776 lines
37 KiB
CSV
776 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,215300,575659280,4955,4955,4955,4955,2250
|
|
20240701,215200,575659280,4955,4955,4955,4955,0
|
|
20240701,215100,575659280,4955,4955,4955,4955,0
|
|
20240701,215000,575659280,4955,4955,4955,4955,0
|
|
20240701,214900,575659280,4955,4955,4955,4955,0
|
|
20240701,214800,575659280,4955,4955,4955,4955,0
|
|
20240701,214700,575659280,4955,4955,4955,4955,0
|
|
20240701,214600,575659280,4955,4955,4955,4955,0
|
|
20240701,214500,575659280,4955,4955,4955,4955,0
|
|
20240701,214400,575659280,4955,4955,4955,4955,0
|
|
20240701,214300,575659280,4955,4955,4955,4955,0
|
|
20240701,214200,575659280,4955,4955,4955,4955,0
|
|
20240701,214100,575659280,4955,4955,4955,4955,0
|
|
20240701,214000,575659280,4955,4955,4955,4955,0
|
|
20240701,213900,575659280,4955,4955,4955,4955,0
|
|
20240701,213800,575659280,4955,4955,4955,4955,0
|
|
20240701,213700,575659280,4955,4955,4955,4955,0
|
|
20240701,213600,575659280,4955,4955,4955,4955,0
|
|
20240701,213500,575659280,4955,4955,4955,4955,0
|
|
20240701,213400,575659280,4955,4955,4955,4955,0
|
|
20240701,213300,575659280,4955,4955,4955,4955,0
|
|
20240701,213200,575659280,4955,4955,4955,4955,0
|
|
20240701,213100,575659280,4955,4955,4955,4955,0
|
|
20240701,213000,575659280,4955,4955,4955,4955,0
|
|
20240701,212900,575659280,4955,4955,4955,4955,0
|
|
20240701,212800,575659280,4955,4955,4955,4955,0
|
|
20240701,212700,575659280,4955,4955,4955,4955,0
|
|
20240701,212600,575659280,4955,4955,4955,4955,0
|
|
20240701,212500,575659280,4955,4955,4955,4955,0
|
|
20240701,212400,575659280,4955,4955,4955,4955,0
|
|
20240701,212300,575659280,4955,4955,4955,4955,2250
|
|
20240701,212200,575659280,4955,4955,4955,4955,0
|
|
20240701,212100,575659280,4955,4955,4955,4955,0
|
|
20240701,212000,575659280,4955,4955,4955,4955,0
|
|
20240701,211900,575659280,4955,4955,4955,4955,0
|
|
20240701,211800,575659280,4955,4955,4955,4955,0
|
|
20240701,211700,575659280,4955,4955,4955,4955,0
|
|
20240701,211600,575659280,4955,4955,4955,4955,0
|
|
20240701,211500,575659280,4955,4955,4955,4955,0
|
|
20240701,211400,575659280,4955,4955,4955,4955,0
|
|
20240701,211300,575659280,4955,4955,4955,4955,0
|
|
20240701,211200,575659280,4955,4955,4955,4955,0
|
|
20240701,211100,575659280,4955,4955,4955,4955,0
|
|
20240701,211000,575659280,4955,4955,4955,4955,0
|
|
20240701,210900,575659280,4955,4955,4955,4955,0
|
|
20240701,210800,575659280,4955,4955,4955,4955,0
|
|
20240701,210700,575659280,4955,4955,4955,4955,0
|
|
20240701,210600,575659280,4955,4955,4955,4955,0
|
|
20240701,210500,575659280,4955,4955,4955,4955,0
|
|
20240701,210400,575659280,4955,4955,4955,4955,0
|
|
20240701,210300,575659280,4955,4955,4955,4955,0
|
|
20240701,210200,575659280,4955,4955,4955,4955,0
|
|
20240701,210100,575659280,4955,4955,4955,4955,0
|
|
20240701,210000,575659280,4955,4955,4955,4955,0
|
|
20240701,205900,575659280,4955,4955,4955,4955,0
|
|
20240701,205800,575659280,4955,4955,4955,4955,0
|
|
20240701,205700,575659280,4955,4955,4955,4955,0
|
|
20240701,205600,575659280,4955,4955,4955,4955,0
|
|
20240701,205500,575659280,4955,4955,4955,4955,0
|
|
