631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192800,305006920,5830,5830,5830,5830,416
|
|
20240705,192700,305006920,5830,5830,5830,5830,0
|
|
20240705,192600,305006920,5830,5830,5830,5830,0
|
|
20240705,192500,305006920,5830,5830,5830,5830,0
|
|
20240705,192400,305006920,5830,5830,5830,5830,0
|
|
20240705,192300,305006920,5830,5830,5830,5830,0
|
|
20240705,192200,305006920,5830,5830,5830,5830,0
|
|
20240705,192100,305006920,5830,5830,5830,5830,0
|
|
20240705,192000,305006920,5830,5830,5830,5830,0
|
|
20240705,191900,305006920,5830,5830,5830,5830,0
|
|
20240705,191800,305006920,5830,5830,5830,5830,0
|
|
20240705,191700,305006920,5830,5830,5830,5830,0
|
|
20240705,191600,305006920,5830,5830,5830,5830,0
|
|
20240705,191500,305006920,5830,5830,5830,5830,0
|
|
20240705,191400,305006920,5830,5830,5830,5830,0
|
|
20240705,191300,305006920,5830,5830,5830,5830,0
|
|
20240705,191200,305006920,5830,5830,5830,5830,0
|
|
20240705,191100,305006920,5830,5830,5830,5830,0
|
|
20240705,191000,305006920,5830,5830,5830,5830,0
|
|
20240705,190900,305006920,5830,5830,5830,5830,0
|
|
20240705,190800,305006920,5830,5830,5830,5830,0
|
|
20240705,190700,305006920,5830,5830,5830,5830,0
|
|
20240705,190600,305006920,5830,5830,5830,5830,0
|
|
20240705,190500,305006920,5830,5830,5830,5830,0
|
|
20240705,190400,305006920,5830,5830,5830,5830,0
|
|
20240705,190300,305006920,5830,5830,5830,5830,0
|
|
20240705,190200,305006920,5830,5830,5830,5830,0
|
|
20240705,190100,305006920,5830,5830,5830,5830,0
|
|
20240705,190000,305006920,5830,5830,5830,5830,0
|
|
20240705,185900,305006920,5830,5830,5830,5830,0
|
|
20240705,185800,305006920,5830,5830,5830,5830,416
|
|
20240705,185700,305006920,5830,5830,5830,5830,0
|
|
20240705,185600,305006920,5830,5830,5830,5830,0
|
|
20240705,185500,305006920,5830,5830,5830,5830,0
|
|
20240705,185400,305006920,5830,5830,5830,5830,0
|
|
20240705,185300,305006920,5830,5830,5830,5830,0
|
|
20240705,185200,305006920,5830,5830,5830,5830,0
|
|
20240705,185100,305006920,5830,5830,5830,5830,0
|
|
20240705,185000,305006920,5830,5830,5830,5830,0
|
|
20240705,184900,305006920,5830,5830,5830,5830,0
|
|
20240705,184800,305006920,5830,5830,5830,5830,0
|
|
20240705,184700,305006920,5830,5830,5830,5830,0
|
|
20240705,184600,305006920,5830,5830,5830,5830,0
|
|
20240705,184500,305006920,5830,5830,5830,5830,0
|
|
20240705,184400,305006920,5830,5830,5830,5830,0
|
|
20240705,184300,305006920,5830,5830,5830,5830,0
|
|
20240705,184200,305006920,5830,5830,5830,5830,0
|
|
20240705,184100,305006920,5830,5830,5830,5830,0
|
|
20240705,184000,305006920,5830,5830,5830,5830,0
|
|
20240705,183900,305006920,5830,5830,5830,5830,0
|
|
20240705,183800,305006920,5830,5830,5830,5830,0
|
|
20240705,183700,305006920,5830,5830,5830,5830,0
|
|
20240705,183600,305006920,5830,5830,5830,5830,0
|
|
20240705,183500,305006920,5830,5830,5830,5830,0
|
|
20240705,183400,305006920,5830,5830,5830,5830,0
|
|
20240705,183300,305006920,5830,5830,5830,5830,0
|
|
20240705,183200,305006920,5830,5830,5830,5830,0
|
|
20240705,183100,305006920,5830,5830,5830,5830,0
|
|
20240705,183000,305006920,5830,5830,5830,5830,0
|
|
20240705,182900,305006920,5830,5830,5830,5830,0
|
|
20240705,182800,305006920,5830,5830,5830,5830,416
|
|
20240705,182700,305006920,5830,5830,5830,5830,0
|
|
20240705,182600,305006920,5830,5830,5830,5830,0
|
|
20240705,182500,305006920,5830,5830,5830,5830,0
|
|
20240705,182400,305006920,5830,5830,5830,5830,0
|
|
20240705,182300,305006920,5830,5830,5830,5830,0
|
|
20240705,182200,305006920,5830,5830,5830,5830,0
|
|
20240705,182100,305006920,5830,5830,5830,5830,0
|
|
20240705,182000,305006920,5830,5830,5830,5830,0
|
|
20240705,181900,305006920,5830,5830,5830,5830,0
|
|
20240705,181800,305006920,5830,5830,5830,5830,0
|
|
20240705,181700,305006920,5830,5830,5830,5830,0
|
|
20240705,181600,305006920,5830,5830,5830,5830,0
|
|
20240705,181500,305006920,5830,5830,5830,5830,0
|
|
20240705,181400,305006920,5830,5830,5830,5830,0
|
|
20240705,181300,305006920,5830,5830,5830,5830,0
|
|
20240705,181200,305006920,5830,5830,5830,5830,0
|
|
20240705,181100,305006920,5830,5830,5830,5830,0
|
|
