635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193200,140749070,5080,5080,5080,5080,381
|
|
20240709,193100,140749070,5080,5080,5080,5080,0
|
|
20240709,193000,140749070,5080,5080,5080,5080,0
|
|
20240709,192900,140749070,5080,5080,5080,5080,0
|
|
20240709,192800,140749070,5080,5080,5080,5080,0
|
|
20240709,192700,140749070,5080,5080,5080,5080,0
|
|
20240709,192600,140749070,5080,5080,5080,5080,0
|
|
20240709,192500,140749070,5080,5080,5080,5080,0
|
|
20240709,192400,140749070,5080,5080,5080,5080,0
|
|
20240709,192300,140749070,5080,5080,5080,5080,0
|
|
20240709,192200,140749070,5080,5080,5080,5080,0
|
|
20240709,192100,140749070,5080,5080,5080,5080,0
|
|
20240709,192000,140749070,5080,5080,5080,5080,0
|
|
20240709,191900,140749070,5080,5080,5080,5080,0
|
|
20240709,191800,140749070,5080,5080,5080,5080,0
|
|
20240709,191700,140749070,5080,5080,5080,5080,0
|
|
20240709,191600,140749070,5080,5080,5080,5080,0
|
|
20240709,191500,140749070,5080,5080,5080,5080,0
|
|
20240709,191400,140749070,5080,5080,5080,5080,0
|
|
20240709,191300,140749070,5080,5080,5080,5080,0
|
|
20240709,191200,140749070,5080,5080,5080,5080,0
|
|
20240709,191100,140749070,5080,5080,5080,5080,0
|
|
20240709,191000,140749070,5080,5080,5080,5080,0
|
|
20240709,190900,140749070,5080,5080,5080,5080,0
|
|
20240709,190800,140749070,5080,5080,5080,5080,0
|
|
20240709,190700,140749070,5080,5080,5080,5080,0
|
|
20240709,190600,140749070,5080,5080,5080,5080,0
|
|
20240709,190500,140749070,5080,5080,5080,5080,0
|
|
20240709,190400,140749070,5080,5080,5080,5080,0
|
|
20240709,190300,140749070,5080,5080,5080,5080,0
|
|
20240709,190200,140749070,5080,5080,5080,5080,381
|
|
20240709,190100,140749070,5080,5080,5080,5080,0
|
|
20240709,190000,140749070,5080,5080,5080,5080,0
|
|
20240709,185900,140749070,5080,5080,5080,5080,0
|
|
20240709,185800,140749070,5080,5080,5080,5080,0
|
|
20240709,185700,140749070,5080,5080,5080,5080,0
|
|
20240709,185600,140749070,5080,5080,5080,5080,0
|
|
20240709,185500,140749070,5080,5080,5080,5080,0
|
|
20240709,185400,140749070,5080,5080,5080,5080,0
|
|
20240709,185300,140749070,5080,5080,5080,5080,0
|
|
20240709,185200,140749070,5080,5080,5080,5080,0
|
|
20240709,185100,140749070,5080,5080,5080,5080,0
|
|
20240709,185000,140749070,5080,5080,5080,5080,0
|
|
20240709,184900,140749070,5080,5080,5080,5080,0
|
|
20240709,184800,140749070,5080,5080,5080,5080,0
|
|
20240709,184700,140749070,5080,5080,5080,5080,0
|
|
20240709,184600,140749070,5080,5080,5080,5080,0
|
|
20240709,184500,140749070,5080,5080,5080,5080,0
|
|
20240709,184400,140749070,5080,5080,5080,5080,0
|
|
20240709,184300,140749070,5080,5080,5080,5080,0
|
|
20240709,184200,140749070,5080,5080,5080,5080,0
|
|
20240709,184100,140749070,5080,5080,5080,5080,0
|
|
20240709,184000,140749070,5080,5080,5080,5080,0
|
|
20240709,183900,140749070,5080,5080,5080,5080,0
|
|
20240709,183800,140749070,5080,5080,5080,5080,0
|
|
20240709,183700,140749070,5080,5080,5080,5080,0
|
|
20240709,183600,140749070,5080,5080,5080,5080,0
|
|
20240709,183500,140749070,5080,5080,5080,5080,0
|
|
20240709,183400,140749070,5080,5080,5080,5080,0
|
|
20240709,183300,140749070,5080,5080,5080,5080,0
|
|
20240709,183200,140749070,5080,5080,5080,5080,381
|
|
20240709,183100,140749070,5080,5080,5080,5080,0
|
|
20240709,183000,140749070,5080,5080,5080,5080,0
|
|
20240709,182900,140749070,5080,5080,5080,5080,0
|
|
20240709,182800,140749070,5080,5080,5080,5080,0
|
|
20240709,182700,140749070,5080,5080,5080,5080,0
|
|
20240709,182600,140749070,5080,5080,5080,5080,0
|
|
20240709,182500,140749070,5080,5080,5080,5080,0
|
|
20240709,182400,140749070,5080,5080,5080,5080,0
|
|
20240709,182300,140749070,5080,5080,5080,5080,0
|
|
20240709,182200,140749070,5080,5080,5080,5080,0
|
|
20240709,182100,140749070,5080,5080,5080,5080,0
|
|
20240709,182000,140749070,5080,5080,5080,5080,0
|
|
20240709,181900,140749070,5080,5080,5080,5080,0
|
|
20240709,181800,140749070,5080,5080,5080,5080,0
|
|
20240709,181700,140749070,5080,5080,5080,5080,0
|
|
20240709,181600,140749070,5080,5080,5080,5080,0
|
|
20240709,181500,140749070,5080,5080,5080,5080,0
|
|