20240701,205400,575659280,4955,4955,4955,4955,0
|
|
20240701,205300,575659280,4955,4955,4955,4955,2250
|
|
20240701,205200,575659280,4955,4955,4955,4955,0
|
|
20240701,205100,575659280,4955,4955,4955,4955,0
|
|
20240701,205000,575659280,4955,4955,4955,4955,0
|
|
20240701,204900,575659280,4955,4955,4955,4955,0
|
|
20240701,204800,575659280,4955,4955,4955,4955,0
|
|
20240701,204700,575659280,4955,4955,4955,4955,0
|
|
20240701,204600,575659280,4955,4955,4955,4955,0
|
|
20240701,204500,575659280,4955,4955,4955,4955,0
|
|
20240701,204400,575659280,4955,4955,4955,4955,0
|
|
20240701,204300,575659280,4955,4955,4955,4955,0
|
|
20240701,204200,575659280,4955,4955,4955,4955,0
|
|
20240701,204100,575659280,4955,4955,4955,4955,0
|
|
20240701,204000,575659280,4955,4955,4955,4955,0
|
|
20240701,203900,575659280,4955,4955,4955,4955,0
|
|
20240701,203800,575659280,4955,4955,4955,4955,0
|
|
20240701,203700,575659280,4955,4955,4955,4955,0
|
|
20240701,203600,575659280,4955,4955,4955,4955,0
|
|
20240701,203500,575659280,4955,4955,4955,4955,0
|
|
20240701,203400,575659280,4955,4955,4955,4955,0
|
|
20240701,203300,575659280,4955,4955,4955,4955,0
|
|
20240701,203200,575659280,4955,4955,4955,4955,0
|
|
20240701,203100,575659280,4955,4955,4955,4955,0
|
|
20240701,203000,575659280,4955,4955,4955,4955,0
|
|
20240701,202900,575659280,4955,4955,4955,4955,0
|
|
20240701,202800,575659280,4955,4955,4955,4955,0
|
|
20240701,202700,575659280,4955,4955,4955,4955,0
|
|
20240701,202600,575659280,4955,4955,4955,4955,0
|
|
20240701,202500,575659280,4955,4955,4955,4955,0
|
|
20240701,202400,575659280,4955,4955,4955,4955,0
|
|
20240701,202300,575659280,4955,4955,4955,4955,2250
|
|
20240701,202200,575659280,4955,4955,4955,4955,0
|
|
20240701,202100,575659280,4955,4955,4955,4955,0
|
|
20240701,202000,575659280,4955,4955,4955,4955,0
|
|
20240701,201900,575659280,4955,4955,4955,4955,0
|
|
20240701,201800,575659280,4955,4955,4955,4955,0
|
|
20240701,201700,575659280,4955,4955,4955,4955,0
|
|
20240701,201600,575659280,4955,4955,4955,4955,0
|
|
20240701,201500,575659280,4955,4955,4955,4955,0
|
|
20240701,201400,575659280,4955,4955,4955,4955,0
|
|
20240701,201300,575659280,4955,4955,4955,4955,0
|
|
20240701,201200,575659280,4955,4955,4955,4955,0
|
|
20240701,201100,575659280,4955,4955,4955,4955,0
|
|
20240701,201000,575659280,4955,4955,4955,4955,0
|
|
20240701,200900,575659280,4955,4955,4955,4955,0
|
|
20240701,200800,575659280,4955,4955,4955,4955,0
|
|
20240701,200700,575659280,4955,4955,4955,4955,0
|
|
20240701,200600,575659280,4955,4955,4955,4955,0
|
|
20240701,200500,575659280,4955,4955,4955,4955,0
|
|
20240701,200400,575659280,4955,4955,4955,4955,0
|
|
20240701,200300,575659280,4955,4955,4955,4955,0
|
|
20240701,200200,575659280,4955,4955,4955,4955,0
|
|
20240701,200100,575659280,4955,4955,4955,4955,0
|
|
20240701,200000,575659280,4955,4955,4955,4955,0
|
|
20240701,195900,575659280,4955,4955,4955,4955,0
|
|
20240701,195800,575659280,4955,4955,4955,4955,0
|
|
20240701,195700,575659280,4955,4955,4955,4955,0
|
|
20240701,195600,575659280,4955,4955,4955,4955,0
|
|
20240701,195500,575659280,4955,4955,4955,4955,0
|
|
20240701,195400,575659280,4955,4955,4955,4955,0