20240705,181000,305006920,5830,5830,5830,5830,0
|
|
20240705,180900,305006920,5830,5830,5830,5830,0
|
|
20240705,180800,305006920,5830,5830,5830,5830,0
|
|
20240705,180700,305006920,5830,5830,5830,5830,0
|
|
20240705,180600,305006920,5830,5830,5830,5830,0
|
|
20240705,180500,305006920,5830,5830,5830,5830,0
|
|
20240705,180400,305006920,5830,5830,5830,5830,0
|
|
20240705,180300,305006920,5830,5830,5830,5830,0
|
|
20240705,180200,305006920,5830,5830,5830,5830,0
|
|
20240705,180100,305006920,5830,5830,5830,5830,0
|
|
20240705,180000,305006920,5830,5830,5830,5830,0
|
|
20240705,175900,305006920,5830,5830,5830,5830,0
|
|
20240705,175800,305006920,5830,5830,5830,5830,416
|
|
20240705,175700,305006920,5830,5830,5830,5830,0
|
|
20240705,175600,305006920,5830,5830,5830,5830,0
|
|
20240705,175500,305006920,5830,5830,5830,5830,0
|
|
20240705,175400,305006920,5830,5830,5830,5830,0
|
|
20240705,175300,305006920,5830,5830,5830,5830,0
|
|
20240705,175200,305006920,5830,5830,5830,5830,0
|
|
20240705,175100,305006920,5830,5830,5830,5830,0
|
|
20240705,175000,305006920,5830,5830,5830,5830,0
|
|
20240705,174900,305006920,5830,5830,5830,5830,0
|
|
20240705,174800,305006920,5830,5830,5830,5830,0
|
|
20240705,174700,305006920,5830,5830,5830,5830,0
|
|
20240705,174600,305006920,5830,5830,5830,5830,0
|
|
20240705,174500,305006920,5830,5830,5830,5830,0
|
|
20240705,174400,305006920,5830,5830,5830,5830,0
|
|
20240705,174300,305006920,5830,5830,5830,5830,0
|
|
20240705,174200,305006920,5830,5830,5830,5830,0
|
|
20240705,174100,305006920,5830,5830,5830,5830,0
|
|
20240705,174000,305006920,5830,5830,5830,5830,0
|
|
20240705,173900,305006920,5830,5830,5830,5830,0
|
|
20240705,173800,305006920,5830,5830,5830,5830,0
|
|
20240705,173700,305006920,5830,5830,5830,5830,0
|
|
20240705,173600,305006920,5830,5830,5830,5830,0
|
|
20240705,173500,305006920,5830,5830,5830,5830,0
|
|
20240705,173400,305006920,5830,5830,5830,5830,0
|
|
20240705,173300,305006920,5830,5830,5830,5830,0
|
|
20240705,173200,305006920,5830,5830,5830,5830,0
|
|
20240705,173100,305006920,5830,5830,5830,5830,0
|
|
20240705,173000,305006920,5830,5830,5830,5830,0
|
|
20240705,172900,305006920,5830,5830,5830,5830,0
|
|
20240705,172800,305006920,5830,5830,5830,5830,416
|
|
20240705,172700,305006920,5830,5830,5830,5830,0
|
|
20240705,172600,305006920,5830,5830,5830,5830,0
|
|
20240705,172500,305006920,5830,5830,5830,5830,0
|
|
20240705,172400,305006920,5830,5830,5830,5830,0
|
|
20240705,172300,305006920,5830,5830,5830,5830,0
|
|
20240705,172200,305006920,5830,5830,5830,5830,0
|
|
20240705,172100,305006920,5830,5830,5830,5830,0
|
|
20240705,172000,305006920,5830,5830,5830,5830,0
|
|
20240705,171900,305006920,5830,5830,5830,5830,0
|
|
20240705,171800,305006920,5830,5830,5830,5830,0
|
|
20240705,171700,305006920,5830,5830,5830,5830,0
|
|
20240705,171600,305006920,5830,5830,5830,5830,0
|
|
20240705,171500,305006920,5830,5830,5830,5830,0
|
|
20240705,171400,305006920,5830,5830,5830,5830,0
|
|
20240705,171300,305006920,5830,5830,5830,5830,0
|
|
20240705,171200,305006920,5830,5830,5830,5830,0
|
|
20240705,171100,305006920,5830,5830,5830,5830,0
|
|
20240705,171000,305006920,5830,5830,5830,5830,0
|
|
20240705,170900,305006920,5830,5830,5830,5830,0
|
|
20240705,170800,305006920,5830,5830,5830,5830,0
|
|
20240705,170700,305006920,5830,5830,5830,5830,0
|
|
20240705,170600,305006920,5830,5830,5830,5830,0
|
|
20240705,170500,305006920,5830,5830,5830,5830,0
|
|
20240705,170400,305006920,5830,5830,5830,5830,0
|
|
20240705,170300,305006920,5830,5830,5830,5830,0
|
|
20240705,170200,305006920,5830,5830,5830,5830,0
|
|
20240705,170100,305006920,5830,5830,5830,5830,0
|
|
20240705,170000,305006920,5830,5830,5830,5830,0
|
|
20240705,165900,305006920,5830,5830,5830,5830,0
|
|
20240705,165800,305006920,5830,5830,5830,5830,416
|
|
20240705,165700,305006920,5830,5830,5830,5830,0
|
|
20240705,165600,305006920,5830,5830,5830,5830,0
|
|
20240705,165500,305006920,5830,5830,5830,5830,0
|
|
20240705,165400,305006920,5830,5830,5830,5830,0
|
|
20240705,165300,305006920,5830,5830,5830,5830,0
|
|
20240705,165200,305006920,5830,5830,5830,5830,0
|