20240709,181400,140749070,5080,5080,5080,5080,0
|
|
20240709,181300,140749070,5080,5080,5080,5080,0
|
|
20240709,181200,140749070,5080,5080,5080,5080,0
|
|
20240709,181100,140749070,5080,5080,5080,5080,0
|
|
20240709,181000,140749070,5080,5080,5080,5080,0
|
|
20240709,180900,140749070,5080,5080,5080,5080,0
|
|
20240709,180800,140749070,5080,5080,5080,5080,0
|
|
20240709,180700,140749070,5080,5080,5080,5080,0
|
|
20240709,180600,140749070,5080,5080,5080,5080,0
|
|
20240709,180500,140749070,5080,5080,5080,5080,0
|
|
20240709,180400,140749070,5080,5080,5080,5080,0
|
|
20240709,180300,140749070,5080,5080,5080,5080,0
|
|
20240709,180200,140749070,5080,5080,5080,5080,381
|
|
20240709,180100,140749070,5080,5080,5080,5080,0
|
|
20240709,180000,140749070,5080,5080,5080,5080,0
|
|
20240709,175900,140749070,5080,5080,5080,5080,0
|
|
20240709,175800,140749070,5080,5080,5080,5080,0
|
|
20240709,175700,140749070,5080,5080,5080,5080,0
|
|
20240709,175600,140749070,5080,5080,5080,5080,0
|
|
20240709,175500,140749070,5080,5080,5080,5080,0
|
|
20240709,175400,140749070,5080,5080,5080,5080,0
|
|
20240709,175300,140749070,5080,5080,5080,5080,0
|
|
20240709,175200,140749070,5080,5080,5080,5080,0
|
|
20240709,175100,140749070,5080,5080,5080,5080,0
|
|
20240709,175000,140749070,5080,5080,5080,5080,0
|
|
20240709,174900,140749070,5080,5080,5080,5080,0
|
|
20240709,174800,140749070,5080,5080,5080,5080,0
|
|
20240709,174700,140749070,5080,5080,5080,5080,0
|
|
20240709,174600,140749070,5080,5080,5080,5080,0
|
|
20240709,174500,140749070,5080,5080,5080,5080,0
|
|
20240709,174400,140749070,5080,5080,5080,5080,0
|
|
20240709,174300,140749070,5080,5080,5080,5080,0
|
|
20240709,174200,140749070,5080,5080,5080,5080,0
|
|
20240709,174100,140749070,5080,5080,5080,5080,0
|
|
20240709,174000,140749070,5080,5080,5080,5080,0
|
|
20240709,173900,140749070,5080,5080,5080,5080,0
|
|
20240709,173800,140749070,5080,5080,5080,5080,0
|
|
20240709,173700,140749070,5080,5080,5080,5080,0
|
|
20240709,173600,140749070,5080,5080,5080,5080,0
|
|
20240709,173500,140749070,5080,5080,5080,5080,0
|
|
20240709,173400,140749070,5080,5080,5080,5080,0
|
|
20240709,173300,140749070,5080,5080,5080,5080,0
|
|
20240709,173200,140749070,5080,5080,5080,5080,381
|
|
20240709,173100,140749070,5080,5080,5080,5080,0
|
|
20240709,173000,140749070,5080,5080,5080,5080,0
|
|
20240709,172900,140749070,5080,5080,5080,5080,0
|
|
20240709,172800,140749070,5080,5080,5080,5080,0
|
|
20240709,172700,140749070,5080,5080,5080,5080,0
|
|
20240709,172600,140749070,5080,5080,5080,5080,0
|
|
20240709,172500,140749070,5080,5080,5080,5080,0
|
|
20240709,172400,140749070,5080,5080,5080,5080,0
|
|
20240709,172300,140749070,5080,5080,5080,5080,0
|
|
20240709,172200,140749070,5080,5080,5080,5080,0
|
|
20240709,172100,140749070,5080,5080,5080,5080,0
|
|
20240709,172000,140749070,5080,5080,5080,5080,0
|
|
20240709,171900,140749070,5080,5080,5080,5080,0
|
|
20240709,171800,140749070,5080,5080,5080,5080,0
|
|
20240709,171700,140749070,5080,5080,5080,5080,0
|
|
20240709,171600,140749070,5080,5080,5080,5080,0
|
|
20240709,171500,140749070,5080,5080,5080,5080,0
|
|
20240709,171400,140749070,5080,5080,5080,5080,0
|
|
20240709,171300,140749070,5080,5080,5080,5080,0
|
|
20240709,171200,140749070,5080,5080,5080,5080,0
|
|
20240709,171100,140749070,5080,5080,5080,5080,0
|
|
20240709,171000,140749070,5080,5080,5080,5080,0
|
|
20240709,170900,140749070,5080,5080,5080,5080,0
|
|
20240709,170800,140749070,5080,5080,5080,5080,0
|
|
20240709,170700,140749070,5080,5080,5080,5080,0
|
|
20240709,170600,140749070,5080,5080,5080,5080,0
|
|
20240709,170500,140749070,5080,5080,5080,5080,0
|
|
20240709,170400,140749070,5080,5080,5080,5080,0
|
|
20240709,170300,140749070,5080,5080,5080,5080,0
|
|
20240709,170200,140749070,5080,5080,5080,5080,381
|
|
20240709,170100,140749070,5080,5080,5080,5080,0
|
|
20240709,170000,140749070,5080,5080,5080,5080,0
|
|
20240709,165900,140749070,5080,5080,5080,5080,0
|
|
20240709,165800,140749070,5080,5080,5080,5080,0
|
|
20240709,165700,140749070,5080,5080,5080,5080,0
|
|
20240709,165600,140749070,5080,5080,5080,5080,0
|
|
