662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195900,114133735,5060,5060,5060,5060,1404
|
|
20240715,195800,114133735,5060,5060,5060,5060,0
|
|
20240715,195700,114133735,5060,5060,5060,5060,0
|
|
20240715,195600,114133735,5060,5060,5060,5060,0
|
|
20240715,195500,114133735,5060,5060,5060,5060,0
|
|
20240715,195400,114133735,5060,5060,5060,5060,0
|
|
20240715,195300,114133735,5060,5060,5060,5060,0
|
|
20240715,195200,114133735,5060,5060,5060,5060,0
|
|
20240715,195100,114133735,5060,5060,5060,5060,0
|
|
20240715,195000,114133735,5060,5060,5060,5060,0
|
|
20240715,194900,114133735,5060,5060,5060,5060,0
|
|
20240715,194800,114133735,5060,5060,5060,5060,0
|
|
20240715,194700,114133735,5060,5060,5060,5060,0
|
|
20240715,194600,114133735,5060,5060,5060,5060,0
|
|
20240715,194500,114133735,5060,5060,5060,5060,0
|
|
20240715,194400,114133735,5060,5060,5060,5060,0
|
|
20240715,194300,114133735,5060,5060,5060,5060,0
|
|
20240715,194200,114133735,5060,5060,5060,5060,0
|
|
20240715,194100,114133735,5060,5060,5060,5060,0
|
|
20240715,194000,114133735,5060,5060,5060,5060,0
|
|
20240715,193900,114133735,5060,5060,5060,5060,0
|
|
20240715,193800,114133735,5060,5060,5060,5060,0
|
|
20240715,193700,114133735,5060,5060,5060,5060,0
|
|
20240715,193600,114133735,5060,5060,5060,5060,0
|
|
20240715,193500,114133735,5060,5060,5060,5060,0
|
|
20240715,193400,114133735,5060,5060,5060,5060,0
|
|
20240715,193300,114133735,5060,5060,5060,5060,0
|
|
20240715,193200,114133735,5060,5060,5060,5060,0
|
|
20240715,193100,114133735,5060,5060,5060,5060,0
|
|
20240715,193000,114133735,5060,5060,5060,5060,0
|
|
20240715,192900,114133735,5060,5060,5060,5060,1404
|
|
20240715,192800,114133735,5060,5060,5060,5060,0
|
|
20240715,192700,114133735,5060,5060,5060,5060,0
|
|
20240715,192600,114133735,5060,5060,5060,5060,0
|
|
20240715,192500,114133735,5060,5060,5060,5060,0
|
|
20240715,192400,114133735,5060,5060,5060,5060,0
|
|
20240715,192300,114133735,5060,5060,5060,5060,0
|
|
20240715,192200,114133735,5060,5060,5060,5060,0
|
|
20240715,192100,114133735,5060,5060,5060,5060,0
|
|
20240715,192000,114133735,5060,5060,5060,5060,0
|
|
20240715,191900,114133735,5060,5060,5060,5060,0
|
|
20240715,191800,114133735,5060,5060,5060,5060,0
|
|
20240715,191700,114133735,5060,5060,5060,5060,0
|
|
20240715,191600,114133735,5060,5060,5060,5060,0
|
|
20240715,191500,114133735,5060,5060,5060,5060,0
|
|
20240715,191400,114133735,5060,5060,5060,5060,0
|
|
20240715,191300,114133735,5060,5060,5060,5060,0
|
|
20240715,191200,114133735,5060,5060,5060,5060,0
|
|
20240715,191100,114133735,5060,5060,5060,5060,0
|
|
20240715,191000,114133735,5060,5060,5060,5060,0
|
|
20240715,190900,114133735,5060,5060,5060,5060,0
|
|
20240715,190800,114133735,5060,5060,5060,5060,0
|
|
20240715,190700,114133735,5060,5060,5060,5060,0
|
|
20240715,190600,114133735,5060,5060,5060,5060,0
|
|
20240715,190500,114133735,5060,5060,5060,5060,0
|
|
20240715,190400,114133735,5060,5060,5060,5060,0
|
|
20240715,190300,114133735,5060,5060,5060,5060,0
|
|
20240715,190200,114133735,5060,5060,5060,5060,0
|
|
20240715,190100,114133735,5060,5060,5060,5060,0
|
|
20240715,190000,114133735,5060,5060,5060,5060,0
|
|
20240715,185900,114133735,5060,5060,5060,5060,1404
|
|
20240715,185800,114133735,5060,5060,5060,5060,0
|
|
20240715,185700,114133735,5060,5060,5060,5060,0
|
|
20240715,185600,114133735,5060,5060,5060,5060,0
|
|
20240715,185500,114133735,5060,5060,5060,5060,0
|
|
20240715,185400,114133735,5060,5060,5060,5060,0
|
|
20240715,185300,114133735,5060,5060,5060,5060,0
|
|
20240715,185200,114133735,5060,5060,5060,5060,0
|
|
20240715,185100,114133735,5060,5060,5060,5060,0
|
|
20240715,185000,114133735,5060,5060,5060,5060,0
|
|
20240715,184900,114133735,5060,5060,5060,5060,0
|
|
20240715,184800,114133735,5060,5060,5060,5060,0
|
|
20240715,184700,114133735,5060,5060,5060,5060,0
|
|
20240715,184600,114133735,5060,5060,5060,5060,0
|
|
20240715,184500,114133735,5060,5060,5060,5060,0
|
|
20240715,184400,114133735,5060,5060,5060,5060,0
|
|
20240715,184300,114133735,5060,5060,5060,5060,0
|
|
20240715,184200,114133735,5060,5060,5060,5060,0
|
|
20240715,184100,114133735,5060,5060,5060,5060,0
|
|
20240715,184000,114133735,5060,5060,5060,5060,0
|
|