|
20240705,165100,305006920,5830,5830,5830,5830,0
|
|
20240705,165000,305006920,5830,5830,5830,5830,0
|
|
20240705,164900,305006920,5830,5830,5830,5830,0
|
|
20240705,164800,305006920,5830,5830,5830,5830,0
|
|
20240705,164700,305006920,5830,5830,5830,5830,0
|
|
20240705,164600,305006920,5830,5830,5830,5830,0
|
|
20240705,164500,305006920,5830,5830,5830,5830,0
|
|
20240705,164400,305006920,5830,5830,5830,5830,0
|
|
20240705,164300,305006920,5830,5830,5830,5830,0
|
|
20240705,164200,305006920,5830,5830,5830,5830,0
|
|
20240705,164100,305006920,5830,5830,5830,5830,0
|
|
20240705,164000,305006920,5830,5830,5830,5830,0
|
|
20240705,163900,305006920,5830,5830,5830,5830,0
|
|
20240705,163800,305006920,5830,5830,5830,5830,0
|
|
20240705,163700,305006920,5830,5830,5830,5830,0
|
|
20240705,163600,305006920,5830,5830,5830,5830,0
|
|
20240705,163500,305006920,5830,5830,5830,5830,0
|
|
20240705,163400,305006920,5830,5830,5830,5830,0
|
|
20240705,163300,305006920,5830,5830,5830,5830,0
|
|
20240705,163200,305006920,5830,5830,5830,5830,0
|
|
20240705,163100,305006920,5830,5830,5830,5830,0
|
|
20240705,163000,305006920,5830,5830,5830,5830,0
|
|
20240705,162900,305006920,5830,5830,5830,5830,0
|
|
20240705,162800,305006920,5830,5830,5830,5830,416
|
|
20240705,162700,305006920,5830,5830,5830,5830,0
|
|
20240705,162600,305006920,5830,5830,5830,5830,0
|
|
20240705,162500,305006920,5830,5830,5830,5830,0
|
|
20240705,162400,305006920,5830,5830,5830,5830,0
|
|
20240705,162300,305006920,5830,5830,5830,5830,0
|
|
20240705,162200,305006920,5830,5830,5830,5830,0
|
|
20240705,162100,305006920,5830,5830,5830,5830,0
|
|
20240705,162000,305006920,5830,5830,5830,5830,0
|
|
20240705,161900,305006920,5830,5830,5830,5830,0
|
|
20240705,161800,305006920,5830,5830,5830,5830,0
|
|
20240705,161700,305006920,5830,5830,5830,5830,0
|
|
20240705,161600,305006920,5830,5830,5830,5830,0
|
|
20240705,161500,305006920,5830,5830,5830,5830,0
|
|
20240705,161400,305006920,5830,5830,5830,5830,0
|
|
20240705,161300,305006920,5830,5830,5830,5830,0
|
|
20240705,161200,305006920,5830,5830,5830,5830,0
|
|
20240705,161100,305006920,5830,5830,5830,5830,0
|
|
20240705,161000,305006920,5830,5830,5830,5830,0
|
|
20240705,160900,305006920,5830,5830,5830,5830,0
|
|
20240705,160800,305006920,5830,5830,5830,5830,0
|
|
20240705,160700,305006920,5830,5830,5830,5830,0
|
|
20240705,160600,305006920,5830,5830,5830,5830,0
|
|
20240705,160500,305006920,5830,5830,5830,5830,0
|
|
20240705,160400,305006920,5830,5830,5830,5830,0
|
|
20240705,160300,305006920,5830,5830,5830,5830,0
|
|
20240705,160200,305006920,5830,5830,5830,5830,0
|
|
20240705,160100,305006920,5830,5830,5830,5830,0
|
|
20240705,160000,305006920,5830,5830,5830,5830,0
|
|
20240705,155900,305006920,5830,5830,5830,5830,0
|
|
20240705,155800,305006920,5830,5830,5830,5830,416
|
|
20240705,155700,305006920,5830,5830,5830,5830,0
|
|
20240705,155600,305006920,5830,5830,5830,5830,0
|
|
20240705,155500,305006920,5830,5830,5830,5830,0
|
|
20240705,155400,305006920,5830,5830,5830,5830,0
|
|
20240705,155300,305006920,5830,5830,5830,5830,0
|
|
20240705,155200,305006920,5830,5830,5830,5830,0
|
|
20240705,155100,305006920,5830,5830,5830,5830,0
|
|
20240705,155000,305006920,5830,5830,5830,5830,0
|
|
20240705,154900,305006920,5830,5830,5830,5830,0
|
|
20240705,154800,305006920,5830,5830,5830,5830,0
|
|
20240705,154700,305006920,5830,5830,5830,5830,0
|
|
20240705,154600,305006920,5830,5830,5830,5830,0
|
|
20240705,154500,305006920,5830,5830,5830,5830,0
|
|
20240705,154400,305006920,5830,5830,5830,5830,0
|
|
20240705,154300,305006920,5830,5830,5830,5830,0
|
|
20240705,154200,305006920,5830,5830,5830,5830,0
|
|
20240705,154100,305006920,5830,5830,5830,5830,0
|
|
20240705,154000,305006920,5830,5830,5830,5830,0
|
|
20240705,153900,305006920,5830,5830,5830,5830,0
|
|
20240705,153800,305006920,5830,5830,5830,5830,0
|
|
20240705,153700,305006920,5830,5830,5830,5830,0
|
|
20240705,153600,305006920,5830,5830,5830,5830,0
|
|
20240705,153500,305006920,5830,5830,5830,5830,0
|
|
20240705,153400,305006920,5830,5830,5830,5830,0
|
|
20240705,153300,305006920,5830,5830,5830,5830,0
|