20240709,165500,140749070,5080,5080,5080,5080,0
|
|
20240709,165400,140749070,5080,5080,5080,5080,0
|
|
20240709,165300,140749070,5080,5080,5080,5080,0
|
|
20240709,165200,140749070,5080,5080,5080,5080,0
|
|
20240709,165100,140749070,5080,5080,5080,5080,0
|
|
20240709,165000,140749070,5080,5080,5080,5080,0
|
|
20240709,164900,140749070,5080,5080,5080,5080,0
|
|
20240709,164800,140749070,5080,5080,5080,5080,0
|
|
20240709,164700,140749070,5080,5080,5080,5080,0
|
|
20240709,164600,140749070,5080,5080,5080,5080,0
|
|
20240709,164500,140749070,5080,5080,5080,5080,0
|
|
20240709,164400,140749070,5080,5080,5080,5080,0
|
|
20240709,164300,140749070,5080,5080,5080,5080,0
|
|
20240709,164200,140749070,5080,5080,5080,5080,0
|
|
20240709,164100,140749070,5080,5080,5080,5080,0
|
|
20240709,164000,140749070,5080,5080,5080,5080,0
|
|
20240709,163900,140749070,5080,5080,5080,5080,0
|
|
20240709,163800,140749070,5080,5080,5080,5080,0
|
|
20240709,163700,140749070,5080,5080,5080,5080,0
|
|
20240709,163600,140749070,5080,5080,5080,5080,0
|
|
20240709,163500,140749070,5080,5080,5080,5080,0
|
|
20240709,163400,140749070,5080,5080,5080,5080,0
|
|
20240709,163300,140749070,5080,5080,5080,5080,0
|
|
20240709,163200,140749070,5080,5080,5080,5080,381
|
|
20240709,163100,140749070,5080,5080,5080,5080,0
|
|
20240709,163000,140749070,5080,5080,5080,5080,0
|
|
20240709,162900,140749070,5080,5080,5080,5080,0
|
|
20240709,162800,140749070,5080,5080,5080,5080,0
|
|
20240709,162700,140749070,5080,5080,5080,5080,0
|
|
20240709,162600,140749070,5080,5080,5080,5080,0
|
|
20240709,162500,140749070,5080,5080,5080,5080,0
|
|
20240709,162400,140749070,5080,5080,5080,5080,0
|
|
20240709,162300,140749070,5080,5080,5080,5080,0
|
|
20240709,162200,140749070,5080,5080,5080,5080,0
|
|
20240709,162100,140749070,5080,5080,5080,5080,0
|
|
20240709,162000,140749070,5080,5080,5080,5080,0
|
|
20240709,161900,140749070,5080,5080,5080,5080,0
|
|
20240709,161800,140749070,5080,5080,5080,5080,0
|
|
20240709,161700,140749070,5080,5080,5080,5080,0
|
|
20240709,161600,140749070,5080,5080,5080,5080,0
|
|
20240709,161500,140749070,5080,5080,5080,5080,0
|
|
20240709,161400,140749070,5080,5080,5080,5080,0
|
|
20240709,161300,140749070,5080,5080,5080,5080,0
|
|
20240709,161200,140749070,5080,5080,5080,5080,0
|
|
20240709,161100,140749070,5080,5080,5080,5080,0
|
|
20240709,161000,140749070,5080,5080,5080,5080,0
|
|
20240709,160900,140749070,5080,5080,5080,5080,0
|
|
20240709,160800,140749070,5080,5080,5080,5080,0
|
|
20240709,160700,140749070,5080,5080,5080,5080,0
|
|
20240709,160600,140749070,5080,5080,5080,5080,0
|
|
20240709,160500,140749070,5080,5080,5080,5080,0
|
|
20240709,160400,140749070,5080,5080,5080,5080,0
|
|
20240709,160300,140749070,5080,5080,5080,5080,0
|
|
20240709,160200,140749070,5080,5080,5080,5080,381
|
|
20240709,160100,140749070,5080,5080,5080,5080,0
|
|
20240709,160000,140749070,5080,5080,5080,5080,0
|
|
20240709,155900,140749070,5080,5080,5080,5080,0
|
|
20240709,155800,140749070,5080,5080,5080,5080,0
|
|
20240709,155700,140749070,5080,5080,5080,5080,0
|
|
20240709,155600,140749070,5080,5080,5080,5080,0
|
|
20240709,155500,140749070,5080,5080,5080,5080,0
|
|
20240709,155400,140749070,5080,5080,5080,5080,0
|
|
20240709,155300,140749070,5080,5080,5080,5080,0
|
|
20240709,155200,140749070,5080,5080,5080,5080,0
|
|
20240709,155100,140749070,5080,5080,5080,5080,0
|
|
20240709,155000,140749070,5080,5080,5080,5080,0
|
|
20240709,154900,140749070,5080,5080,5080,5080,0
|
|
20240709,154800,140749070,5080,5080,5080,5080,0
|
|
20240709,154700,140749070,5080,5080,5080,5080,0
|
|
20240709,154600,140749070,5080,5080,5080,5080,0
|
|
20240709,154500,140749070,5080,5080,5080,5080,0
|
|
20240709,154400,140749070,5080,5080,5080,5080,0
|
|
20240709,154300,140749070,5080,5080,5080,5080,0
|
|
20240709,154200,140749070,5080,5080,5080,5080,0
|
|
20240709,154100,140749070,5080,5080,5080,5080,0
|
|
20240709,154000,140749070,5080,5080,5080,5080,0
|
|
20240709,153900,140749070,5080,5080,5080,5080,0
|
|
20240709,153800,140749070,5080,5080,5080,5080,0
|
|
20240709,153700,140749070,5080,5080,5080,5080,0
|
|