20240715,183900,114133735,5060,5060,5060,5060,0
|
|
20240715,183800,114133735,5060,5060,5060,5060,0
|
|
20240715,183700,114133735,5060,5060,5060,5060,0
|
|
20240715,183600,114133735,5060,5060,5060,5060,0
|
|
20240715,183500,114133735,5060,5060,5060,5060,0
|
|
20240715,183400,114133735,5060,5060,5060,5060,0
|
|
20240715,183300,114133735,5060,5060,5060,5060,0
|
|
20240715,183200,114133735,5060,5060,5060,5060,0
|
|
20240715,183100,114133735,5060,5060,5060,5060,0
|
|
20240715,183000,114133735,5060,5060,5060,5060,0
|
|
20240715,182900,114133735,5060,5060,5060,5060,1404
|
|
20240715,182800,114133735,5060,5060,5060,5060,0
|
|
20240715,182700,114133735,5060,5060,5060,5060,0
|
|
20240715,182600,114133735,5060,5060,5060,5060,0
|
|
20240715,182500,114133735,5060,5060,5060,5060,0
|
|
20240715,182400,114133735,5060,5060,5060,5060,0
|
|
20240715,182300,114133735,5060,5060,5060,5060,0
|
|
20240715,182200,114133735,5060,5060,5060,5060,0
|
|
20240715,182100,114133735,5060,5060,5060,5060,0
|
|
20240715,182000,114133735,5060,5060,5060,5060,0
|
|
20240715,181900,114133735,5060,5060,5060,5060,0
|
|
20240715,181800,114133735,5060,5060,5060,5060,0
|
|
20240715,181700,114133735,5060,5060,5060,5060,0
|
|
20240715,181600,114133735,5060,5060,5060,5060,0
|
|
20240715,181500,114133735,5060,5060,5060,5060,0
|
|
20240715,181400,114133735,5060,5060,5060,5060,0
|
|
20240715,181300,114133735,5060,5060,5060,5060,0
|
|
20240715,181200,114133735,5060,5060,5060,5060,0
|
|
20240715,181100,114133735,5060,5060,5060,5060,0
|
|
20240715,181000,114133735,5060,5060,5060,5060,0
|
|
20240715,180900,114133735,5060,5060,5060,5060,0
|
|
20240715,180800,114133735,5060,5060,5060,5060,0
|
|
20240715,180700,114133735,5060,5060,5060,5060,0
|
|
20240715,180600,114133735,5060,5060,5060,5060,0
|
|
20240715,180500,114133735,5060,5060,5060,5060,0
|
|
20240715,180400,114133735,5060,5060,5060,5060,0
|
|
20240715,180300,114133735,5060,5060,5060,5060,0
|
|
20240715,180200,114133735,5060,5060,5060,5060,0
|
|
20240715,180100,114133735,5060,5060,5060,5060,0
|
|
20240715,180000,114133735,5060,5060,5060,5060,0
|
|
20240715,175900,114133735,5060,5060,5060,5060,1404
|
|
20240715,175800,114133735,5060,5060,5060,5060,0
|
|
20240715,175700,114133735,5060,5060,5060,5060,0
|
|
20240715,175600,114133735,5060,5060,5060,5060,0
|
|
20240715,175500,114133735,5060,5060,5060,5060,0
|
|
20240715,175400,114133735,5060,5060,5060,5060,0
|
|
20240715,175300,114133735,5060,5060,5060,5060,0
|
|
20240715,175200,114133735,5060,5060,5060,5060,0
|
|
20240715,175100,114133735,5060,5060,5060,5060,0
|
|
20240715,175000,114133735,5060,5060,5060,5060,0
|
|
20240715,174900,114133735,5060,5060,5060,5060,0
|
|
20240715,174800,114133735,5060,5060,5060,5060,0
|
|
20240715,174700,114133735,5060,5060,5060,5060,0
|
|
20240715,174600,114133735,5060,5060,5060,5060,0
|
|
20240715,174500,114133735,5060,5060,5060,5060,0
|
|
20240715,174400,114133735,5060,5060,5060,5060,0
|
|
20240715,174300,114133735,5060,5060,5060,5060,0
|
|
20240715,174200,114133735,5060,5060,5060,5060,0
|
|
20240715,174100,114133735,5060,5060,5060,5060,0
|
|
20240715,174000,114133735,5060,5060,5060,5060,0
|
|
20240715,173900,114133735,5060,5060,5060,5060,0
|
|
20240715,173800,114133735,5060,5060,5060,5060,0
|
|
20240715,173700,114133735,5060,5060,5060,5060,0
|
|
20240715,173600,114133735,5060,5060,5060,5060,0
|
|
20240715,173500,114133735,5060,5060,5060,5060,0
|
|
20240715,173400,114133735,5060,5060,5060,5060,0
|
|
20240715,173300,114133735,5060,5060,5060,5060,0
|
|
20240715,173200,114133735,5060,5060,5060,5060,0
|
|
20240715,173100,114133735,5060,5060,5060,5060,0
|
|
20240715,173000,114133735,5060,5060,5060,5060,0
|
|
20240715,172900,114133735,5060,5060,5060,5060,1404
|
|
20240715,172800,114133735,5060,5060,5060,5060,0
|
|
20240715,172700,114133735,5060,5060,5060,5060,0
|
|
20240715,172600,114133735,5060,5060,5060,5060,0
|
|
20240715,172500,114133735,5060,5060,5060,5060,0
|
|
20240715,172400,114133735,5060,5060,5060,5060,0
|
|
20240715,172300,114133735,5060,5060,5060,5060,0
|
|
20240715,172200,114133735,5060,5060,5060,5060,0
|
|
20240715,172100,114133735,5060,5060,5060,5060,0
|
|
20240715,172000,114133735,5060,5060,5060,5060,0
|
|
20240715,171900,114133735,5060,5060,5060,5060,0
|
|
20240715,171800,114133735,5060,5060,5060,5060,0