|
|
20240701,195300,575659280,4955,4955,4955,4955,2250
|
|
20240701,195200,575659280,4955,4955,4955,4955,0
|
|
20240701,195100,575659280,4955,4955,4955,4955,0
|
|
20240701,195000,575659280,4955,4955,4955,4955,0
|
|
20240701,194900,575659280,4955,4955,4955,4955,0
|
|
20240701,194800,575659280,4955,4955,4955,4955,0
|
|
20240701,194700,575659280,4955,4955,4955,4955,0
|
|
20240701,194600,575659280,4955,4955,4955,4955,0
|
|
20240701,194500,575659280,4955,4955,4955,4955,0
|
|
20240701,194400,575659280,4955,4955,4955,4955,0
|
|
20240701,194300,575659280,4955,4955,4955,4955,0
|
|
20240701,194200,575659280,4955,4955,4955,4955,0
|
|
20240701,194100,575659280,4955,4955,4955,4955,0
|
|
20240701,194000,575659280,4955,4955,4955,4955,0
|
|
20240701,193900,575659280,4955,4955,4955,4955,0
|
|
20240701,193800,575659280,4955,4955,4955,4955,0
|
|
20240701,193700,575659280,4955,4955,4955,4955,0
|
|
20240701,193600,575659280,4955,4955,4955,4955,0
|
|
20240701,193500,575659280,4955,4955,4955,4955,0
|
|
20240701,193400,575659280,4955,4955,4955,4955,0
|
|
20240701,193300,575659280,4955,4955,4955,4955,0
|
|
20240701,193200,575659280,4955,4955,4955,4955,0
|
|
20240701,193100,575659280,4955,4955,4955,4955,0
|
|
20240701,193000,575659280,4955,4955,4955,4955,0
|
|
20240701,192900,575659280,4955,4955,4955,4955,0
|
|
20240701,192800,575659280,4955,4955,4955,4955,0
|
|
20240701,192700,575659280,4955,4955,4955,4955,0
|
|
20240701,192600,575659280,4955,4955,4955,4955,0
|
|
20240701,192500,575659280,4955,4955,4955,4955,0
|
|
20240701,192400,575659280,4955,4955,4955,4955,0
|
|
20240701,192300,575659280,4955,4955,4955,4955,2250
|
|
20240701,192200,575659280,4955,4955,4955,4955,0
|
|
20240701,192100,575659280,4955,4955,4955,4955,0
|
|
20240701,192000,575659280,4955,4955,4955,4955,0
|
|
20240701,191900,575659280,4955,4955,4955,4955,0
|
|
20240701,191800,575659280,4955,4955,4955,4955,0
|
|
20240701,191700,575659280,4955,4955,4955,4955,0
|
|
20240701,191600,575659280,4955,4955,4955,4955,0
|
|
20240701,191500,575659280,4955,4955,4955,4955,0
|
|
20240701,191400,575659280,4955,4955,4955,4955,0
|
|
20240701,191300,575659280,4955,4955,4955,4955,0
|
|
20240701,191200,575659280,4955,4955,4955,4955,0
|
|
20240701,191100,575659280,4955,4955,4955,4955,0
|
|
20240701,191000,575659280,4955,4955,4955,4955,0
|
|
20240701,190900,575659280,4955,4955,4955,4955,0
|
|
20240701,190800,575659280,4955,4955,4955,4955,0
|
|
20240701,190700,575659280,4955,4955,4955,4955,0
|
|
20240701,190600,575659280,4955,4955,4955,4955,0
|
|
20240701,190500,575659280,4955,4955,4955,4955,0
|
|
20240701,190400,575659280,4955,4955,4955,4955,0
|
|
20240701,190300,575659280,4955,4955,4955,4955,0
|
|
20240701,190200,575659280,4955,4955,4955,4955,0
|
|
20240701,190100,575659280,4955,4955,4955,4955,0
|
|
20240701,190000,575659280,4955,4955,4955,4955,0
|
|
20240701,185900,575659280,4955,4955,4955,4955,0
|
|
20240701,185800,575659280,4955,4955,4955,4955,0
|
|
20240701,185700,575659280,4955,4955,4955,4955,0
|
|
20240701,185600,575659280,4955,4955,4955,4955,0
|
|
20240701,185500,575659280,4955,4955,4955,4955,0
|
|
20240701,185400,575659280,4955,4955,4955,4955,0
|
|
20240701,185300,575659280,4955,4955,4955,4955,2250