20240709,153600,140749070,5080,5080,5080,5080,0
|
|
20240709,153500,140749070,5080,5080,5080,5080,0
|
|
20240709,153400,140749070,5080,5080,5080,5080,0
|
|
20240709,153300,140749070,5080,5080,5080,5080,0
|
|
20240709,153200,140749070,5080,5080,5080,5080,381
|
|
20240709,153100,140749070,5080,5080,5080,5080,0
|
|
20240709,153000,140749070,5080,5080,5080,5080,381
|
|
20240709,152900,138813590,5100,5100,5100,5100,0
|
|
20240709,152800,138813590,5100,5100,5100,5100,0
|
|
20240709,152700,138813590,5100,5100,5100,5100,0
|
|
20240709,152600,138813590,5100,5100,5100,5100,0
|
|
20240709,152500,138813590,5100,5100,5100,5100,0
|
|
20240709,152400,138813590,5100,5100,5100,5100,0
|
|
20240709,152300,138813590,5100,5100,5100,5100,0
|
|
20240709,152200,138813590,5100,5100,5100,5100,0
|
|
20240709,152100,138813590,5100,5100,5100,5100,0
|
|
20240709,152000,138813590,5100,5100,5100,5100,0
|
|
20240709,151900,138813590,5100,5100,5100,5100,41
|
|
20240709,151800,138604490,5100,5100,5100,5100,12
|
|
20240709,151700,138543290,5100,5100,5100,5100,0
|
|
20240709,151600,138543290,5100,5100,5100,5080,28
|
|
20240709,151500,138401010,5080,5080,5080,5080,38
|
|
20240709,151400,138207970,5100,5100,5100,5100,0
|
|
20240709,151300,138207970,5100,5100,5100,5100,0
|
|
20240709,151200,138207970,5100,5100,5100,5100,0
|
|
20240709,151100,138207970,5100,5090,5100,5090,76
|
|
20240709,151000,137820970,5100,5100,5100,5100,0
|
|
20240709,150900,137820970,5100,5100,5100,5100,0
|
|
20240709,150800,137820970,5100,5090,5100,5090,453
|
|
20240709,150700,135515190,5100,5100,5100,5100,0
|
|
20240709,150600,135515190,5100,5100,5100,5100,32
|
|
20240709,150500,135351990,5090,5090,5090,5090,49
|
|
20240709,150400,135102580,5080,5080,5080,5080,10
|
|
20240709,150300,135051780,5080,5080,5080,5080,10
|
|
20240709,150200,135000980,5100,5100,5100,5100,0
|
|
20240709,150100,135000980,5100,5100,5100,5100,0
|
|
20240709,150000,135000980,5100,5100,5100,5100,0
|
|
20240709,145900,135000980,5100,5100,5100,5100,0
|
|
20240709,145800,135000980,5100,5100,5100,5100,20
|
|
20240709,145700,134898980,5100,5100,5100,5100,0
|
|
20240709,145600,134898980,5100,5100,5100,5100,0
|
|
20240709,145500,134898980,5100,5100,5100,5100,0
|
|
20240709,145400,134898980,5100,5100,5100,5100,1
|
|
20240709,145300,134893880,5100,5100,5100,5100,0
|
|
20240709,145200,134893880,5100,5100,5100,5100,0
|
|
20240709,145100,134893880,5100,5100,5100,5100,0
|
|
20240709,145000,134893880,5100,5100,5100,5100,0
|
|
20240709,144900,134893880,5100,5100,5100,5100,0
|
|
20240709,144800,134893880,5100,5100,5100,5100,0
|
|
20240709,144700,134893880,5100,5100,5100,5100,4
|
|
20240709,144600,134873480,5100,5100,5100,5100,0
|
|
20240709,144500,134873480,5100,5100,5100,5100,0
|
|
20240709,144400,134873480,5100,5100,5100,5100,0
|
|
20240709,144300,134873480,5100,5100,5100,5100,0
|
|
20240709,144200,134873480,5100,5100,5100,5100,0
|
|
20240709,144100,134873480,5100,5100,5100,5100,0
|
|
20240709,144000,134873480,5100,5100,5110,5100,296
|
|
20240709,143900,133363870,5100,5100,5100,5100,0
|
|
20240709,143800,133363870,5100,5100,5100,5100,0
|
|
20240709,143700,133363870,5100,5100,5100,5100,5
|
|
20240709,143600,133338370,5100,5100,5100,5100,0
|
|
20240709,143500,133338370,5100,5110,5110,5100,50
|
|
20240709,143400,133083270,5110,5110,5110,5110,0
|
|
20240709,143300,133083270,5110,5110,5110,5110,0
|
|
20240709,143200,133083270,5110,5110,5110,5110,0
|
|
20240709,143100,133083270,5110,5110,5110,5110,0
|
|
20240709,143000,133083270,5110,5110,5110,5110,0
|
|
20240709,142900,133083270,5110,5110,5110,5110,0
|
|
20240709,142800,133083270,5110,5110,5110,5110,0
|
|
20240709,142700,133083270,5110,5110,5110,5110,0
|
|
20240709,142600,133083270,5110,5110,5110,5110,0
|
|
20240709,142500,133083270,5110,5110,5110,5110,0
|
|
20240709,142400,133083270,5110,5110,5110,5110,0
|
|
20240709,142300,133083270,5110,5070,5110,5070,2
|
|
20240709,142200,133073090,5110,5110,5110,5110,0
|
|
20240709,142100,133073090,5110,5110,5110,5110,7
|
|
20240709,142000,133037320,5110,5110,5110,5110,1
|
|
20240709,141900,133032210,5070,5090,5090,5070,904
|
|
20240709,141800,128446030,5110,5110,5110,5110,0
