400,298466420,5970,5980,5980,5960,126
|
|
20240705,135300,297713280,5980,5980,5980,5980,78
|
|
20240705,135200,297246840,5980,5980,5980,5960,138
|
|
20240705,135100,296421740,5980,5980,5980,5980,83
|
|
20240705,135000,295925400,5980,5980,5980,5960,145
|
|
20240705,134900,295058440,5980,5980,5980,5980,102
|
|
20240705,134800,294448480,5980,5980,5980,5960,4013
|
|
20240705,134700,270529530,5970,5980,5980,5970,60
|
|
20240705,134600,270170800,5980,5980,5980,5980,91
|
|
20240705,134500,269626620,5980,5980,5980,5970,107
|
|
20240705,134400,268986830,5980,5980,5980,5980,114
|
|
20240705,134300,268305110,5980,5990,5990,5970,193
|
|
20240705,134200,267149940,5990,5990,5990,5990,117
|
|
20240705,134100,266449110,5990,5980,5990,5980,143
|
|
20240705,134000,265593120,5980,5970,5980,5970,271
|
|
20240705,133900,263974830,5990,5990,5990,5990,1
|
|
20240705,133800,263968840,5970,5990,5990,5970,136
|
|
20240705,133700,263154340,5990,5990,5990,5990,106
|
|
20240705,133600,262519400,5990,5990,5990,5970,72
|
|
20240705,133500,262088260,5990,5990,5990,5990,101
|
|
20240705,133400,261483270,5990,5970,5990,5970,123
|
|
20240705,133300,260746640,5990,5980,5990,5980,229
|
|
20240705,133200,259376340,5990,5980,5990,5980,198
|
|
20240705,133100,258191390,5990,5990,5990,5990,147
|
|
20240705,133000,257310860,5990,5980,5990,5980,108
|
|
20240705,132900,256664940,5980,5990,5990,5980,153
|
|
20240705,132800,255748540,5990,5990,5990,5990,88
|
|
20240705,132700,255221420,5990,5990,5990,5980,88
|
|
20240705,132600,254694370,5990,5990,5990,5990,96
|
|
20240705,132500,254119330,5980,5990,5990,5980,8
|
|
20240705,132400,254071480,5980,5980,5980,5980,106
|
|
20240705,132300,253437600,5980,5970,5980,5970,92
|
|
20240705,132200,252887510,5980,5970,5980,5970,516
|
|
20240705,132100,249805830,5970,5980,5980,5970,1100
|
|
20240705,132000,243237830,5970,5980,5980,5970,98
|
|
20240705,131900,242651860,5980,5980,5980,5980,90
|
|
20240705,131800,242113660,5970,5980,5980,5970,71
|
|
20240705,131700,241689150,5980,5980,5980,5980,177
|
|
20240705,131600,240630690,5980,5980,5980,5970,17
|
|
20240705,131500,240529100,5980,5980,5980,5980,195
|
|
20240705,131400,239363000,5980,5970,5980,5970,91
|
|
20240705,131300,238818890,5980,5980,5980,5980,79
|
|
20240705,131200,238346470,5980,5980,5980,5980,173
|
|
20240705,131100,237311930,5970,5980,5980,5970,8
|
|
20240705,131000,237264160,5970,5970,5970,5970,19
|
|
20240705,130900,237150730,5960,5970,5970,5960,55
|
|
20240705,130800,236822450,5970,5970,5970,5970,94
|
|
20240705,130700,236261270,5960,5970,5970,5960,113
|
|
20240705,130600,235586730,5970,5970,5970,5970,117
|
|
20240705,130500,234888240,5970,5960,5970,5960,95
|
|
20240705,130400,234321160,5970,5970,5970,5970,82
|
|
20240705,130300,233831620,5960,5960,5960,5960,0
|
|
20240705,130200,233831620,5960,5970,5970,5960,74
|
|
20240705,130100,233389910,5970,5970,5970,5970,1
|
|
20240705,130000,233383940,5960,5970,5970,5960,97
|
|
20240705,125900,232804920,5970,5970,5970,5970,72
|
|
20240705,125800,232375080,5960,5970,5970,5960,55
|
|
20240705,125700,232046800,5970,5970,5970,5970,84
|
|
20240705,125600,231545320,5960,5970,5970,5960,87