|
20240705,153200,305006920,5830,5830,5830,5830,0
|
|
20240705,153100,305006920,5830,5830,5830,5830,0
|
|
20240705,153000,305006920,5830,5830,5830,5830,416
|
|
20240705,152900,302581640,5850,5850,5850,5850,0
|
|
20240705,152800,302581640,5850,5850,5850,5850,0
|
|
20240705,152700,302581640,5850,5850,5850,5850,0
|
|
20240705,152600,302581640,5850,5850,5850,5850,0
|
|
20240705,152500,302581640,5850,5850,5850,5850,0
|
|
20240705,152400,302581640,5850,5850,5850,5850,0
|
|
20240705,152300,302581640,5850,5850,5850,5850,0
|
|
20240705,152200,302581640,5850,5850,5850,5850,0
|
|
20240705,152100,302581640,5850,5850,5850,5850,0
|
|
20240705,152000,302581640,5850,5850,5850,5850,0
|
|
20240705,151900,302581640,5850,5850,5850,5850,1
|
|
20240705,151800,302575790,5850,5850,5850,5850,0
|
|
20240705,151700,302575790,5850,5850,5850,5850,25
|
|
20240705,151600,302429540,5850,5850,5850,5850,15
|
|
20240705,151500,302341790,5850,5850,5850,5850,0
|
|
20240705,151400,302341790,5850,5850,5850,5850,0
|
|
20240705,151300,302341790,5850,5850,5850,5850,0
|
|
20240705,151200,302341790,5850,5850,5850,5850,502
|
|
20240705,151100,299405090,5830,5830,5830,5830,159
|
|
20240705,151000,298478120,5840,5840,5840,5840,100
|
|
20240705,150900,297894120,5800,5800,5800,5800,0
|
|
20240705,150800,297894120,5800,5800,5800,5800,0
|
|
20240705,150700,297894120,5800,5810,5810,5800,1091
|
|
20240705,150600,291562200,5810,5870,5870,5800,1890
|
|
20240705,150500,280549900,5860,5860,5860,5860,0
|
|
20240705,150400,280549900,5860,5860,5860,5860,10
|
|
20240705,150300,280491300,5870,5870,5870,5870,0
|
|
20240705,150200,280491300,5870,5870,5870,5870,0
|
|
20240705,150100,280491300,5870,5870,5870,5870,0
|
|
20240705,150000,280491300,5870,5870,5870,5870,0
|
|
20240705,145900,280491300,5870,5870,5870,5870,0
|
|
20240705,145800,280491300,5870,5870,5870,5870,10
|
|
20240705,145700,280432600,5880,5880,5880,5880,20
|
|
20240705,145600,280315000,5870,5870,5870,5870,1
|
|
20240705,145500,280309130,5820,5850,5850,5820,400
|
|
20240705,145400,277971370,5850,5870,5870,5850,158
|
|
20240705,145300,277045070,5870,5900,5900,5820,12011
|
|
20240705,145200,206930700,5920,5920,5920,5920,0
|
|
20240705,145100,206930700,5920,5920,5920,5920,0
|
|
20240705,145000,206930700,5920,5920,5920,5920,0
|
|
20240705,144900,206930700,5920,5920,5920,5920,0
|
|
20240705,144800,206930700,5920,5920,5920,5920,0
|
|
20240705,144700,206930700,5920,5920,5920,5920,0
|
|
20240705,144600,206930700,5920,5920,5920,5920,0
|
|
20240705,144500,206930700,5920,5920,5920,5920,0
|
|
20240705,144400,206930700,5920,5920,5920,5920,0
|
|
20240705,144300,206930700,5920,5920,5920,5920,2
|
|
20240705,144200,206918860,5900,5900,5900,5900,0
|
|
20240705,144100,206918860,5900,5900,5900,5900,0
|
|
20240705,144000,206918860,5900,5900,5900,5900,0
|
|
20240705,143900,206918860,5900,5900,5900,5900,0
|
|
20240705,143800,206918860,5900,5900,5900,5900,0
|
|
20240705,143700,206918860,5900,5900,5900,5900,0
|
|
20240705,143600,206918860,5900,5900,5900,5900,499
|
|
20240705,143500,203974760,5910,5910,5910,5900,58
|
|
20240705,143400,203632480,5900,5900,5900,5900,0
|
|
20240705,143300,203632480,5900,5900,5900,5900,0
|
|
20240705,143200,203632480,5900,5900,5900,5900,0
|
|
20240705,143100,203632480,5900,5900,5900,5900,160
|
|
20240705,143000,202688480,5910,5910,5910,5910,0
|
|
20240705,142900,202688480,5910,5910,5910,5910,0
|
|
20240705,142800,202688480,5910,5910,5910,5910,0
|
|
20240705,142700,202688480,5910,5910,5910,5910,0
|
|
20240705,142600,202688480,5910,5910,5910,5910,0
|
|
20240705,142500,202688480,5910,5910,5910,5910,0
|
|
20240705,142400,202688480,5910,5910,5910,5910,0
|
|
20240705,142300,202688480,5910,5910,5910,5910,0
|
|
20240705,142200,202688480,5910,5910,5910,5910,0
|
|
20240705,142100,202688480,5910,5910,5910,5910,3
|
|
20240705,142000,202670750,5910,5910,5910,5910,0
|
|
20240705,141900,202670750,5910,5910,5910,5910,0
|
|
20240705,141800,202670750,5910,5910,5910,5910,90
|
|
20240705,141700,202138850,5910,5910,5910,5910,0
|
|
20240705,141600,202138850,5910,5910,5910,5910,0
|
|
20240705,141500,202138850,5910,5910,5910,5910,0
|
|