|
|
20240715,171700,114133735,5060,5060,5060,5060,0
|
|
20240715,171600,114133735,5060,5060,5060,5060,0
|
|
20240715,171500,114133735,5060,5060,5060,5060,0
|
|
20240715,171400,114133735,5060,5060,5060,5060,0
|
|
20240715,171300,114133735,5060,5060,5060,5060,0
|
|
20240715,171200,114133735,5060,5060,5060,5060,0
|
|
20240715,171100,114133735,5060,5060,5060,5060,0
|
|
20240715,171000,114133735,5060,5060,5060,5060,0
|
|
20240715,170900,114133735,5060,5060,5060,5060,0
|
|
20240715,170800,114133735,5060,5060,5060,5060,0
|
|
20240715,170700,114133735,5060,5060,5060,5060,0
|
|
20240715,170600,114133735,5060,5060,5060,5060,0
|
|
20240715,170500,114133735,5060,5060,5060,5060,0
|
|
20240715,170400,114133735,5060,5060,5060,5060,0
|
|
20240715,170300,114133735,5060,5060,5060,5060,0
|
|
20240715,170200,114133735,5060,5060,5060,5060,0
|
|
20240715,170100,114133735,5060,5060,5060,5060,0
|
|
20240715,170000,114133735,5060,5060,5060,5060,0
|
|
20240715,165900,114133735,5060,5060,5060,5060,1404
|
|
20240715,165800,114133735,5060,5060,5060,5060,0
|
|
20240715,165700,114133735,5060,5060,5060,5060,0
|
|
20240715,165600,114133735,5060,5060,5060,5060,0
|
|
20240715,165500,114133735,5060,5060,5060,5060,0
|
|
20240715,165400,114133735,5060,5060,5060,5060,0
|
|
20240715,165300,114133735,5060,5060,5060,5060,0
|
|
20240715,165200,114133735,5060,5060,5060,5060,0
|
|
20240715,165100,114133735,5060,5060,5060,5060,0
|
|
20240715,165000,114133735,5060,5060,5060,5060,0
|
|
20240715,164900,114133735,5060,5060,5060,5060,0
|
|
20240715,164800,114133735,5060,5060,5060,5060,0
|
|
20240715,164700,114133735,5060,5060,5060,5060,0
|
|
20240715,164600,114133735,5060,5060,5060,5060,0
|
|
20240715,164500,114133735,5060,5060,5060,5060,0
|
|
20240715,164400,114133735,5060,5060,5060,5060,0
|
|
20240715,164300,114133735,5060,5060,5060,5060,0
|
|
20240715,164200,114133735,5060,5060,5060,5060,0
|
|
20240715,164100,114133735,5060,5060,5060,5060,0
|
|
20240715,164000,114133735,5060,5060,5060,5060,0
|
|
20240715,163900,114133735,5060,5060,5060,5060,0
|
|
20240715,163800,114133735,5060,5060,5060,5060,0
|
|
20240715,163700,114133735,5060,5060,5060,5060,0
|
|
20240715,163600,114133735,5060,5060,5060,5060,0
|
|
20240715,163500,114133735,5060,5060,5060,5060,0
|
|
20240715,163400,114133735,5060,5060,5060,5060,0
|
|
20240715,163300,114133735,5060,5060,5060,5060,0
|
|
20240715,163200,114133735,5060,5060,5060,5060,0
|
|
20240715,163100,114133735,5060,5060,5060,5060,0
|
|
20240715,163000,114133735,5060,5060,5060,5060,0
|
|
20240715,162900,114133735,5060,5060,5060,5060,1404
|
|
20240715,162800,114133735,5060,5060,5060,5060,0
|
|
20240715,162700,114133735,5060,5060,5060,5060,0
|
|
20240715,162600,114133735,5060,5060,5060,5060,0
|
|
20240715,162500,114133735,5060,5060,5060,5060,0
|
|
20240715,162400,114133735,5060,5060,5060,5060,0
|
|
20240715,162300,114133735,5060,5060,5060,5060,0
|
|
20240715,162200,114133735,5060,5060,5060,5060,0
|
|
20240715,162100,114133735,5060,5060,5060,5060,0
|
|
20240715,162000,114133735,5060,5060,5060,5060,0
|
|
20240715,161900,114133735,5060,5060,5060,5060,0
|
|
20240715,161800,114133735,5060,5060,5060,5060,0
|
|
20240715,161700,114133735,5060,5060,5060,5060,0
|
|
20240715,161600,114133735,5060,5060,5060,5060,0
|
|
20240715,161500,114133735,5060,5060,5060,5060,0
|
|
20240715,161400,114133735,5060,5060,5060,5060,0
|
|
20240715,161300,114133735,5060,5060,5060,5060,0
|
|
20240715,161200,114133735,5060,5060,5060,5060,0
|
|
20240715,161100,114133735,5060,5060,5060,5060,0
|
|
20240715,161000,114133735,5060,5060,5060,5060,0
|
|
20240715,160900,114133735,5060,5060,5060,5060,0
|
|
20240715,160800,114133735,5060,5060,5060,5060,0
|
|
20240715,160700,114133735,5060,5060,5060,5060,0
|
|
20240715,160600,114133735,5060,5060,5060,5060,0
|
|
20240715,160500,114133735,5060,5060,5060,5060,0
|
|
20240715,160400,114133735,5060,5060,5060,5060,0
|
|
20240715,160300,114133735,5060,5060,5060,5060,0
|
|
20240715,160200,114133735,5060,5060,5060,5060,0
|
|
20240715,160100,114133735,5060,5060,5060,5060,0
|
|
20240715,160000,114133735,5060,5060,5060,5060,0
|
|
20240715,155900,114133735,5060,5060,5060,5060,1404
|
|
20240715,155800,114133735,5060,5060,5060,5060,0
|
|
20240715,155700,114133735,5060,5060,5060,5060,0