|
|
20240705,125500,231026000,5970,5970,5970,5970,95
|
|
20240705,125400,230458850,5960,5960,5960,5960,5
|
|
20240705,125300,230429050,5960,5970,5970,5960,61
|
|
20240705,125200,230064950,5970,5970,5970,5970,84
|
|
20240705,125100,229563470,5970,5970,5970,5960,139
|
|
20240705,125000,228733710,5970,5970,5970,5970,94
|
|
20240705,124900,228172530,5970,5970,5970,5960,196
|
|
20240705,124800,227002480,5970,5970,5970,5970,91
|
|
20240705,124700,226459210,5960,5970,5970,5960,139
|
|
20240705,124600,225629950,5970,5970,5970,5970,84
|
|
20240705,124500,225128470,5970,5970,5970,5970,195
|
|
20240705,124400,223964320,5970,5980,5980,5970,336
|
|
20240705,124300,221957610,5980,5980,5980,5980,94
|
|
20240705,124200,221395490,5970,5970,5970,5970,7
|
|
20240705,124100,221353700,5970,5970,5970,5970,0
|
|
20240705,124000,221353700,5970,5970,5970,5970,1307
|
|
20240705,123900,213550910,5970,5970,5970,5970,0
|
|
20240705,123800,213550910,5970,5970,5970,5970,7
|
|
20240705,123700,213509120,5980,5980,5980,5980,156
|
|
20240705,123600,212576240,5980,5980,5980,5980,91
|
|
20240705,123500,212032060,5970,5980,5980,5970,166
|
|
20240705,123400,211039460,5980,5980,5980,5970,1106
|
|
20240705,123300,204435690,5980,5980,5980,5970,219
|
|
20240705,123200,203126150,5990,5990,5990,5990,88
|
|
20240705,123100,202599030,5990,5980,5990,5980,88
|
|
20240705,123000,202071990,5980,5990,5990,5980,240
|
|
20240705,122900,200635890,5990,5980,5990,5980,9
|
|
20240705,122800,200582060,5990,5990,5990,5990,206
|
|
20240705,122700,199348120,5990,5990,5990,5990,1
|
|
20240705,122600,199342130,5980,5990,5990,5980,209
|
|
20240705,122500,198090300,5970,5970,5970,5970,0
|
|
20240705,122400,198090300,5970,5990,5990,5970,112
|
|
20240705,122300,197419580,5990,5990,5990,5990,155
|
|
20240705,122200,196491130,5990,5970,5990,5970,106
|
|
20240705,122100,195856350,5990,5990,5990,5990,94
|
|
20240705,122000,195293290,5970,5980,5980,5970,8
|
|
20240705,121900,195245500,5990,5990,5990,5990,191
|
|
20240705,121800,194101410,5990,5990,5990,5990,71
|
|
20240705,121700,193676120,5980,5990,5990,5980,105
|
|
20240705,121600,193047250,5990,5990,5990,5990,158
|
|
20240705,121500,192100830,5980,5990,5990,5980,90
|
|
20240705,121400,191561810,5990,5980,5990,5980,130
|
|
20240705,121300,190783860,5980,5980,5980,5970,10
|
|
20240705,121200,190724140,5970,5970,5970,5970,0
|
|
20240705,121100,190724140,5970,5970,5970,5970,8
|
|
20240705,121000,190676380,5970,5970,5970,5970,0
|
|
20240705,120900,190676380,5970,5970,5970,5970,0
|
|
20240705,120800,190676380,5970,5970,5970,5970,8
|
|
20240705,120700,190628620,5970,5970,5970,5970,0
|
|
20240705,120600,190628620,5970,5980,5980,5970,67
|
|
20240705,120500,190228040,5980,5970,5980,5970,801
|
|
20240705,120400,185446060,5980,5970,5980,5970,9
|
|
20240705,120300,185392320,5970,5970,5970,5970,0
|
|
20240705,120200,185392320,5970,5970,5970,5970,8
|
|
20240705,120100,185344560,5980,5980,5980,5980,88
|
|
20240705,120000,184818320,5980,5980,5980,5980,183
|
|
20240705,115900,183723980,5970,5980,5980,5970,85
|
|
20240705,115800,183215760,5980,5990,5990,5980,203
|
|