|
|
20240701,185200,575659280,4955,4955,4955,4955,0
|
|
20240701,185100,575659280,4955,4955,4955,4955,0
|
|
20240701,185000,575659280,4955,4955,4955,4955,0
|
|
20240701,184900,575659280,4955,4955,4955,4955,0
|
|
20240701,184800,575659280,4955,4955,4955,4955,0
|
|
20240701,184700,575659280,4955,4955,4955,4955,0
|
|
20240701,184600,575659280,4955,4955,4955,4955,0
|
|
20240701,184500,575659280,4955,4955,4955,4955,0
|
|
20240701,184400,575659280,4955,4955,4955,4955,0
|
|
20240701,184300,575659280,4955,4955,4955,4955,0
|
|
20240701,184200,575659280,4955,4955,4955,4955,0
|
|
20240701,184100,575659280,4955,4955,4955,4955,0
|
|
20240701,184000,575659280,4955,4955,4955,4955,0
|
|
20240701,183900,575659280,4955,4955,4955,4955,0
|
|
20240701,183800,575659280,4955,4955,4955,4955,0
|
|
20240701,183700,575659280,4955,4955,4955,4955,0
|
|
20240701,183600,575659280,4955,4955,4955,4955,0
|
|
20240701,183500,575659280,4955,4955,4955,4955,0
|
|
20240701,183400,575659280,4955,4955,4955,4955,0
|
|
20240701,183300,575659280,4955,4955,4955,4955,0
|
|
20240701,183200,575659280,4955,4955,4955,4955,0
|
|
20240701,183100,575659280,4955,4955,4955,4955,0
|
|
20240701,183000,575659280,4955,4955,4955,4955,0
|
|
20240701,182900,575659280,4955,4955,4955,4955,0
|
|
20240701,182800,575659280,4955,4955,4955,4955,0
|
|
20240701,182700,575659280,4955,4955,4955,4955,0
|
|
20240701,182600,575659280,4955,4955,4955,4955,0
|
|
20240701,182500,575659280,4955,4955,4955,4955,0
|
|
20240701,182400,575659280,4955,4955,4955,4955,0
|
|
20240701,182300,575659280,4955,4955,4955,4955,2250
|
|
20240701,182200,575659280,4955,4955,4955,4955,0
|
|
20240701,182100,575659280,4955,4955,4955,4955,0
|
|
20240701,182000,575659280,4955,4955,4955,4955,0
|
|
20240701,181900,575659280,4955,4955,4955,4955,0
|
|
20240701,181800,575659280,4955,4955,4955,4955,0
|
|
20240701,181700,575659280,4955,4955,4955,4955,0
|
|
20240701,181600,575659280,4955,4955,4955,4955,0
|
|
20240701,181500,575659280,4955,4955,4955,4955,0
|
|
20240701,181400,575659280,4955,4955,4955,4955,0
|
|
20240701,181300,575659280,4955,4955,4955,4955,0
|
|
20240701,181200,575659280,4955,4955,4955,4955,0
|
|
20240701,181100,575659280,4955,4955,4955,4955,0
|
|
20240701,181000,575659280,4955,4955,4955,4955,0
|
|
20240701,180900,575659280,4955,4955,4955,4955,0
|
|
20240701,180800,575659280,4955,4955,4955,4955,0
|
|
20240701,180700,575659280,4955,4955,4955,4955,0
|
|
20240701,180600,575659280,4955,4955,4955,4955,0
|
|
20240701,180500,575659280,4955,4955,4955,4955,0
|
|
20240701,180400,575659280,4955,4955,4955,4955,0
|
|
20240701,180300,575659280,4955,4955,4955,4955,0
|
|
20240701,180200,575659280,4955,4955,4955,4955,0
|
|
20240701,180100,575659280,4955,4955,4955,4955,0
|
|
20240701,180000,575659280,4955,4955,4955,4955,0
|
|
20240701,175900,575659280,4955,4955,4955,4955,0
|
|
20240701,175800,575659280,4955,4955,4955,4955,0
|
|
20240701,175700,575659280,4955,4955,4955,4955,0
|
|
20240701,175600,575659280,4955,4955,4955,4955,0
|
|
20240701,175500,575659280,4955,4955,4955,4955,0
|
|
20240701,175400,575659280,4955,4955,4955,4955,0
|
|
20240701,175300,575659280,4955,4955,4955,4955,2250
|
|