|
|
20240715,155600,114133735,5060,5060,5060,5060,0
|
|
20240715,155500,114133735,5060,5060,5060,5060,0
|
|
20240715,155400,114133735,5060,5060,5060,5060,0
|
|
20240715,155300,114133735,5060,5060,5060,5060,0
|
|
20240715,155200,114133735,5060,5060,5060,5060,0
|
|
20240715,155100,114133735,5060,5060,5060,5060,0
|
|
20240715,155000,114133735,5060,5060,5060,5060,0
|
|
20240715,154900,114133735,5060,5060,5060,5060,0
|
|
20240715,154800,114133735,5060,5060,5060,5060,0
|
|
20240715,154700,114133735,5060,5060,5060,5060,0
|
|
20240715,154600,114133735,5060,5060,5060,5060,0
|
|
20240715,154500,114133735,5060,5060,5060,5060,0
|
|
20240715,154400,114133735,5060,5060,5060,5060,0
|
|
20240715,154300,114133735,5060,5060,5060,5060,0
|
|
20240715,154200,114133735,5060,5060,5060,5060,0
|
|
20240715,154100,114133735,5060,5060,5060,5060,0
|
|
20240715,154000,114133735,5060,5060,5060,5060,0
|
|
20240715,153900,114133735,5060,5060,5060,5060,0
|
|
20240715,153800,114133735,5060,5060,5060,5060,0
|
|
20240715,153700,114133735,5060,5060,5060,5060,0
|
|
20240715,153600,114133735,5060,5060,5060,5060,0
|
|
20240715,153500,114133735,5060,5060,5060,5060,0
|
|
20240715,153400,114133735,5060,5060,5060,5060,0
|
|
20240715,153300,114133735,5060,5060,5060,5060,0
|
|
20240715,153200,114133735,5060,5060,5060,5060,0
|
|
20240715,153100,114133735,5060,5060,5060,5060,0
|
|
20240715,153000,114133735,5060,5060,5060,5060,1404
|
|
20240715,152900,107029495,5060,5060,5060,5060,0
|
|
20240715,152800,107029495,5060,5060,5060,5060,0
|
|
20240715,152700,107029495,5060,5060,5060,5060,0
|
|
20240715,152600,107029495,5060,5060,5060,5060,0
|
|
20240715,152500,107029495,5060,5060,5060,5060,0
|
|
20240715,152400,107029495,5060,5060,5060,5060,0
|
|
20240715,152300,107029495,5060,5060,5060,5060,0
|
|
20240715,152200,107029495,5060,5060,5060,5060,0
|
|
20240715,152100,107029495,5060,5060,5060,5060,0
|
|
20240715,152000,107029495,5060,5060,5060,5060,0
|
|
20240715,151900,107029495,5060,4975,5060,4970,1750
|
|
20240715,151800,98298845,4980,4980,4980,4980,1
|
|
20240715,151700,98293865,4980,4980,4980,4980,2
|
|
20240715,151600,98283905,4975,4975,4975,4975,5
|
|
20240715,151500,98259030,4980,4980,4980,4980,22
|
|
20240715,151400,98149470,4990,4990,4990,4990,4
|
|
20240715,151300,98129510,4990,4990,4990,4990,0
|
|
20240715,151200,98129510,4990,4990,4990,4990,0
|
|
20240715,151100,98129510,4990,4990,4990,4990,30
|
|
20240715,151000,97979810,4995,4995,4995,4995,0
|
|
20240715,150900,97979810,4995,4995,4995,4995,0
|
|
20240715,150800,97979810,4995,4995,4995,4995,0
|
|
20240715,150700,97979810,4995,4995,4995,4995,0
|
|
20240715,150600,97979810,4995,5000,5000,4990,2009
|
|
20240715,150500,87952870,5000,5000,5000,5000,20
|
|
20240715,150400,87852870,5000,5000,5000,5000,3
|
|
20240715,150300,87837870,4995,4995,4995,4995,0
|
|
20240715,150200,87837870,4995,4995,4995,4995,100
|
|
20240715,150100,87338370,5000,5000,5000,5000,0
|
|
20240715,150000,87338370,5000,5000,5000,5000,0
|
|
20240715,145900,87338370,5000,5000,5000,5000,3
|
|
20240715,145800,87323370,5000,5000,5000,5000,0
|
|
20240715,145700,87323370,5000,5000,5000,5000,0
|
|
20240715,145600,87323370,5000,5000,5000,5000,0
|
|
20240715,145500,87323370,5000,5000,5000,5000,0
|
|
20240715,145400,87323370,5000,5000,5000,5000,3
|
|
20240715,145300,87308370,5000,5000,5000,5000,20
|
|
20240715,145200,87208370,5000,5000,5000,5000,0
|
|
20240715,145100,87208370,5000,5000,5000,5000,0
|
|
20240715,145000,87208370,5000,5000,5000,5000,0
|
|
20240715,144900,87208370,5000,5000,5000,5000,20
|
|
20240715,144800,87108370,4995,4995,4995,4995,0
|
|
20240715,144700,87108370,4995,4995,4995,4995,0
|
|
20240715,144600,87108370,4995,4995,4995,4995,0
|
|
20240715,144500,87108370,4995,4995,4995,4995,0
|
|
20240715,144400,87108370,4995,4995,4995,4995,0
|
|
20240715,144300,87108370,4995,4995,4995,4995,173
|
|
20240715,144200,86244235,5000,5000,5000,5000,0
|
|
20240715,144100,86244235,5000,5000,5000,5000,0
|
|
20240715,144000,86244235,5000,5000,5000,5000,0
|
|
20240715,143900,86244235,5000,5000,5000,5000,0
|
|
20240715,143800,86244235,5000,5000,5000,5000,0
|
|
20240715,143700,86244235,5000,5000,5000,5000,0
|
|
20240715,143600,86244235,5000,5000,5000,5000,0
|
|
20240715,143500,86244235,5000,5000,5000,5000,0