20240705,115700,182000940,5990,5990,5990,5980,94
|
|
20240705,115600,181437960,5990,5990,5990,5980,215
|
|
20240705,115500,180151110,5980,5990,5990,5980,78
|
|
20240705,115400,179683970,5980,5990,5990,5980,105
|
|
20240705,115300,179056020,5980,5990,5990,5980,75
|
|
20240705,115200,178606850,5990,5990,5990,5990,89
|
|
20240705,115100,178073740,5990,5990,5990,5990,164
|
|
20240705,115000,177091380,5980,5990,5990,5980,98
|
|
20240705,114900,176504440,5990,5990,5990,5990,73
|
|
20240705,114800,176067170,5990,5980,5990,5980,137
|
|
20240705,114700,175247240,5980,5980,5980,5980,124
|
|
20240705,114600,174505720,5980,5980,5980,5970,155
|
|
20240705,114500,173578900,5980,5980,5980,5980,87
|
|
20240705,114400,173058640,5980,5980,5980,5970,196
|
|
20240705,114300,171886640,5980,5980,5980,5980,63
|
|
20240705,114200,171509900,5980,5980,5980,5980,64
|
|
20240705,114100,171127180,5970,5980,5980,5970,84
|
|
20240705,114000,170624940,5980,5980,5980,5980,57
|
|
20240705,113900,170284080,5980,5990,5990,5970,217
|
|
20240705,113800,168984420,5990,5990,5990,5990,102
|
|
20240705,113700,168373440,5990,5990,5990,5970,15
|
|
20240705,113600,168283750,5970,5990,5990,5970,93
|
|
20240705,113500,167726880,5990,5970,5990,5970,83
|
|
20240705,113400,167229870,5990,5990,5990,5990,155
|
|
20240705,113300,166301420,5990,5990,5990,5990,69
|
|
20240705,113200,165888110,5970,5990,5990,5970,177
|
|
20240705,113100,164828010,5990,5990,5990,5980,164
|
|
20240705,113000,163846650,5980,5990,5990,5980,118
|
|
20240705,112900,163140910,5980,5990,5990,5980,184
|
|
20240705,112800,162039750,5990,5990,5990,5980,15
|
|
20240705,112700,161949980,5990,5990,5990,5980,161
|
|
20240705,112600,160985600,5990,5980,5990,5980,88
|
|
20240705,112500,160458560,5980,5980,5980,5980,134
|
|
20240705,112400,159657240,5980,5980,5980,5980,77
|
|
20240705,112300,159196780,5970,5980,5980,5970,91
|
|
20240705,112200,158652680,5970,5980,5980,5970,158
|
|
20240705,112100,157708840,5980,5980,5980,5970,87
|
|
20240705,112000,157188660,5980,5980,5980,5980,127
|
|
20240705,111900,156429200,5970,5980,5980,5970,11
|
|
20240705,111800,156363500,5970,5980,5980,5970,184
|
|
20240705,111700,155264180,5980,5970,5980,5970,10
|
|
20240705,111600,155204470,5980,5980,5980,5980,135
|
|
20240705,111500,154397170,5980,5980,5980,5980,5
|
|
20240705,111400,154367270,5960,5990,5990,5960,5065
|
|
20240705,111300,124127350,5990,5990,5990,5990,110
|
|
20240705,111200,123468450,5970,5990,5990,5970,70
|
|
20240705,111100,123049310,5990,5990,5990,5990,151
|
|
20240705,111000,122144820,5990,5970,5990,5970,12
|
|
20240705,110900,122073100,5990,5990,5990,5990,162
|
|
20240705,110800,121102720,5990,5970,5990,5970,16
|
|
20240705,110700,121007040,5990,5990,5990,5990,97
|
|
20240705,110600,120426010,5990,5990,5990,5990,171
|
|
20240705,110500,119401720,5970,5990,5990,5970,87
|
|
20240705,110400,118880740,5990,5990,5990,5990,196
|
|
20240705,110300,117706700,5990,5990,5990,5980,77
|
|
20240705,110200,117245550,5990,5990,5990,5990,181
|
|
20240705,110100,116161360,5990,5990,5990,5980,73
|
|
20240705,110000,115724170,5990,5990,5990,5990,107
|
|
20240705,105900,115083240,5990,5980,5990,5980,158