20240701,175200,575659280,4955,4955,4955,4955,0
|
|
20240701,175100,575659280,4955,4955,4955,4955,0
|
|
20240701,175000,575659280,4955,4955,4955,4955,0
|
|
20240701,174900,575659280,4955,4955,4955,4955,0
|
|
20240701,174800,575659280,4955,4955,4955,4955,0
|
|
20240701,174700,575659280,4955,4955,4955,4955,0
|
|
20240701,174600,575659280,4955,4955,4955,4955,0
|
|
20240701,174500,575659280,4955,4955,4955,4955,0
|
|
20240701,174400,575659280,4955,4955,4955,4955,0
|
|
20240701,174300,575659280,4955,4955,4955,4955,0
|
|
20240701,174200,575659280,4955,4955,4955,4955,0
|
|
20240701,174100,575659280,4955,4955,4955,4955,0
|
|
20240701,174000,575659280,4955,4955,4955,4955,0
|
|
20240701,173900,575659280,4955,4955,4955,4955,0
|
|
20240701,173800,575659280,4955,4955,4955,4955,0
|
|
20240701,173700,575659280,4955,4955,4955,4955,0
|
|
20240701,173600,575659280,4955,4955,4955,4955,0
|
|
20240701,173500,575659280,4955,4955,4955,4955,0
|
|
20240701,173400,575659280,4955,4955,4955,4955,0
|
|
20240701,173300,575659280,4955,4955,4955,4955,0
|
|
20240701,173200,575659280,4955,4955,4955,4955,0
|
|
20240701,173100,575659280,4955,4955,4955,4955,0
|
|
20240701,173000,575659280,4955,4955,4955,4955,0
|
|
20240701,172900,575659280,4955,4955,4955,4955,0
|
|
20240701,172800,575659280,4955,4955,4955,4955,0
|
|
20240701,172700,575659280,4955,4955,4955,4955,0
|
|
20240701,172600,575659280,4955,4955,4955,4955,0
|
|
20240701,172500,575659280,4955,4955,4955,4955,0
|
|
20240701,172400,575659280,4955,4955,4955,4955,0
|
|
20240701,172300,575659280,4955,4955,4955,4955,2250
|
|
20240701,172200,575659280,4955,4955,4955,4955,0
|
|
20240701,172100,575659280,4955,4955,4955,4955,0
|
|
20240701,172000,575659280,4955,4955,4955,4955,0
|
|
20240701,171900,575659280,4955,4955,4955,4955,0
|
|
20240701,171800,575659280,4955,4955,4955,4955,0
|
|
20240701,171700,575659280,4955,4955,4955,4955,0
|
|
20240701,171600,575659280,4955,4955,4955,4955,0
|
|
20240701,171500,575659280,4955,4955,4955,4955,0
|
|
20240701,171400,575659280,4955,4955,4955,4955,0
|
|
20240701,171300,575659280,4955,4955,4955,4955,0
|
|
20240701,171200,575659280,4955,4955,4955,4955,0
|
|
20240701,171100,575659280,4955,4955,4955,4955,0
|
|
20240701,171000,575659280,4955,4955,4955,4955,0
|
|
20240701,170900,575659280,4955,4955,4955,4955,0
|
|
20240701,170800,575659280,4955,4955,4955,4955,0
|
|
20240701,170700,575659280,4955,4955,4955,4955,0
|
|
20240701,170600,575659280,4955,4955,4955,4955,0
|
|
20240701,170500,575659280,4955,4955,4955,4955,0
|
|
20240701,170400,575659280,4955,4955,4955,4955,0
|
|
20240701,170300,575659280,4955,4955,4955,4955,0
|
|
20240701,170200,575659280,4955,4955,4955,4955,0
|
|
20240701,170100,575659280,4955,4955,4955,4955,0
|
|
20240701,170000,575659280,4955,4955,4955,4955,0
|
|
20240701,165900,575659280,4955,4955,4955,4955,0
|
|
20240701,165800,575659280,4955,4955,4955,4955,0
|
|
20240701,165700,575659280,4955,4955,4955,4955,0
|
|
20240701,165600,575659280,4955,4955,4955,4955,0
|
|
20240701,165500,575659280,4955,4955,4955,4955,0
|
|
20240701,165400,575659280,4955,4955,4955,4955,0
|
|
20240701,165300,575659280,4955,4955,4955,4955,2250
|
|
20240701,165200,575659280,4955,4955,4955,4955,0