|
|
20240715,143400,86244235,5000,5000,5000,5000,0
|
|
20240715,143300,86244235,5000,5000,5000,5000,0
|
|
20240715,143200,86244235,5000,5000,5000,5000,1
|
|
20240715,143100,86239235,4995,4995,4995,4995,0
|
|
20240715,143000,86239235,4995,4995,4995,4995,0
|
|
20240715,142900,86239235,4995,4995,4995,4995,200
|
|
20240715,142800,85240235,4995,4995,4995,4995,0
|
|
20240715,142700,85240235,4995,4995,4995,4995,0
|
|
20240715,142600,85240235,4995,4995,4995,4995,350
|
|
20240715,142500,83491985,4995,4995,4995,4995,0
|
|
20240715,142400,83491985,4995,4995,4995,4995,0
|
|
20240715,142300,83491985,4995,4995,4995,4995,0
|
|
20240715,142200,83491985,4995,4995,4995,4995,0
|
|
20240715,142100,83491985,4995,4995,4995,4995,0
|
|
20240715,142000,83491985,4995,4995,4995,4995,0
|
|
20240715,141900,83491985,4995,4995,4995,4995,0
|
|
20240715,141800,83491985,4995,4995,4995,4995,0
|
|
20240715,141700,83491985,4995,4995,4995,4995,0
|
|
20240715,141600,83491985,4995,4995,4995,4995,0
|
|
20240715,141500,83491985,4995,4995,4995,4995,1
|
|
20240715,141400,83486990,4995,4995,4995,4995,33
|
|
20240715,141300,83322155,5000,5000,5000,5000,0
|
|
20240715,141200,83322155,5000,5000,5000,5000,0
|
|
20240715,141100,83322155,5000,5000,5000,5000,0
|
|
20240715,141000,83322155,5000,5000,5000,5000,1
|
|
20240715,140900,83317155,5000,5000,5000,5000,0
|
|
20240715,140800,83317155,5000,5000,5000,5000,3
|
|
20240715,140700,83302155,4995,4995,4995,4995,0
|
|
20240715,140600,83302155,4995,4995,4995,4995,0
|
|
20240715,140500,83302155,4995,4995,4995,4995,0
|
|
20240715,140400,83302155,4995,4995,4995,4995,0
|
|
20240715,140300,83302155,4995,4995,4995,4995,100
|
|
20240715,140200,82802655,5000,5000,5000,5000,0
|
|
20240715,140100,82802655,5000,5000,5000,5000,1
|
|
20240715,140000,82797655,4995,4995,4995,4995,19
|
|
20240715,135900,82702750,5000,5000,5000,5000,0
|
|
20240715,135800,82702750,5000,5000,5000,5000,0
|
|
20240715,135700,82702750,5000,5000,5000,5000,0
|
|
20240715,135600,82702750,5000,5000,5000,5000,0
|
|
20240715,135500,82702750,5000,5000,5000,5000,0
|
|
20240715,135400,82702750,5000,5000,5000,5000,0
|
|
20240715,135300,82702750,5000,5000,5000,5000,41
|
|
20240715,135200,82497750,4995,4995,4995,4995,137
|
|
20240715,135100,81813435,4995,4995,4995,4995,0
|
|
20240715,135000,81813435,4995,4995,4995,4995,0
|
|
20240715,134900,81813435,4995,4995,4995,4995,0
|
|
20240715,134800,81813435,4995,4995,4995,4995,1
|
|
20240715,134700,81808440,4990,4990,4990,4990,4
|
|
20240715,134600,81788480,4990,4990,4990,4990,0
|
|
20240715,134500,81788480,4990,4990,4990,4990,0
|
|
20240715,134400,81788480,4990,4990,4990,4990,0
|
|
20240715,134300,81788480,4990,4990,4990,4990,0
|
|
20240715,134200,81788480,4990,4990,4990,4990,0
|
|
20240715,134100,81788480,4990,4990,4990,4990,0
|
|
20240715,134000,81788480,4990,4990,4990,4990,0
|
|
20240715,133900,81788480,4990,4990,4990,4990,0
|
|
20240715,133800,81788480,4990,4990,4990,4990,0
|
|
20240715,133700,81788480,4990,4990,4990,4990,4
|
|
20240715,133600,81768520,4990,4970,4990,4970,102
|
|
20240715,133500,81259560,4990,4990,4990,4990,0
|
|
20240715,133400,81259560,4990,4990,4990,4990,0
|
|
20240715,133300,81259560,4990,4990,4990,4990,0
|
|
20240715,133200,81259560,4990,4990,4990,4990,0
|
|
20240715,133100,81259560,4990,4965,4990,4965,30
|
|
20240715,133000,81110270,4950,4950,4950,4950,0
|
|
20240715,132900,81110270,4950,4975,4975,4950,11
|
|
20240715,132800,81055795,4950,4950,4950,4950,48
|
|
20240715,132700,80818195,4990,4990,4990,4990,0
|
|
20240715,132600,80818195,4990,4990,4990,4990,0
|
|
20240715,132500,80818195,4990,4990,4990,4990,0
|
|
20240715,132400,80818195,4990,4990,4990,4990,0
|
|
20240715,132300,80818195,4990,4990,4990,4990,0
|
|
20240715,132200,80818195,4990,4970,4990,4970,3
|
|
20240715,132100,80803255,4990,4950,4990,4925,136
|
|
20240715,132000,80126505,4955,4955,4955,4955,1
|
|
20240715,131900,80121550,4995,4960,4995,4950,1030
|
|
20240715,131800,75019255,4965,4985,5010,4950,2012
|
|
20240715,131700,65047450,5000,4995,5000,4985,91
|
|
20240715,131600,64592820,5020,5000,5020,5000,2
|
|
20240715,131500,64582800,5020,5020,5020,5020,0
|
|
20240715,131400,64582800,5020,5020,5020,5020,0
|
|
20240715,131300,64582800,5020,5020,5020,5020,0
|
|