|
|
20240705,105800,114137900,5990,5990,5990,5990,100
|
|
20240705,105700,113538900,5990,5990,5990,5990,166
|
|
20240705,105600,112544560,5980,5980,5990,5980,195
|
|
20240705,105500,111377590,5990,5990,5990,5980,105
|
|
20240705,105400,110749640,5980,5980,5990,5980,22
|
|
20240705,105300,110618070,5980,5980,5980,5980,97
|
|
20240705,105200,110038010,5980,5980,5980,5970,227
|
|
20240705,105100,108680630,5980,5970,5980,5970,103
|
|
20240705,105000,108064710,5970,5980,5980,5970,88
|
|
20240705,104900,107538670,5980,5980,5980,5980,71
|
|
20240705,104800,107114090,5980,5980,5980,5970,97
|
|
20240705,104700,106534050,5970,5980,5980,5970,72
|
|
20240705,104600,106103570,5980,5980,5980,5970,145
|
|
20240705,104500,105236640,5970,5980,5980,5970,109
|
|
20240705,104400,104584900,5980,5980,5980,5970,93
|
|
20240705,104300,104028780,5980,5980,5980,5970,100
|
|
20240705,104200,103430980,5980,5980,5980,5980,64
|
|
20240705,104100,103048260,5980,5980,5980,5970,178
|
|
20240705,104000,101983900,5980,5970,5980,5970,19
|
|
20240705,103900,101870420,5980,5980,5980,5980,102
|
|
20240705,103800,101260460,5970,5980,5980,5970,129
|
|
20240705,103700,100489240,5980,5970,5980,5970,91
|
|
20240705,103600,99945080,5980,5980,5980,5970,191
|
|
20240705,103500,98802980,5980,5980,5980,5980,111
|
|
20240705,103400,98139200,5980,5990,5990,5980,260
|
|
20240705,103300,96584330,5980,5990,5990,5980,69
|
|
20240705,103200,96171040,5990,5980,5990,5980,71
|
|
20240705,103100,95745850,5990,5990,5990,5990,197
|
|
20240705,103000,94565820,5990,5990,5990,5990,86
|
|
20240705,102900,94050680,5980,5980,5990,5980,114
|
|
20240705,102800,93368920,5980,5990,5990,5980,116
|
|
20240705,102700,92675200,5980,5990,5990,5980,174
|
|
20240705,102600,91634160,5990,5980,5990,5980,119
|
|
20240705,102500,90922470,5980,5980,5990,5980,25
|
|
20240705,102400,90772940,5980,5990,5990,5980,218
|
|
20240705,102300,89469240,5990,5980,5990,5980,11
|
|
20240705,102200,89403450,5990,5990,5990,5990,179
|
|
20240705,102100,88331240,5990,5990,5990,5990,4
|
|
20240705,102000,88307280,5980,5990,5990,5980,129
|
|
20240705,101900,87534650,5990,5990,5990,5990,66
|
|
20240705,101800,87139310,5980,5990,5990,5980,122
|
|
20240705,101700,86408610,5990,5990,5990,5990,170
|
|
20240705,101600,85390310,5990,5980,5990,5980,111
|
|
20240705,101500,84726500,5980,5970,5980,5970,33
|
|
20240705,101400,84529180,5990,5980,5990,5970,97
|
|
20240705,101300,83948290,5990,5990,5990,5980,204
|
|
20240705,101200,82726350,5990,5990,5990,5980,205
|
|
20240705,101100,81499400,5980,5990,5990,5980,82
|
|
20240705,101000,81008300,5990,5990,5990,5990,184
|
|
20240705,100900,79906140,5990,5990,5990,5980,367
|
|
20240705,100800,77710890,5980,5990,5990,5980,4
|
|
20240705,100700,77686950,5980,5990,5990,5980,14
|
|
20240705,100600,77603170,5990,5990,5990,5990,188
|
|
20240705,100500,76477050,5980,5980,5980,5980,308
|
|
20240705,100400,74635210,5990,5990,5990,5990,58
|
|
20240705,100300,74287790,5990,5990,5990,5990,107
|
|
20240705,100200,73646860,5980,5980,5990,5980,429
|
|
20240705,100100,71080250,5980,5990,5990,5980,115
|
|
20240705,100000,70392520,5980,5990,5990,5980,37