20240705,141400,202138850,5910,5910,5910,5910,0
|
|
20240705,141300,202138850,5910,5910,5910,5910,0
|
|
20240705,141200,202138850,5910,5910,5910,5910,0
|
|
20240705,141100,202138850,5910,5910,5910,5910,0
|
|
20240705,141000,202138850,5910,5910,5910,5910,271
|
|
20240705,140900,200537240,5910,5910,5910,5910,0
|
|
20240705,140800,200537240,5910,5910,5910,5910,0
|
|
20240705,140700,200537240,5910,5910,5910,5910,0
|
|
20240705,140600,200537240,5910,5910,5910,5910,0
|
|
20240705,140500,200537240,5910,5910,5910,5910,300
|
|
20240705,140400,198764240,5920,5920,5920,5920,15
|
|
20240705,140300,198675440,5920,5920,5920,5920,1
|
|
20240705,140200,198669520,5910,5910,5910,5910,0
|
|
20240705,140100,198669520,5910,5910,5910,5910,1
|
|
20240705,140000,198663610,5910,5910,5910,5910,0
|
|
20240705,135900,198663610,5910,5910,5910,5910,21
|
|
20240705,135800,198539500,5910,5910,5910,5910,0
|
|
20240705,135700,198539500,5910,5910,5910,5910,1
|
|
20240705,135600,198533590,5910,5910,5910,5910,3
|
|
20240705,135500,198515860,5910,5910,5910,5910,0
|
|
20240705,135400,198515860,5910,5910,5910,5910,0
|
|
20240705,135300,198515860,5910,5910,5910,5910,0
|
|
20240705,135200,198515860,5910,5910,5910,5910,0
|
|
20240705,135100,198515860,5910,5910,5910,5910,0
|
|
20240705,135000,198515860,5910,5910,5910,5910,0
|
|
20240705,134900,198515860,5910,5910,5910,5910,0
|
|
20240705,134800,198515860,5910,5910,5910,5910,0
|
|
20240705,134700,198515860,5910,5910,5910,5910,0
|
|
20240705,134600,198515860,5910,5910,5910,5910,0
|
|
20240705,134500,198515860,5910,5910,5910,5910,0
|
|
20240705,134400,198515860,5910,5910,5910,5910,3
|
|
20240705,134300,198498130,5910,5910,5910,5910,0
|
|
20240705,134200,198498130,5910,5920,5920,5910,764
|
|
20240705,134100,193982790,5920,5920,5920,5920,0
|
|
20240705,134000,193982790,5920,5930,5940,5920,932
|
|
20240705,133900,188451170,5920,5920,5920,5920,100
|
|
20240705,133800,187859170,5940,5940,5940,5940,0
|
|
20240705,133700,187859170,5940,5940,5940,5940,0
|
|
20240705,133600,187859170,5940,5940,5940,5940,0
|
|
20240705,133500,187859170,5940,5940,5940,5940,0
|
|
20240705,133400,187859170,5940,5940,5940,5940,0
|
|
20240705,133300,187859170,5940,5930,5940,5930,3
|
|
20240705,133200,187841360,5930,5930,5930,5930,0
|
|
20240705,133100,187841360,5930,5930,5930,5930,0
|
|
20240705,133000,187841360,5930,5930,5930,5930,0
|
|
20240705,132900,187841360,5930,5930,5930,5930,417
|
|
20240705,132800,185368550,5930,5930,5930,5930,0
|
|
20240705,132700,185368550,5930,5930,5930,5930,0
|
|
20240705,132600,185368550,5930,5930,5930,5930,0
|
|
20240705,132500,185368550,5930,5930,5930,5930,9
|
|
20240705,132400,185315180,5910,5910,5910,5910,0
|
|
20240705,132300,185315180,5910,5910,5910,5910,0
|
|
20240705,132200,185315180,5910,5910,5910,5910,0
|
|
20240705,132100,185315180,5910,5910,5910,5910,0
|
|
20240705,132000,185315180,5910,5910,5910,5910,0
|
|
20240705,131900,185315180,5910,5910,5910,5910,0
|
|
20240705,131800,185315180,5910,5910,5910,5910,0
|
|
20240705,131700,185315180,5910,5910,5910,5910,0
|
|
20240705,131600,185315180,5910,5910,5910,5910,0
|
|
20240705,131500,185315180,5910,5910,5910,5910,0
|
|
20240705,131400,185315180,5910,5910,5910,5910,1
|
|
20240705,131300,185309270,5920,5920,5920,5920,2
|
|
20240705,131200,185297430,5900,5900,5900,5900,0
|
|
20240705,131100,185297430,5900,5900,5900,5900,0
|
|
20240705,131000,185297430,5900,5900,5900,5900,16
|
|
20240705,130900,185203030,5890,5890,5890,5890,0
|
|
20240705,130800,185203030,5890,5890,5890,5890,0
|
|
20240705,130700,185203030,5890,5890,5890,5890,0
|
|
20240705,130600,185203030,5890,5890,5890,5890,0
|
|
20240705,130500,185203030,5890,5890,5890,5890,0
|
|
20240705,130400,185203030,5890,5890,5890,5890,0
|
|
20240705,130300,185203030,5890,5890,5890,5890,115
|
|
20240705,130200,184525680,5900,5900,5900,5900,0
|
|
20240705,130100,184525680,5900,5900,5900,5900,0
|
|
20240705,130000,184525680,5900,5900,5900,5900,66
|
|
20240705,125900,184136280,5930,5930,5930,5930,0
|
|
20240705,125800,184136280,5930,5930,5930,5930,0
|
|
20240705,125700,184136280,5930,5930,5930,5930,0
|
|
20240705,125600,184136280,5930,5930,5930,5930,0
|
|