20240715,131200,64582800,5020,4995,5020,4995,1001
|
|
20240715,131100,59582780,4995,4995,4995,4995,0
|
|
20240715,131000,59582780,4995,4995,4995,4995,20
|
|
20240715,130900,59482880,5010,5010,5010,5010,14
|
|
20240715,130800,59412740,5010,5010,5010,5010,0
|
|
20240715,130700,59412740,5010,5010,5010,5010,0
|
|
20240715,130600,59412740,5010,5010,5010,5010,0
|
|
20240715,130500,59412740,5010,5010,5010,5010,0
|
|
20240715,130400,59412740,5010,5010,5010,5010,0
|
|
20240715,130300,59412740,5010,5010,5010,5010,0
|
|
20240715,130200,59412740,5010,5010,5010,5010,236
|
|
20240715,130100,58230380,5010,5010,5020,5010,95
|
|
20240715,130000,57754330,5060,5060,5060,5060,0
|
|
20240715,125900,57754330,5060,5060,5060,5060,0
|
|
20240715,125800,57754330,5060,5060,5060,5060,0
|
|
20240715,125700,57754330,5060,5060,5060,5060,0
|
|
20240715,125600,57754330,5060,5010,5060,5010,2
|
|
20240715,125500,57744260,5060,5060,5060,5060,0
|
|
20240715,125400,57744260,5060,5060,5060,5060,1
|
|
20240715,125300,57739200,5040,5040,5040,5040,1142
|
|
20240715,125200,51983520,5060,5060,5060,5060,0
|
|
20240715,125100,51983520,5060,5060,5060,5060,1
|
|
20240715,125000,51978460,5040,5040,5060,5040,874
|
|
20240715,124900,47571930,5030,5030,5030,5030,0
|
|
20240715,124800,47571930,5030,5010,5030,5010,295
|
|
20240715,124700,46090470,5010,5010,5010,5010,0
|
|
20240715,124600,46090470,5010,5030,5030,4965,1041
|
|
20240715,124500,40879120,5070,5070,5070,5070,0
|
|
20240715,124400,40879120,5070,5070,5070,5070,0
|
|
20240715,124300,40879120,5070,5060,5080,5000,2041
|
|
20240715,124200,30623920,5060,5060,5060,5060,0
|
|
20240715,124100,30623920,5060,5060,5060,5060,0
|
|
20240715,124000,30623920,5060,5060,5060,5060,0
|
|
20240715,123900,30623920,5060,5060,5060,5060,0
|
|
20240715,123800,30623920,5060,5060,5060,5060,0
|
|
20240715,123700,30623920,5060,5060,5060,5060,0
|
|
20240715,123600,30623920,5060,5060,5060,5060,1
|
|
20240715,123500,30618860,5090,5090,5090,5090,0
|
|
20240715,123400,30618860,5090,5090,5090,5090,1
|
|
20240715,123300,30613770,5080,5090,5090,5080,37
|
|
20240715,123200,30425800,5060,5060,5060,5060,0
|
|
20240715,123100,30425800,5060,5060,5060,5060,0
|
|
20240715,123000,30425800,5060,5060,5060,5060,0
|
|
20240715,122900,30425800,5060,5060,5060,5060,0
|
|
20240715,122800,30425800,5060,5060,5060,5060,0
|
|
20240715,122700,30425800,5060,5060,5060,5060,124
|
|
20240715,122600,29798360,5050,5090,5090,5050,2000
|
|
20240715,122500,19686900,5100,5100,5100,5100,0
|
|
20240715,122400,19686900,5100,5100,5100,5100,0
|
|
20240715,122300,19686900,5100,5100,5100,5100,0
|
|
20240715,122200,19686900,5100,5100,5100,5100,100
|
|
20240715,122100,19176900,5100,5100,5100,5100,0
|
|
20240715,122000,19176900,5100,5100,5100,5100,0
|
|
20240715,121900,19176900,5100,5100,5100,5100,0
|
|
20240715,121800,19176900,5100,5100,5100,5100,0
|
|
20240715,121700,19176900,5100,5100,5100,5100,0
|
|
20240715,121600,19176900,5100,5110,5110,5100,2255
|
|
20240715,121500,7675310,5120,5120,5120,5120,0
|
|
20240715,121400,7675310,5120,5140,5140,5120,1011
|
|
20240715,121300,2491990,5150,5150,5150,5150,0
|
|
20240715,121200,2491990,5150,5150,5150,5150,0
|
|
20240715,121100,2491990,5150,5150,5150,5150,0
|
|
20240715,121000,2491990,5150,5150,5150,5150,0
|
|
20240715,120900,2491990,5150,5150,5150,5150,0
|
|
20240715,120800,2491990,5150,5150,5150,5150,0
|
|
20240715,120700,2491990,5150,5150,5150,5150,0
|
|
20240715,120600,2491990,5150,5150,5150,5150,0
|
|
20240715,120500,2491990,5150,5150,5150,5150,0
|
|
20240715,120400,2491990,5150,5150,5150,5150,173
|
|
20240715,120300,1601040,5150,5150,5150,5150,0
|
|
20240715,120200,1601040,5150,5150,5150,5150,0
|
|
20240715,120100,1601040,5150,5150,5150,5150,0
|
|
20240715,120000,1601040,5150,5150,5150,5150,0
|
|
20240715,115900,1601040,5150,5150,5150,5150,0
|
|
20240715,115800,1601040,5150,5150,5150,5150,0
|
|
20240715,115700,1601040,5150,5150,5150,5150,0
|
|
20240715,115600,1601040,5150,5150,5150,5150,1
|
|
20240715,115500,1595890,5150,5150,5150,5150,0
|
|
20240715,115400,1595890,5150,5150,5150,5150,0
|
|
20240715,115300,1595890,5150,5150,5150,5150,0
|
|
20240715,115200,1595890,5150,5150,5150,5150,0
|
|
20240715,115100,1595890,5150,5150,5150,5150,0
|
|
20240715,115000,1595890,5150,5150,5150,5150,0