|
|
20240701,165100,575659280,4955,4955,4955,4955,0
|
|
20240701,165000,575659280,4955,4955,4955,4955,0
|
|
20240701,164900,575659280,4955,4955,4955,4955,0
|
|
20240701,164800,575659280,4955,4955,4955,4955,0
|
|
20240701,164700,575659280,4955,4955,4955,4955,0
|
|
20240701,164600,575659280,4955,4955,4955,4955,0
|
|
20240701,164500,575659280,4955,4955,4955,4955,0
|
|
20240701,164400,575659280,4955,4955,4955,4955,0
|
|
20240701,164300,575659280,4955,4955,4955,4955,0
|
|
20240701,164200,575659280,4955,4955,4955,4955,0
|
|
20240701,164100,575659280,4955,4955,4955,4955,0
|
|
20240701,164000,575659280,4955,4955,4955,4955,0
|
|
20240701,163900,575659280,4955,4955,4955,4955,0
|
|
20240701,163800,575659280,4955,4955,4955,4955,0
|
|
20240701,163700,575659280,4955,4955,4955,4955,0
|
|
20240701,163600,575659280,4955,4955,4955,4955,0
|
|
20240701,163500,575659280,4955,4955,4955,4955,0
|
|
20240701,163400,575659280,4955,4955,4955,4955,0
|
|
20240701,163300,575659280,4955,4955,4955,4955,0
|
|
20240701,163200,575659280,4955,4955,4955,4955,0
|
|
20240701,163100,575659280,4955,4955,4955,4955,0
|
|
20240701,163000,575659280,4955,4955,4955,4955,0
|
|
20240701,162900,575659280,4955,4955,4955,4955,0
|
|
20240701,162800,575659280,4955,4955,4955,4955,0
|
|
20240701,162700,575659280,4955,4955,4955,4955,0
|
|
20240701,162600,575659280,4955,4955,4955,4955,0
|
|
20240701,162500,575659280,4955,4955,4955,4955,0
|
|
20240701,162400,575659280,4955,4955,4955,4955,0
|
|
20240701,162300,575659280,4955,4955,4955,4955,2250
|
|
20240701,162200,575659280,4955,4955,4955,4955,0
|
|
20240701,162100,575659280,4955,4955,4955,4955,0
|
|
20240701,162000,575659280,4955,4955,4955,4955,0
|
|
20240701,161900,575659280,4955,4955,4955,4955,0
|
|
20240701,161800,575659280,4955,4955,4955,4955,0
|
|
20240701,161700,575659280,4955,4955,4955,4955,0
|
|
20240701,161600,575659280,4955,4955,4955,4955,0
|
|
20240701,161500,575659280,4955,4955,4955,4955,0
|
|
20240701,161400,575659280,4955,4955,4955,4955,0
|
|
20240701,161300,575659280,4955,4955,4955,4955,0
|
|
20240701,161200,575659280,4955,4955,4955,4955,0
|
|
20240701,161100,575659280,4955,4955,4955,4955,0
|
|
20240701,161000,575659280,4955,4955,4955,4955,0
|
|
20240701,160900,575659280,4955,4955,4955,4955,0
|
|
20240701,160800,575659280,4955,4955,4955,4955,0
|
|
20240701,160700,575659280,4955,4955,4955,4955,0
|
|
20240701,160600,575659280,4955,4955,4955,4955,0
|
|
20240701,160500,575659280,4955,4955,4955,4955,0
|
|
20240701,160400,575659280,4955,4955,4955,4955,0
|
|
20240701,160300,575659280,4955,4955,4955,4955,0
|
|
20240701,160200,575659280,4955,4955,4955,4955,0
|
|
20240701,160100,575659280,4955,4955,4955,4955,0
|
|
20240701,160000,575659280,4955,4955,4955,4955,0
|
|
20240701,155900,575659280,4955,4955,4955,4955,0
|
|
20240701,155800,575659280,4955,4955,4955,4955,0
|
|
20240701,155700,575659280,4955,4955,4955,4955,0
|
|
20240701,155600,575659280,4955,4955,4955,4955,0
|
|
20240701,155500,575659280,4955,4955,4955,4955,0
|
|
20240701,155400,575659280,4955,4955,4955,4955,0
|
|
20240701,155300,575659280,4955,4955,4955,4955,2250
|
|
20240701,155200,575659280,4955,4955,4955,4955,0
|
|