20240705,125500,184136280,5930,5930,5930,5930,0
|
|
20240705,125400,184136280,5930,5930,5930,5930,0
|
|
20240705,125300,184136280,5930,5930,5930,5930,0
|
|
20240705,125200,184136280,5930,5930,5930,5930,0
|
|
20240705,125100,184136280,5930,5930,5930,5930,0
|
|
20240705,125000,184136280,5930,5930,5930,5930,20
|
|
20240705,124900,184017680,5930,5930,5930,5930,0
|
|
20240705,124800,184017680,5930,5930,5930,5930,0
|
|
20240705,124700,184017680,5930,5930,5930,5930,14
|
|
20240705,124600,183934660,5890,5890,5890,5890,0
|
|
20240705,124500,183934660,5890,5900,5900,5890,796
|
|
20240705,124400,179241090,5910,5910,5910,5910,0
|
|
20240705,124300,179241090,5910,5910,5910,5910,1704
|
|
20240705,124200,169170450,5910,5910,5910,5910,0
|
|
20240705,124100,169170450,5910,5910,5910,5910,0
|
|
20240705,124000,169170450,5910,5910,5910,5910,0
|
|
20240705,123900,169170450,5910,5910,5910,5910,0
|
|
20240705,123800,169170450,5910,5910,5910,5910,0
|
|
20240705,123700,169170450,5910,5910,5910,5910,0
|
|
20240705,123600,169170450,5910,5910,5910,5910,0
|
|
20240705,123500,169170450,5910,5910,5910,5910,0
|
|
20240705,123400,169170450,5910,5910,5910,5910,0
|
|
20240705,123300,169170450,5910,5910,5910,5910,0
|
|
20240705,123200,169170450,5910,5910,5910,5910,0
|
|
20240705,123100,169170450,5910,5910,5910,5910,0
|
|
20240705,123000,169170450,5910,5910,5910,5910,0
|
|
20240705,122900,169170450,5910,5910,5910,5910,0
|
|
20240705,122800,169170450,5910,5910,5910,5910,0
|
|
20240705,122700,169170450,5910,5930,5930,5910,7
|
|
20240705,122600,169129000,5930,5930,5930,5930,0
|
|
20240705,122500,169129000,5930,5930,5930,5930,0
|
|
20240705,122400,169129000,5930,5930,5930,5930,0
|
|
20240705,122300,169129000,5930,5930,5930,5930,0
|
|
20240705,122200,169129000,5930,5930,5930,5930,0
|
|
20240705,122100,169129000,5930,5930,5930,5930,0
|
|
20240705,122000,169129000,5930,5930,5930,5930,0
|
|
20240705,121900,169129000,5930,5930,5930,5930,0
|
|
20240705,121800,169129000,5930,5930,5930,5930,0
|
|
20240705,121700,169129000,5930,5930,5930,5930,0
|
|
20240705,121600,169129000,5930,5930,5930,5930,0
|
|
20240705,121500,169129000,5930,5930,5930,5930,0
|
|
20240705,121400,169129000,5930,5930,5930,5930,0
|
|
20240705,121300,169129000,5930,5930,5930,5930,0
|
|
20240705,121200,169129000,5930,5930,5930,5930,0
|
|
20240705,121100,169129000,5930,5930,5930,5930,0
|
|
20240705,121000,169129000,5930,5930,5930,5930,0
|
|
20240705,120900,169129000,5930,5930,5930,5930,0
|
|
20240705,120800,169129000,5930,5930,5930,5930,0
|
|
20240705,120700,169129000,5930,5930,5930,5930,4
|
|
20240705,120600,169105280,5930,5930,5930,5930,0
|
|
20240705,120500,169105280,5930,5930,5930,5930,2
|
|
20240705,120400,169093420,5930,5930,5930,5930,0
|
|
20240705,120300,169093420,5930,5930,5930,5930,0
|
|
20240705,120200,169093420,5930,5930,5930,5930,0
|
|
20240705,120100,169093420,5930,5930,5930,5930,159
|
|
20240705,120000,168150550,5920,5920,5920,5920,0
|
|
20240705,115900,168150550,5920,5920,5920,5920,0
|
|
20240705,115800,168150550,5920,5920,5920,5920,0
|
|
20240705,115700,168150550,5920,5920,5920,5920,0
|
|
20240705,115600,168150550,5920,5920,5920,5920,3
|
|
20240705,115500,168132790,5910,5910,5910,5910,350
|
|
20240705,115400,166064290,5920,5920,5920,5920,0
|
|
20240705,115300,166064290,5920,5920,5920,5920,0
|
|
20240705,115200,166064290,5920,5920,5920,5920,0
|
|
20240705,115100,166064290,5920,5920,5920,5920,0
|
|
20240705,115000,166064290,5920,5920,5920,5920,0
|
|
20240705,114900,166064290,5920,5920,5920,5920,0
|
|
20240705,114800,166064290,5920,5920,5920,5920,0
|
|
20240705,114700,166064290,5920,5920,5920,5920,0
|
|
20240705,114600,166064290,5920,5920,5920,5920,0
|
|
20240705,114500,166064290,5920,5920,5920,5920,175
|
|
20240705,114400,165028290,5930,5930,5930,5930,0
|
|
20240705,114300,165028290,5930,5930,5930,5930,200
|
|
20240705,114200,163842290,5930,5930,5930,5930,0
|
|
20240705,114100,163842290,5930,5930,5930,5930,0
|
|
20240705,114000,163842290,5930,5930,5930,5930,0
|
|
20240705,113900,163842290,5930,5930,5930,5930,300
|
|
20240705,113800,162063290,5920,5920,5920,5920,0
|
|
20240705,113700,162063290,5920,5920,5920,5920,0