|
|
20240709,141700,128446030,5110,5110,5110,5110,0
|
|
20240709,141600,128446030,5110,5110,5110,5110,0
|
|
20240709,141500,128446030,5110,5110,5110,5110,0
|
|
20240709,141400,128446030,5110,5110,5110,5110,0
|
|
20240709,141300,128446030,5110,5110,5110,5110,0
|
|
20240709,141200,128446030,5110,5110,5110,5110,0
|
|
20240709,141100,128446030,5110,5110,5110,5110,0
|
|
20240709,141000,128446030,5110,5110,5110,5110,0
|
|
20240709,140900,128446030,5110,5110,5110,5110,0
|
|
20240709,140800,128446030,5110,5110,5110,5110,0
|
|
20240709,140700,128446030,5110,5110,5110,5110,0
|
|
20240709,140600,128446030,5110,5110,5110,5110,0
|
|
20240709,140500,128446030,5110,5110,5110,5110,0
|
|
20240709,140400,128446030,5110,5110,5110,5110,0
|
|
20240709,140300,128446030,5110,5110,5110,5110,0
|
|
20240709,140200,128446030,5110,5110,5110,5110,0
|
|
20240709,140100,128446030,5110,5110,5110,5110,1
|
|
20240709,140000,128440920,5100,5100,5100,5100,0
|
|
20240709,135900,128440920,5100,5100,5100,5100,0
|
|
20240709,135800,128440920,5100,5100,5100,5100,4
|
|
20240709,135700,128420520,5110,5110,5110,5110,0
|
|
20240709,135600,128420520,5110,5110,5110,5110,0
|
|
20240709,135500,128420520,5110,5110,5110,5110,0
|
|
20240709,135400,128420520,5110,5110,5110,5110,1
|
|
20240709,135300,128415410,5100,5100,5100,5100,0
|
|
20240709,135200,128415410,5100,5100,5100,5100,0
|
|
20240709,135100,128415410,5100,5100,5100,5100,0
|
|
20240709,135000,128415410,5100,5100,5100,5100,0
|
|
20240709,134900,128415410,5100,5100,5100,5100,0
|
|
20240709,134800,128415410,5100,5100,5100,5100,0
|
|
20240709,134700,128415410,5100,5100,5100,5100,0
|
|
20240709,134600,128415410,5100,5100,5100,5100,0
|
|
20240709,134500,128415410,5100,5100,5100,5100,0
|
|
20240709,134400,128415410,5100,5100,5100,5100,0
|
|
20240709,134300,128415410,5100,5100,5100,5100,0
|
|
20240709,134200,128415410,5100,5100,5100,5100,0
|
|
20240709,134100,128415410,5100,5100,5100,5100,0
|
|
20240709,134000,128415410,5100,5100,5100,5100,0
|
|
20240709,133900,128415410,5100,5100,5100,5100,2
|
|
20240709,133800,128405210,5080,5080,5080,5080,74
|
|
20240709,133700,128029290,5070,5070,5070,5070,0
|
|
20240709,133600,128029290,5070,5070,5070,5070,0
|
|
20240709,133500,128029290,5070,5070,5070,5070,9
|
|
20240709,133400,127983660,5070,5070,5070,5070,0
|
|
20240709,133300,127983660,5070,5070,5070,5070,0
|
|
20240709,133200,127983660,5070,5070,5070,5070,0
|
|
20240709,133100,127983660,5070,5070,5070,5070,1
|
|
20240709,133000,127978590,5100,5100,5100,5100,0
|
|
20240709,132900,127978590,5100,5100,5100,5100,0
|
|
20240709,132800,127978590,5100,5100,5100,5100,0
|
|
20240709,132700,127978590,5100,5100,5100,5100,0
|
|
20240709,132600,127978590,5100,5100,5100,5100,0
|
|
20240709,132500,127978590,5100,5100,5100,5100,0
|
|
20240709,132400,127978590,5100,5100,5100,5100,1
|
|
20240709,132300,127973490,5100,5100,5100,5100,0
|
|
20240709,132200,127973490,5100,5100,5100,5100,0
|
|
20240709,132100,127973490,5100,5100,5100,5100,0
|
|
20240709,132000,127973490,5100,5100,5100,5100,0
|
|
20240709,131900,127973490,5100,5100,5100,5100,0
|
|
20240709,131800,127973490,5100,5100,5100,5100,0
|
|
20240709,131700,127973490,5100,5100,5100,5100,0
|
|
20240709,131600,127973490,5100,5100,5100,5100,0
|
|
20240709,131500,127973490,5100,5100,5100,5100,0
|
|
20240709,131400,127973490,5100,5100,5100,5100,1
|
|
20240709,131300,127968390,5100,5100,5100,5100,0
|
|
20240709,131200,127968390,5100,5100,5100,5100,1
|
|
20240709,131100,127963290,5100,5100,5100,5100,0
|
|
20240709,131000,127963290,5100,5100,5100,5100,0
|
|
20240709,130900,127963290,5100,5100,5100,5100,0
|
|
20240709,130800,127963290,5100,5090,5100,5090,76
|
|
20240709,130700,127576440,5090,5090,5090,5090,10
|
|
20240709,130600,127525540,5090,5090,5090,5090,0
|
|
20240709,130500,127525540,5090,5090,5090,5090,231
|
|
20240709,130400,126349750,5090,5090,5090,5090,0
|
|
20240709,130300,126349750,5090,5090,5090,5090,1
|
|
20240709,130200,126344660,5060,5060,5060,5060,0
|
|
20240709,130100,126344660,5060,5060,5060,5060,0
|
|
20240709,130000,126344660,5060,5060,5060,5060,600
|
|
20240709,125900,123308660,5060,5060,5060,5060,0