20240701,155100,575659280,4955,4955,4955,4955,0
|
|
20240701,155000,575659280,4955,4955,4955,4955,0
|
|
20240701,154900,575659280,4955,4955,4955,4955,0
|
|
20240701,154800,575659280,4955,4955,4955,4955,0
|
|
20240701,154700,575659280,4955,4955,4955,4955,0
|
|
20240701,154600,575659280,4955,4955,4955,4955,0
|
|
20240701,154500,575659280,4955,4955,4955,4955,0
|
|
20240701,154400,575659280,4955,4955,4955,4955,0
|
|
20240701,154300,575659280,4955,4955,4955,4955,0
|
|
20240701,154200,575659280,4955,4955,4955,4955,0
|
|
20240701,154100,575659280,4955,4955,4955,4955,0
|
|
20240701,154000,575659280,4955,4955,4955,4955,0
|
|
20240701,153900,575659280,4955,4955,4955,4955,0
|
|
20240701,153800,575659280,4955,4955,4955,4955,0
|
|
20240701,153700,575659280,4955,4955,4955,4955,0
|
|
20240701,153600,575659280,4955,4955,4955,4955,0
|
|
20240701,153500,575659280,4955,4955,4955,4955,0
|
|
20240701,153400,575659280,4955,4955,4955,4955,0
|
|
20240701,153300,575659280,4955,4955,4955,4955,0
|
|
20240701,153200,575659280,4955,4955,4955,4955,0
|
|
20240701,153100,575659280,4955,4955,4955,4955,0
|
|
20240701,153000,575659280,4955,4955,4955,4955,2250
|
|
20240701,152900,564510530,4940,4940,4940,4940,0
|
|
20240701,152800,564510530,4940,4940,4940,4940,0
|
|
20240701,152700,564510530,4940,4940,4940,4940,0
|
|
20240701,152600,564510530,4940,4940,4940,4940,0
|
|
20240701,152500,564510530,4940,4940,4940,4940,0
|
|
20240701,152400,564510530,4940,4940,4940,4940,0
|
|
20240701,152300,564510530,4940,4940,4940,4940,0
|
|
20240701,152200,564510530,4940,4940,4940,4940,0
|
|
20240701,152100,564510530,4940,4940,4940,4940,0
|
|
20240701,152000,564510530,4940,4940,4940,4940,0
|
|
20240701,151900,564510530,4940,4940,4940,4930,297
|
|
20240701,151800,563043600,4930,4930,4930,4930,21
|
|
20240701,151700,562940070,4940,4935,4940,4930,1399
|
|
20240701,151600,556040425,4935,4935,4935,4935,106
|
|
20240701,151500,555517315,4940,4935,4940,4935,882
|
|
20240701,151400,551164635,4940,4940,4940,4940,197
|
|
20240701,151300,550191455,4935,4945,4945,4935,341
|
|
20240701,151200,548506720,4945,4945,4945,4945,50
|
|
20240701,151100,548259470,4950,4950,4950,4945,208
|
|
20240701,151000,547229910,4945,4945,4945,4945,0
|
|
20240701,150900,547229910,4945,4945,4945,4945,0
|
|
20240701,150800,547229910,4945,4945,4945,4945,0
|
|
20240701,150700,547229910,4945,4950,4950,4945,159
|
|
20240701,150600,546443445,4950,4950,4950,4950,0
|
|
20240701,150500,546443445,4950,4950,4950,4950,0
|
|
20240701,150400,546443445,4950,4945,4950,4945,264
|
|
20240701,150300,545137215,4950,4950,4950,4950,3
|
|
20240701,150200,545122365,4950,4935,4950,4935,592
|
|
20240701,150100,542200830,4935,4935,4935,4935,20
|
|
20240701,150000,542102130,4935,4935,4935,4935,580
|
|
20240701,145900,539239830,4935,4945,4945,4935,1015
|
|
20240701,145800,534225440,4945,4945,4945,4945,46
|
|
20240701,145700,533997970,4945,4950,4950,4945,1117
|
|
20240701,145600,528474400,4945,4945,4945,4945,440
|
|
20240701,145500,526298600,4950,4955,4955,4950,57
|
|
20240701,145400,526016445,4955,4955,4955,4950,26
|
|
20240701,145300,525887715,4955,4955,4955,4955,478
|
|
20240701,145200,523519225,4955,4960,4960,4955,42
|
|