|
|
20240705,113600,162063290,5920,5920,5920,5920,0
|
|
20240705,113500,162063290,5920,5920,5920,5920,0
|
|
20240705,113400,162063290,5920,5920,5920,5920,0
|
|
20240705,113300,162063290,5920,5920,5920,5920,0
|
|
20240705,113200,162063290,5920,5920,5920,5920,0
|
|
20240705,113100,162063290,5920,5920,5920,5920,0
|
|
20240705,113000,162063290,5920,5920,5920,5920,0
|
|
20240705,112900,162063290,5920,5920,5920,5920,0
|
|
20240705,112800,162063290,5920,5920,5920,5920,0
|
|
20240705,112700,162063290,5920,5920,5920,5920,0
|
|
20240705,112600,162063290,5920,5920,5920,5920,25
|
|
20240705,112500,161915290,5910,5910,5910,5910,0
|
|
20240705,112400,161915290,5910,5910,5910,5910,0
|
|
20240705,112300,161915290,5910,5910,5910,5910,0
|
|
20240705,112200,161915290,5910,5910,5910,5910,21
|
|
20240705,112100,161791180,5910,5910,5910,5910,0
|
|
20240705,112000,161791180,5910,5910,5910,5910,0
|
|
20240705,111900,161791180,5910,5910,5910,5910,0
|
|
20240705,111800,161791180,5910,5910,5910,5910,0
|
|
20240705,111700,161791180,5910,5910,5910,5910,0
|
|
20240705,111600,161791180,5910,5910,5910,5910,0
|
|
20240705,111500,161791180,5910,5910,5910,5910,0
|
|
20240705,111400,161791180,5910,5910,5910,5910,0
|
|
20240705,111300,161791180,5910,5910,5910,5910,0
|
|
20240705,111200,161791180,5910,5910,5910,5910,0
|
|
20240705,111100,161791180,5910,5950,5950,5910,410
|
|
20240705,111000,159365560,5950,5950,5950,5950,0
|
|
20240705,110900,159365560,5950,5950,5950,5950,0
|
|
20240705,110800,159365560,5950,5950,5950,5950,0
|
|
20240705,110700,159365560,5950,5950,5950,5950,0
|
|
20240705,110600,159365560,5950,5950,5950,5950,3
|
|
20240705,110500,159347710,5920,5920,5920,5920,0
|
|
20240705,110400,159347710,5920,5920,5920,5920,0
|
|
20240705,110300,159347710,5920,5920,5920,5920,3
|
|
20240705,110200,159329950,5920,5920,5920,5920,50
|
|
20240705,110100,159033950,5920,5920,5920,5920,0
|
|
20240705,110000,159033950,5920,5930,5930,5920,70
|
|
20240705,105900,158618980,5930,5930,5930,5930,0
|
|
20240705,105800,158618980,5930,5930,5930,5930,0
|
|
20240705,105700,158618980,5930,5930,5930,5930,0
|
|
20240705,105600,158618980,5930,5930,5930,5930,0
|
|
20240705,105500,158618980,5930,5940,5940,5930,176
|
|
20240705,105400,157575250,5940,5940,5940,5940,0
|
|
20240705,105300,157575250,5940,5940,5940,5940,0
|
|
20240705,105200,157575250,5940,5950,5950,5940,223
|
|
20240705,105100,156250120,5950,5950,5950,5950,5
|
|
20240705,105000,156220370,5950,5950,5950,5950,0
|
|
20240705,104900,156220370,5950,5950,5950,5950,0
|
|
20240705,104800,156220370,5950,5950,5950,5950,0
|
|
20240705,104700,156220370,5950,5960,5960,5950,92
|
|
20240705,104600,155672460,5960,5960,5960,5960,0
|
|
20240705,104500,155672460,5960,5960,5960,5960,1
|
|
20240705,104400,155666500,5960,5960,5960,5960,200
|
|
20240705,104300,154474500,5970,5970,5970,5970,0
|
|
20240705,104200,154474500,5970,5970,5970,5970,2
|
|
20240705,104100,154462560,5970,5970,5970,5970,0
|
|
20240705,104000,154462560,5970,5970,5970,5970,21
|
|
20240705,103900,154337190,5970,5970,5970,5970,0
|
|
20240705,103800,154337190,5970,5970,5970,5970,0
|
|
20240705,103700,154337190,5970,5970,5970,5970,0
|
|
20240705,103600,154337190,5970,5970,5970,5970,0
|
|
20240705,103500,154337190,5970,5970,5970,5970,0
|
|
20240705,103400,154337190,5970,5970,5970,5970,0
|
|
20240705,103300,154337190,5970,5970,5970,5970,0
|
|
20240705,103200,154337190,5970,5970,5970,5970,1
|
|
20240705,103100,154331220,5950,5950,5950,5950,0
|
|
20240705,103000,154331220,5950,5950,5950,5950,4
|
|
20240705,102900,154307420,5960,5960,5960,5960,0
|
|
20240705,102800,154307420,5960,5960,5960,5960,221
|
|
20240705,102700,152990260,5980,5980,5980,5980,0
|
|
20240705,102600,152990260,5980,5980,5980,5980,0
|
|
20240705,102500,152990260,5980,5980,5980,5980,0
|
|
20240705,102400,152990260,5980,5980,5980,5980,0
|
|
20240705,102300,152990260,5980,5980,5980,5980,0
|
|
20240705,102200,152990260,5980,5980,5980,5980,1
|
|
20240705,102100,152984280,5960,5960,5960,5960,0
|
|
20240705,102000,152984280,5960,5960,5960,5960,0
|
|
20240705,101900,152984280,5960,5960,5960,5960,0
|
|
20240705,101800,152984280,5960,5960,5960,5960,40