|
|
20240715,114900,1595890,5150,5150,5150,5150,0
|
|
20240715,114800,1595890,5150,5150,5150,5150,0
|
|
20240715,114700,1595890,5150,5150,5150,5150,0
|
|
20240715,114600,1595890,5150,5150,5150,5150,0
|
|
20240715,114500,1595890,5150,5150,5150,5150,0
|
|
20240715,114400,1595890,5150,5150,5150,5150,0
|
|
20240715,114300,1595890,5150,5150,5150,5150,0
|
|
20240715,114200,1595890,5150,5150,5150,5150,0
|
|
20240715,114100,1595890,5150,5150,5150,5150,0
|
|
20240715,114000,1595890,5150,5150,5150,5150,0
|
|
20240715,113900,1595890,5150,5150,5150,5150,0
|
|
20240715,113800,1595890,5150,5150,5150,5150,0
|
|
20240715,113700,1595890,5150,5150,5150,5150,0
|
|
20240715,113600,1595890,5150,5150,5150,5150,1
|
|
20240715,113500,1590740,5160,5160,5160,5160,0
|
|
20240715,113400,1590740,5160,5160,5160,5160,0
|
|
20240715,113300,1590740,5160,5160,5160,5160,0
|
|
20240715,113200,1590740,5160,5160,5160,5160,0
|
|
20240715,113100,1590740,5160,5160,5160,5160,0
|
|
20240715,113000,1590740,5160,5160,5160,5160,0
|
|
20240715,112900,1590740,5160,5160,5160,5160,0
|
|
20240715,112800,1590740,5160,5160,5160,5160,0
|
|
20240715,112700,1590740,5160,5160,5160,5160,0
|
|
20240715,112600,1590740,5160,5160,5160,5160,0
|
|
20240715,112500,1590740,5160,5160,5160,5160,0
|
|
20240715,112400,1590740,5160,5160,5160,5160,0
|
|
20240715,112300,1590740,5160,5160,5160,5160,0
|
|
20240715,112200,1590740,5160,5160,5160,5160,0
|
|
20240715,112100,1590740,5160,5160,5160,5160,0
|
|
20240715,112000,1590740,5160,5160,5160,5160,0
|
|
20240715,111900,1590740,5160,5160,5160,5160,0
|
|
20240715,111800,1590740,5160,5160,5160,5160,0
|
|
20240715,111700,1590740,5160,5160,5160,5160,0
|
|
20240715,111600,1590740,5160,5160,5160,5160,1
|
|
20240715,111500,1585580,5170,5170,5170,5170,0
|
|
20240715,111400,1585580,5170,5170,5170,5170,0
|
|
20240715,111300,1585580,5170,5170,5170,5170,0
|
|
20240715,111200,1585580,5170,5170,5170,5170,0
|
|
20240715,111100,1585580,5170,5170,5170,5170,7
|
|
20240715,111000,1549390,5170,5170,5170,5170,0
|
|
20240715,110900,1549390,5170,5170,5170,5170,0
|
|
20240715,110800,1549390,5170,5170,5170,5170,0
|
|
20240715,110700,1549390,5170,5170,5170,5170,0
|
|
20240715,110600,1549390,5170,5170,5170,5170,0
|
|
20240715,110500,1549390,5170,5170,5170,5170,0
|
|
20240715,110400,1549390,5170,5170,5170,5170,0
|
|
20240715,110300,1549390,5170,5170,5170,5170,0
|
|
20240715,110200,1549390,5170,5170,5170,5170,0
|
|
20240715,110100,1549390,5170,5170,5170,5170,0
|
|
20240715,110000,1549390,5170,5170,5170,5170,29
|
|
20240715,105900,1399460,5160,5160,5160,5160,1
|
|
20240715,105800,1394300,5120,5120,5120,5120,0
|
|
20240715,105700,1394300,5120,5120,5120,5120,0
|
|
20240715,105600,1394300,5120,5120,5120,5120,1
|
|
20240715,105500,1389180,5170,5170,5170,5170,0
|
|
20240715,105400,1389180,5170,5170,5170,5170,0
|
|
20240715,105300,1389180,5170,5170,5170,5170,0
|
|
20240715,105200,1389180,5170,5170,5170,5170,0
|
|
20240715,105100,1389180,5170,5170,5170,5170,0
|
|
20240715,105000,1389180,5170,5170,5170,5170,0
|
|
20240715,104900,1389180,5170,5170,5170,5170,0
|
|
20240715,104800,1389180,5170,5170,5170,5170,0
|
|
20240715,104700,1389180,5170,5170,5170,5170,0
|
|
20240715,104600,1389180,5170,5170,5170,5170,5
|
|
20240715,104500,1363330,5170,5170,5170,5170,0
|
|
20240715,104400,1363330,5170,5170,5170,5170,0
|
|
20240715,104300,1363330,5170,5170,5170,5170,0
|
|
20240715,104200,1363330,5170,5170,5170,5170,0
|
|
20240715,104100,1363330,5170,5170,5170,5170,0
|
|
20240715,104000,1363330,5170,5170,5170,5170,0
|
|
20240715,103900,1363330,5170,5170,5170,5170,0
|
|
20240715,103800,1363330,5170,5170,5170,5170,0
|
|
20240715,103700,1363330,5170,5170,5170,5170,0
|
|
20240715,103600,1363330,5170,5120,5170,5120,3
|
|
20240715,103500,1347880,5170,5170,5170,5170,0
|
|
20240715,103400,1347880,5170,5170,5170,5170,0
|
|
20240715,103300,1347880,5170,5170,5170,5170,0
|
|
20240715,103200,1347880,5170,5170,5170,5170,0
|
|
20240715,103100,1347880,5170,5170,5170,5170,0
|
|
20240715,103000,1347880,5170,5170,5170,5170,0
|
|
20240715,102900,1347880,5170,5170,5170,5170,0
|
|
20240715,102800,1347880,5170,5170,5170,5170,0
|
|
20240715,102700,1347880,5170,5170,5170,5170,0
|
|
20240715,102600,1347880,5170,5170,5170,5170,0
|
|