|
|
20240709,125800,123308660,5060,5060,5060,5060,0
|
|
20240709,125700,123308660,5060,5060,5060,5060,0
|
|
20240709,125600,123308660,5060,5090,5090,5060,1300
|
|
20240709,125500,116730510,5110,5110,5110,5110,0
|
|
20240709,125400,116730510,5110,5110,5110,5110,0
|
|
20240709,125300,116730510,5110,5110,5110,5110,0
|
|
20240709,125200,116730510,5110,5110,5110,5110,0
|
|
20240709,125100,116730510,5110,5110,5110,5110,0
|
|
20240709,125000,116730510,5110,5110,5110,5110,0
|
|
20240709,124900,116730510,5110,5110,5110,5110,1
|
|
20240709,124800,116725400,5100,5100,5100,5100,5
|
|
20240709,124700,116699900,5100,5100,5100,5100,5
|
|
20240709,124600,116674400,5110,5110,5110,5110,0
|
|
20240709,124500,116674400,5110,5110,5110,5110,0
|
|
20240709,124400,116674400,5110,5110,5110,5110,0
|
|
20240709,124300,116674400,5110,5110,5110,5110,0
|
|
20240709,124200,116674400,5110,5110,5110,5110,0
|
|
20240709,124100,116674400,5110,5110,5110,5110,0
|
|
20240709,124000,116674400,5110,5110,5110,5110,0
|
|
20240709,123900,116674400,5110,5110,5110,5110,0
|
|
20240709,123800,116674400,5110,5110,5110,5110,0
|
|
20240709,123700,116674400,5110,5110,5110,5110,0
|
|
20240709,123600,116674400,5110,5110,5110,5110,0
|
|
20240709,123500,116674400,5110,5100,5110,5100,21
|
|
20240709,123400,116567290,5090,5090,5090,5090,2
|
|
20240709,123300,116557110,5090,5090,5090,5090,331
|
|
20240709,123200,114872320,5050,5050,5050,5050,0
|
|
20240709,123100,114872320,5050,5080,5080,5050,2009
|
|
20240709,123000,104703170,5100,5100,5100,5100,0
|
|
20240709,122900,104703170,5100,5100,5100,5100,0
|
|
20240709,122800,104703170,5100,5100,5100,5100,1
|
|
20240709,122700,104698070,5070,5070,5070,5070,2
|
|
20240709,122600,104687930,5100,5100,5100,5100,0
|
|
20240709,122500,104687930,5100,5080,5100,5060,3337
|
|
20240709,122400,87768230,5080,5080,5080,5080,0
|
|
20240709,122300,87768230,5080,5080,5080,5080,0
|
|
20240709,122200,87768230,5080,5080,5080,5080,0
|
|
20240709,122100,87768230,5080,5080,5080,5080,21
|
|
20240709,122000,87661550,5080,5080,5080,5080,190
|
|
20240709,121900,86696350,5100,5100,5100,5100,0
|
|
20240709,121800,86696350,5100,5100,5100,5100,0
|
|
20240709,121700,86696350,5100,5100,5100,5100,0
|
|
20240709,121600,86696350,5100,5100,5100,5100,0
|
|
20240709,121500,86696350,5100,5100,5100,5100,21
|
|
20240709,121400,86589250,5100,5100,5100,5100,0
|
|
20240709,121300,86589250,5100,5100,5100,5100,0
|
|
20240709,121200,86589250,5100,5100,5100,5100,0
|
|
20240709,121100,86589250,5100,5100,5100,5100,0
|
|
20240709,121000,86589250,5100,5100,5100,5100,0
|
|
20240709,120900,86589250,5100,5100,5100,5100,0
|
|
20240709,120800,86589250,5100,5100,5100,5100,0
|
|
20240709,120700,86589250,5100,5100,5100,5100,0
|
|
20240709,120600,86589250,5100,5100,5100,5100,0
|
|
20240709,120500,86589250,5100,5100,5100,5100,0
|
|
20240709,120400,86589250,5100,5100,5100,5100,0
|
|
20240709,120300,86589250,5100,5100,5100,5100,1
|
|
20240709,120200,86584150,5100,5100,5100,5100,0
|
|
20240709,120100,86584150,5100,5100,5100,5100,0
|
|
20240709,120000,86584150,5100,5100,5100,5100,0
|
|
20240709,115900,86584150,5100,5100,5100,5100,0
|
|
20240709,115800,86584150,5100,5100,5100,5100,1115
|
|
20240709,115700,80897650,5100,5100,5100,5100,0
|
|
20240709,115600,80897650,5100,5100,5100,5100,0
|
|
20240709,115500,80897650,5100,5100,5100,5100,0
|
|
20240709,115400,80897650,5100,5100,5100,5100,0
|
|
20240709,115300,80897650,5100,5100,5100,5100,0
|
|
20240709,115200,80897650,5100,5100,5100,5100,0
|
|
20240709,115100,80897650,5100,5100,5100,5100,0
|
|
20240709,115000,80897650,5100,5100,5100,5100,0
|
|
20240709,114900,80897650,5100,5100,5100,5100,0
|
|
20240709,114800,80897650,5100,5100,5100,5100,4
|
|
20240709,114700,80877250,5100,5100,5100,5100,0
|
|
20240709,114600,80877250,5100,5100,5100,5100,51
|
|
20240709,114500,80617150,5120,5120,5120,5120,0
|
|
20240709,114400,80617150,5120,5120,5120,5120,0
|
|
20240709,114300,80617150,5120,5120,5120,5120,0
|
|
20240709,114200,80617150,5120,5120,5120,5120,0
|
|
20240709,114100,80617150,5120,5120,5120,5120,0
|
|
20240709,114000,80617150,5120,5120,5120,5120,0
|
|