|
|
20240705,101700,152745880,5960,5960,5960,5960,0
|
|
20240705,101600,152745880,5960,5960,5960,5960,0
|
|
20240705,101500,152745880,5960,5960,5960,5960,300
|
|
20240705,101400,150957880,5960,5970,5970,5960,1010
|
|
20240705,101300,144936880,5970,5970,5970,5970,2
|
|
20240705,101200,144924940,5970,5970,5990,5970,37
|
|
20240705,101100,144703950,5990,5990,5990,5990,0
|
|
20240705,101000,144703950,5990,5990,5990,5990,0
|
|
20240705,100900,144703950,5990,5990,5990,5990,0
|
|
20240705,100800,144703950,5990,5990,5990,5990,0
|
|
20240705,100700,144703950,5990,5990,5990,5990,0
|
|
20240705,100600,144703950,5990,5990,5990,5990,0
|
|
20240705,100500,144703950,5990,5990,5990,5990,0
|
|
20240705,100400,144703950,5990,5990,5990,5990,0
|
|
20240705,100300,144703950,5990,5990,5990,5990,4
|
|
20240705,100200,144679990,5990,5960,5990,5960,102
|
|
20240705,100100,144072040,5990,5990,5990,5990,0
|
|
20240705,100000,144072040,5990,5990,5990,5990,1
|
|
20240705,095900,144066050,5990,5990,5990,5990,0
|
|
20240705,095800,144066050,5990,5990,5990,5990,2
|
|
20240705,095700,144054070,6000,6000,6000,6000,0
|
|
20240705,095600,144054070,6000,6000,6000,6000,0
|
|
20240705,095500,144054070,6000,6000,6000,6000,0
|
|
20240705,095400,144054070,6000,6000,6000,6000,0
|
|
20240705,095300,144054070,6000,5990,6000,5990,5
|
|
20240705,095200,144024090,5940,5980,5980,5940,4000
|
|
20240705,095100,120239030,5980,5980,5980,5980,0
|
|
20240705,095000,120239030,5980,5990,5990,5980,220
|
|
20240705,094900,118922870,6000,6000,6000,6000,0
|
|
20240705,094800,118922870,6000,6000,6000,6000,0
|
|
20240705,094700,118922870,6000,6000,6000,6000,0
|
|
20240705,094600,118922870,6000,6010,6010,6000,1425
|
|
20240705,094500,110371810,6010,6010,6010,6010,126
|
|
20240705,094400,109614550,6020,6020,6020,6020,0
|
|
20240705,094300,109614550,6020,6020,6020,6020,0
|
|
20240705,094200,109614550,6020,6020,6020,6020,0
|
|
20240705,094100,109614550,6020,6020,6020,6020,55
|
|
20240705,094000,109283450,6030,6030,6030,6030,0
|
|
20240705,093900,109283450,6030,6030,6030,6030,0
|
|
20240705,093800,109283450,6030,6030,6030,6030,0
|
|
20240705,093700,109283450,6030,6020,6030,6020,1659
|
|
20240705,093600,99287190,6020,6020,6020,6020,250
|
|
20240705,093500,97782190,6030,5960,6030,5950,1250
|
|
20240705,093400,90260100,6010,5970,6010,5970,2
|
|
20240705,093300,90248120,5960,5970,5970,5960,200
|
|
20240705,093200,89055960,5980,6020,6020,5980,239
|
|
20240705,093100,87626030,6020,6020,6020,6020,171
|
|
20240705,093000,86596610,5980,6020,6020,5980,10
|
|
20240705,092900,86536610,6030,6020,6030,6020,317
|
|
20240705,092800,84627100,6020,5990,6020,5990,1740
|
|
20240705,092700,74183000,6000,6000,6000,6000,1460
|
|
20240705,092600,65423000,6000,5970,6000,5970,1850
|
|
20240705,092500,54340570,5970,5930,5970,5930,1688
|
|
20240705,092400,44311880,5920,5920,5920,5920,8
|
|
20240705,092300,44264520,5920,5920,5920,5920,10
|
|
20240705,092200,44205320,5940,5940,5940,5940,0
|
|
20240705,092100,44205320,5940,5890,5980,5890,2284
|
|
20240705,092000,30670000,5890,5880,5890,5880,357
|
|
20240705,091900,28570150,5880,5880,5880,5880,0
|
|
20240705,091800,28570150,5880,5880,5880,5880,0
|
|
20240705,091700,28570150,5880,5870,5880,5870,849
|
|
20240705,091600,23579030,5860,5860,5860,5860,1
|
|
20240705,091500,23573170,5860,5860,5860,5860,100
|
|
20240705,091400,22987170,5880,5880,5880,5880,600
|
|
20240705,091300,19459170,5890,5890,5890,5890,0
|
|
20240705,091200,19459170,5890,5890,5890,5890,0
|
|
20240705,091100,19459170,5890,5880,5890,5880,510
|
|
20240705,091000,16458670,5840,5840,5840,5840,0
|
|
20240705,090900,16458670,5840,5840,5840,5840,0
|
|
20240705,090800,16458670,5840,5840,5840,5840,0
|
|
20240705,090700,16458670,5840,5840,5840,5840,0
|
|
20240705,090600,16458670,5840,5840,5840,5840,1046
|
|
20240705,090500,10350030,5850,5850,5850,5850,0
|
|
20240705,090400,10350030,5850,5850,5850,5850,50
|
|
20240705,090300,10057530,5890,5890,5890,5890,0
|
|
20240705,090200,10057530,5890,5890,5890,5890,0
|
|
20240705,090100,10057530,5890,5850,5890,5850,1323
|
|
20240705,090000,2310540,5820,5820,5820,5820,397
|