|
|
20240705,095900,70171170,5980,5980,5980,5980,0
|
|
20240705,095800,70171170,5980,5980,5980,5980,223
|
|
20240705,095700,68837630,5980,5980,5980,5980,18
|
|
20240705,095600,68729990,5980,5980,5980,5980,58
|
|
20240705,095500,68383150,5980,5990,5990,5980,255
|
|
20240705,095400,66857400,5980,5980,5980,5980,102
|
|
20240705,095300,66247440,5980,5980,5980,5980,38
|
|
20240705,095200,66020200,5980,5990,5990,5980,1559
|
|
20240705,095100,56696790,5980,5980,5980,5980,8
|
|
20240705,095000,56648950,5980,5980,5990,5980,35
|
|
20240705,094900,56439640,5980,5990,5990,5980,1054
|
|
20240705,094800,50135510,5980,5990,5990,5980,3781
|
|
20240705,094700,27490040,5990,5990,5990,5990,29
|
|
20240705,094600,27316330,5990,5990,5990,5990,2
|
|
20240705,094500,27304350,5990,5990,5990,5990,0
|
|
20240705,094400,27304350,5990,5990,5990,5990,10
|
|
20240705,094300,27244450,5990,5990,5990,5990,270
|
|
20240705,094200,25627150,6000,5990,6000,5990,9
|
|
20240705,094100,25573230,6000,5990,6000,5990,259
|
|
20240705,094000,24021810,5990,5990,5990,5990,10
|
|
20240705,093900,23961910,5990,5990,5990,5990,0
|
|
20240705,093800,23961910,5990,6000,6000,5990,9
|
|
20240705,093700,23907990,6000,6000,6000,6000,0
|
|
20240705,093600,23907990,6000,5990,6000,5990,13
|
|
20240705,093500,23830110,5990,5990,5990,5990,6
|
|
20240705,093400,23794170,5990,5990,5990,5990,0
|
|
20240705,093300,23794170,5990,5990,5990,5990,0
|
|
20240705,093200,23794170,5990,5990,5990,5990,22
|
|
20240705,093100,23662390,5990,5990,5990,5990,1
|
|
20240705,093000,23656400,5990,5990,5990,5990,0
|
|
20240705,092900,23656400,5990,5990,5990,5990,0
|
|
20240705,092800,23656400,5990,5990,5990,5990,0
|
|
20240705,092700,23656400,5990,5990,5990,5990,0
|
|
20240705,092600,23656400,5990,5990,5990,5990,0
|
|
20240705,092500,23656400,5990,5990,5990,5990,0
|
|
20240705,092400,23656400,5990,5990,5990,5990,10
|
|
20240705,092300,23596500,5990,5990,5990,5990,10
|
|
20240705,092200,23536600,6000,6000,6000,6000,0
|
|
20240705,092100,23536600,6000,6000,6000,6000,0
|
|
20240705,092000,23536600,6000,6000,6000,6000,0
|
|
20240705,091900,23536600,6000,6000,6000,6000,0
|
|
20240705,091800,23536600,6000,6000,6000,6000,150
|
|
20240705,091700,22636600,6000,6000,6000,6000,1
|
|
20240705,091600,22630600,5990,5990,5990,5990,1690
|
|
20240705,091500,12507500,6000,6000,6000,6000,0
|
|
20240705,091400,12507500,6000,6000,6000,6000,1
|
|
20240705,091300,12501500,5990,5990,5990,5990,0
|
|
20240705,091200,12501500,5990,5990,5990,5990,0
|
|
20240705,091100,12501500,5990,5990,5990,5990,0
|
|
20240705,091000,12501500,5990,5990,5990,5990,0
|
|
20240705,090900,12501500,5990,5990,5990,5990,360
|
|
20240705,090800,10345100,5990,5990,5990,5990,1
|
|
20240705,090700,10339110,6000,6000,6000,6000,1
|
|
20240705,090600,10333110,5990,5990,5990,5990,1000
|
|
20240705,090500,4343110,5990,5990,5990,5990,0
|
|
20240705,090400,4343110,5990,5990,5990,5990,380
|
|
20240705,090300,2066910,6000,5990,6000,5990,22
|
|
20240705,090200,1935120,5990,5990,5990,5990,55
|
|
20240705,090100,1605670,5990,5990,5990,5990,222
|
|
20240705,090000,275890,5990,6000,6000,5990,46
|