20240709,113900,80617150,5120,5120,5120,5120,0
|
|
20240709,113800,80617150,5120,5120,5120,5120,0
|
|
20240709,113700,80617150,5120,5120,5120,5120,0
|
|
20240709,113600,80617150,5120,5120,5120,5120,0
|
|
20240709,113500,80617150,5120,5120,5120,5120,0
|
|
20240709,113400,80617150,5120,5120,5120,5120,0
|
|
20240709,113300,80617150,5120,5120,5120,5120,20
|
|
20240709,113200,80514750,5120,5120,5120,5120,0
|
|
20240709,113100,80514750,5120,5120,5120,5120,0
|
|
20240709,113000,80514750,5120,5120,5120,5120,0
|
|
20240709,112900,80514750,5120,5120,5120,5120,0
|
|
20240709,112800,80514750,5120,5100,5120,5100,59
|
|
20240709,112700,80213550,5080,5080,5080,5080,20
|
|
20240709,112600,80111950,5100,5100,5100,5100,0
|
|
20240709,112500,80111950,5100,5100,5100,5100,0
|
|
20240709,112400,80111950,5100,5100,5100,5100,0
|
|
20240709,112300,80111950,5100,5100,5100,5100,30
|
|
20240709,112200,79958950,5100,5100,5100,5100,0
|
|
20240709,112100,79958950,5100,5100,5100,5100,0
|
|
20240709,112000,79958950,5100,5100,5100,5100,4
|
|
20240709,111900,79938550,5100,5100,5100,5100,0
|
|
20240709,111800,79938550,5100,5100,5100,5100,0
|
|
20240709,111700,79938550,5100,5100,5100,5100,0
|
|
20240709,111600,79938550,5100,5100,5100,5100,0
|
|
20240709,111500,79938550,5100,5100,5100,5100,0
|
|
20240709,111400,79938550,5100,5100,5100,5100,0
|
|
20240709,111300,79938550,5100,5100,5100,5100,20
|
|
20240709,111200,79836550,5100,5100,5100,5100,0
|
|
20240709,111100,79836550,5100,5100,5100,5100,0
|
|
20240709,111000,79836550,5100,5100,5100,5100,0
|
|
20240709,110900,79836550,5100,5100,5100,5100,0
|
|
20240709,110800,79836550,5100,5100,5100,5100,1
|
|
20240709,110700,79831450,5090,5090,5090,5090,0
|
|
20240709,110600,79831450,5090,5090,5090,5090,0
|
|
20240709,110500,79831450,5090,5090,5090,5090,0
|
|
20240709,110400,79831450,5090,5090,5090,5090,1
|
|
20240709,110300,79826360,5090,5090,5090,5090,10
|
|
20240709,110200,79775460,5090,5090,5090,5090,0
|
|
20240709,110100,79775460,5090,5090,5090,5090,1
|
|
20240709,110000,79770370,5080,5080,5080,5080,1
|
|
20240709,105900,79765290,5080,5080,5080,5080,0
|
|
20240709,105800,79765290,5080,5080,5080,5080,0
|
|
20240709,105700,79765290,5080,5080,5080,5080,6
|
|
20240709,105600,79734810,5080,5080,5080,5080,0
|
|
20240709,105500,79734810,5080,5080,5080,5080,0
|
|
20240709,105400,79734810,5080,5080,5080,5080,400
|
|
20240709,105300,77702810,5060,5060,5060,5060,0
|
|
20240709,105200,77702810,5060,5060,5060,5060,50
|
|
20240709,105100,77449810,5050,5050,5050,5050,0
|
|
20240709,105000,77449810,5050,5050,5050,5050,0
|
|
20240709,104900,77449810,5050,5050,5050,5050,0
|
|
20240709,104800,77449810,5050,5050,5050,5050,50
|
|
20240709,104700,77197310,5050,5050,5050,5050,0
|
|
20240709,104600,77197310,5050,5050,5050,5050,0
|
|
20240709,104500,77197310,5050,5050,5050,5050,0
|
|
20240709,104400,77197310,5050,5060,5060,5050,286
|
|
20240709,104300,75752860,5080,5080,5080,5080,0
|
|
20240709,104200,75752860,5080,5080,5080,5080,1
|
|
20240709,104100,75747780,5080,5080,5080,5080,0
|
|
20240709,104000,75747780,5080,5080,5080,5080,10
|
|
20240709,103900,75696980,5050,5050,5050,5050,0
|
|
20240709,103800,75696980,5050,5050,5050,5050,0
|
|
20240709,103700,75696980,5050,5050,5050,5050,0
|
|
20240709,103600,75696980,5050,5050,5050,5050,0
|
|
20240709,103500,75696980,5050,5050,5050,5050,0
|
|
20240709,103400,75696980,5050,5050,5050,5050,0
|
|
20240709,103300,75696980,5050,5060,5060,5050,101
|
|
20240709,103200,75186890,5080,5080,5080,5080,0
|
|
20240709,103100,75186890,5080,5070,5080,5050,3125
|
|
20240709,103000,59378980,5070,5070,5070,5070,0
|
|
20240709,102900,59378980,5070,5070,5070,5070,3
|
|
20240709,102800,59363770,5080,5080,5080,5080,1
|
|
20240709,102700,59358690,5080,5080,5080,5080,151
|
|
20240709,102600,58591610,5080,5080,5080,5080,100
|
|
20240709,102500,58083610,5080,5080,5080,5080,0
|
|
20240709,102400,58083610,5080,5080,5080,5080,0
|
|
20240709,102300,58083610,5080,5080,5080,5080,53
|
|
20240709,102200,57814370,5110,5110,5110,5110,0
|
|
20240709,102100,57814370,5110,5110,5110,5110,0
|
|
20240709,102000,57814370,5110,5110,5110,5110,0
|
|