20240715,102500,1347880,5170,5170,5170,5170,0
|
|
20240715,102400,1347880,5170,5160,5170,5160,2
|
|
20240715,102300,1337550,5120,5120,5120,5120,0
|
|
20240715,102200,1337550,5120,5120,5120,5120,0
|
|
20240715,102100,1337550,5120,5120,5120,5120,0
|
|
20240715,102000,1337550,5120,5120,5120,5120,0
|
|
20240715,101900,1337550,5120,5120,5120,5120,0
|
|
20240715,101800,1337550,5120,5120,5120,5120,0
|
|
20240715,101700,1337550,5120,5120,5120,5120,0
|
|
20240715,101600,1337550,5120,5120,5120,5120,1
|
|
20240715,101500,1332430,5170,5170,5170,5170,0
|
|
20240715,101400,1332430,5170,5120,5170,5120,3
|
|
20240715,101300,1316980,5170,5170,5170,5170,0
|
|
20240715,101200,1316980,5170,5170,5170,5170,0
|
|
20240715,101100,1316980,5170,5170,5170,5170,0
|
|
20240715,101000,1316980,5170,5170,5170,5170,0
|
|
20240715,100900,1316980,5170,5170,5170,5170,0
|
|
20240715,100800,1316980,5170,5170,5170,5170,0
|
|
20240715,100700,1316980,5170,5170,5170,5170,2
|
|
20240715,100600,1306640,5170,5170,5170,5170,0
|
|
20240715,100500,1306640,5170,5170,5170,5170,0
|
|
20240715,100400,1306640,5170,5170,5170,5170,50
|
|
20240715,100300,1048140,5170,5170,5170,5170,0
|
|
20240715,100200,1048140,5170,5170,5170,5170,0
|
|
20240715,100100,1048140,5170,5170,5170,5170,0
|
|
20240715,100000,1048140,5170,5170,5170,5170,0
|
|
20240715,095900,1048140,5170,5170,5170,5170,0
|
|
20240715,095800,1048140,5170,5160,5170,5160,2
|
|
20240715,095700,1037810,5110,5110,5110,5110,0
|
|
20240715,095600,1037810,5110,5110,5110,5110,1
|
|
20240715,095500,1032700,5160,5160,5160,5160,0
|
|
20240715,095400,1032700,5160,5160,5160,5160,0
|
|
20240715,095300,1032700,5160,5160,5160,5160,10
|
|
20240715,095200,981100,5170,5170,5170,5170,0
|
|
20240715,095100,981100,5170,5170,5170,5170,0
|
|
20240715,095000,981100,5170,5170,5170,5170,0
|
|
20240715,094900,981100,5170,5140,5170,5140,90
|
|
20240715,094800,518260,5140,5140,5140,5140,0
|
|
20240715,094700,518260,5140,5140,5140,5140,0
|
|
20240715,094600,518260,5140,5140,5140,5140,0
|
|
20240715,094500,518260,5140,5140,5140,5140,0
|
|
20240715,094400,518260,5140,5140,5140,5140,0
|
|
20240715,094300,518260,5140,5140,5140,5140,0
|
|
20240715,094200,518260,5140,5140,5140,5140,0
|
|
20240715,094100,518260,5140,5140,5140,5140,10
|
|
20240715,094000,466860,5140,5140,5140,5140,0
|
|
20240715,093900,466860,5140,5140,5140,5140,0
|
|
20240715,093800,466860,5140,5140,5140,5140,0
|
|
20240715,093700,466860,5140,5140,5140,5140,0
|
|
20240715,093600,466860,5140,5100,5140,5100,2
|
|
20240715,093500,456620,5150,5150,5150,5150,0
|
|
20240715,093400,456620,5150,5150,5150,5150,0
|
|
20240715,093300,456620,5150,5150,5150,5150,0
|
|
20240715,093200,456620,5150,5150,5150,5150,0
|
|
20240715,093100,456620,5150,5150,5150,5150,0
|
|
20240715,093000,456620,5150,5150,5150,5150,0
|
|
20240715,092900,456620,5150,5150,5150,5150,0
|
|
20240715,092800,456620,5150,5150,5150,5150,0
|
|
20240715,092700,456620,5150,5150,5150,5150,0
|
|
20240715,092600,456620,5150,5150,5150,5150,0
|
|
20240715,092500,456620,5150,5150,5150,5150,0
|
|
20240715,092400,456620,5150,5150,5150,5150,0
|
|
20240715,092300,456620,5150,5150,5150,5150,0
|
|
20240715,092200,456620,5150,5150,5150,5150,1
|
|
20240715,092100,451470,5100,5100,5100,5100,0
|
|
20240715,092000,451470,5100,5100,5100,5100,0
|
|
20240715,091900,451470,5100,5100,5100,5100,0
|
|
20240715,091800,451470,5100,5100,5100,5100,0
|
|
20240715,091700,451470,5100,5100,5100,5100,0
|
|
20240715,091600,451470,5100,5110,5110,5100,2
|
|
20240715,091500,441260,5160,5160,5160,5160,0
|
|
20240715,091400,441260,5160,5160,5160,5160,0
|
|
20240715,091300,441260,5160,5160,5160,5160,0
|
|
20240715,091200,441260,5160,5160,5160,5160,0
|
|
20240715,091100,441260,5160,5160,5160,5160,0
|
|
20240715,091000,441260,5160,5160,5160,5160,0
|
|
20240715,090900,441260,5160,5160,5160,5160,0
|
|
20240715,090800,441260,5160,5160,5160,5160,0
|
|
20240715,090700,441260,5160,5160,5160,5160,0
|
|
20240715,090600,441260,5160,5160,5160,5160,20
|
|
20240715,090500,338060,5160,5160,5160,5160,0
|
|
20240715,090400,338060,5160,5160,5160,5160,0
|
|
20240715,090300,338060,5160,5160,5160,5160,0
|
|
20240715,090200,338060,5160,5160,5160,5160,1
|
|
20240715,090100,332900,5120,5120,5120,5120,0
|
|
20240715,090000,332900,5120,5170,5170,5120,65
|