20240709,101900,57814370,5110,5110,5110,5110,1
|
|
20240709,101800,57809260,5110,5110,5110,5110,6
|
|
20240709,101700,57778600,5070,5070,5070,5070,40
|
|
20240709,101600,57575800,5060,5060,5060,5060,0
|
|
20240709,101500,57575800,5060,5060,5060,5060,0
|
|
20240709,101400,57575800,5060,5060,5060,5060,0
|
|
20240709,101300,57575800,5060,5060,5060,5060,10
|
|
20240709,101200,57525200,5060,5060,5060,5060,0
|
|
20240709,101100,57525200,5060,5060,5060,5060,0
|
|
20240709,101000,57525200,5060,5080,5080,5060,1128
|
|
20240709,100900,51798860,5080,5080,5080,5080,100
|
|
20240709,100800,51290860,5090,5110,5110,5090,21
|
|
20240709,100700,51183850,5080,5080,5080,5080,378
|
|
20240709,100600,49263610,5110,5120,5120,5080,1531
|
|
20240709,100500,41467210,5110,5110,5110,5110,0
|
|
20240709,100400,41467210,5110,5120,5120,5110,848
|
|
20240709,100300,37133910,5120,5120,5120,5120,1500
|
|
20240709,100200,29453910,5120,5120,5120,5120,178
|
|
20240709,100100,28542550,5120,5120,5120,5120,2
|
|
20240709,100000,28532310,5120,5140,5140,5120,49
|
|
20240709,095900,28281410,5140,5140,5140,5140,0
|
|
20240709,095800,28281410,5140,5140,5140,5140,5
|
|
20240709,095700,28255710,5140,5140,5140,5140,10
|
|
20240709,095600,28204310,5140,5140,5140,5140,0
|
|
20240709,095500,28204310,5140,5140,5140,5140,200
|
|
20240709,095400,27176310,5140,5140,5140,5140,2
|
|
20240709,095300,27166030,5140,5140,5140,5140,0
|
|
20240709,095200,27166030,5140,5140,5140,5140,0
|
|
20240709,095100,27166030,5140,5140,5140,5140,20
|
|
20240709,095000,27063230,5130,5130,5130,5130,25
|
|
20240709,094900,26934980,5130,5130,5130,5130,20
|
|
20240709,094800,26832380,5130,5130,5130,5130,0
|
|
20240709,094700,26832380,5130,5130,5130,5130,50
|
|
20240709,094600,26575880,5130,5130,5130,5130,0
|
|
20240709,094500,26575880,5130,5130,5130,5130,0
|
|
20240709,094400,26575880,5130,5130,5130,5130,2
|
|
20240709,094300,26565620,5130,5130,5130,5130,0
|
|
20240709,094200,26565620,5130,5130,5130,5130,1
|
|
20240709,094100,26560490,5140,5140,5140,5140,0
|
|
20240709,094000,26560490,5140,5140,5140,5140,1
|
|
20240709,093900,26555350,5110,5110,5110,5110,0
|
|
20240709,093800,26555350,5110,5110,5110,5110,0
|
|
20240709,093700,26555350,5110,5110,5110,5110,0
|
|
20240709,093600,26555350,5110,5110,5110,5110,0
|
|
20240709,093500,26555350,5110,5110,5110,5110,0
|
|
20240709,093400,26555350,5110,5110,5110,5110,0
|
|
20240709,093300,26555350,5110,5120,5120,5110,200
|
|
20240709,093200,25532290,5140,5140,5140,5140,0
|
|
20240709,093100,25532290,5140,5140,5140,5140,0
|
|
20240709,093000,25532290,5140,5120,5140,5120,3
|
|
20240709,092900,25516890,5130,5130,5130,5130,0
|
|
20240709,092800,25516890,5130,5130,5130,5130,0
|
|
20240709,092700,25516890,5130,5130,5130,5130,2
|
|
20240709,092600,25506630,5140,5140,5140,5140,204
|
|
20240709,092500,24458070,5150,5150,5150,5150,0
|
|
20240709,092400,24458070,5150,5170,5170,5150,22
|
|
20240709,092300,24344750,5160,5160,5160,5160,10
|
|
20240709,092200,24293150,5170,5170,5170,5170,0
|
|
20240709,092100,24293150,5170,5170,5170,5170,1
|
|
20240709,092000,24287980,5150,5150,5150,5150,0
|
|
20240709,091900,24287980,5150,5150,5150,5150,100
|
|
20240709,091800,23772980,5180,5180,5180,5180,0
|
|
20240709,091700,23772980,5180,5160,5180,5160,402
|
|
20240709,091600,21693700,5160,5160,5160,5160,1145
|
|
20240709,091500,15785500,5160,5160,5160,5160,0
|
|
20240709,091400,15785500,5160,5160,5160,5160,8
|
|
20240709,091300,15744220,5170,5170,5170,5170,0
|
|
20240709,091200,15744220,5170,5170,5170,5170,0
|
|
20240709,091100,15744220,5170,5170,5170,5170,0
|
|
20240709,091000,15744220,5170,5170,5170,5170,146
|
|
20240709,090900,14989400,5170,5170,5170,5150,704
|
|
20240709,090800,11360400,5180,5180,5180,5180,18
|
|
20240709,090700,11267160,5200,5200,5200,5200,0
|
|
20240709,090600,11267160,5200,5200,5200,5200,0
|
|
20240709,090500,11267160,5200,5200,5200,5200,39
|
|
20240709,090400,11064360,5200,5200,5200,5200,5
|
|
20240709,090300,11038360,5220,5220,5220,5220,66
|
|
20240709,090200,10693840,5200,5230,5230,5200,200
|
|
20240709,090100,9652340,5250,5150,5380,5150,1018
|
|
20240709,090000,4389560,5140,5140,5140,5140,854
|