20240701,145100,523311105,4955,4955,4955,4955,471
|
|
20240701,145000,520977300,4940,4940,4940,4940,80
|
|
20240701,144900,520582100,4940,4940,4940,4940,50
|
|
20240701,144800,520335100,4940,4940,4940,4940,4050
|
|
20240701,144700,500328100,4940,4940,4940,4940,0
|
|
20240701,144600,500328100,4940,4945,4945,4940,5202
|
|
20240701,144500,474629845,4945,4945,4945,4945,1618
|
|
20240701,144400,466628835,4945,4945,4945,4945,10
|
|
20240701,144300,466579385,4945,4945,4945,4945,3372
|
|
20240701,144200,449904845,4950,4950,4950,4950,885
|
|
20240701,144100,445524095,4965,4965,4965,4965,0
|
|
20240701,144000,445524095,4965,4965,4965,4965,109
|
|
20240701,143900,444982910,4965,4970,4970,4965,22
|
|
20240701,143800,444873670,4970,4965,4970,4965,1000
|
|
20240701,143700,439904665,4950,4950,4950,4950,0
|
|
20240701,143600,439904665,4950,4960,4960,4950,33
|
|
20240701,143500,439741160,4965,4965,4965,4965,0
|
|
20240701,143400,439741160,4965,4965,4965,4965,2
|
|
20240701,143300,439731230,4955,4955,4955,4955,0
|
|
20240701,143200,439731230,4955,4955,4955,4955,80
|
|
20240701,143100,439334830,4965,4960,4965,4955,16
|
|
20240701,143000,439255490,4965,4965,4965,4965,0
|
|
20240701,142900,439255490,4965,4965,4965,4965,2
|
|
20240701,142800,439245560,4965,4965,4965,4965,10
|
|
20240701,142700,439195910,4965,4965,4965,4965,5
|
|
20240701,142600,439171085,4965,4965,4965,4965,4
|
|
20240701,142500,439151225,4955,4955,4955,4955,1
|
|
20240701,142400,439146270,4950,4950,4950,4950,0
|
|
20240701,142300,439146270,4950,4950,4950,4950,0
|
|
20240701,142200,439146270,4950,4955,4955,4950,1031
|
|
20240701,142100,434041125,4960,4960,4960,4960,0
|
|
20240701,142000,434041125,4960,4965,4965,4960,43
|
|
20240701,141900,433827655,4965,4965,4965,4965,0
|
|
20240701,141800,433827655,4965,4965,4965,4965,0
|
|
20240701,141700,433827655,4965,4965,4965,4965,85
|
|
20240701,141600,433405630,4970,4970,4970,4970,6
|
|
20240701,141500,433375810,4970,4970,4970,4970,0
|
|
20240701,141400,433375810,4970,4965,4970,4965,202
|
|
20240701,141300,432372870,4965,4965,4965,4965,146
|
|
20240701,141200,431647980,4955,4955,4955,4955,522
|
|
20240701,141100,429061470,4955,4955,4955,4955,112
|
|
20240701,141000,428506510,4965,4965,4965,4965,0
|
|
20240701,140900,428506510,4965,4965,4965,4965,1
|
|
20240701,140800,428501545,4965,4965,4965,4965,3
|
|
20240701,140700,428486650,4965,4965,4965,4965,100
|
|
20240701,140600,427990150,4950,4950,4950,4950,0
|
|
20240701,140500,427990150,4950,4950,4950,4950,0
|
|
20240701,140400,427990150,4950,4950,4950,4950,0
|
|
20240701,140300,427990150,4950,4950,4950,4950,20
|
|
20240701,140200,427891150,4950,4950,4950,4950,1
|
|
20240701,140100,427886200,4950,4960,4960,4950,2000
|
|
20240701,140000,417981835,4960,4970,4970,4960,24
|
|
20240701,135900,417862755,4970,4970,4970,4970,0
|
|
20240701,135800,417862755,4970,4960,4970,4960,19
|
|
20240701,135700,417768495,4960,4960,4960,4960,83
|
|
20240701,135600,417356815,4970,4970,4970,4970,25
|
|
20240701,135500,417232565,4970,4970,4970,4970,10
|
|
20240701,135400,417182865,4970,4970,4970,4970,0
|
|
20240701,135300,417182865,4970,4970,4970,4970,0
|
|
20240701,135200,417182865,4970,4970,4970,4970,10
|
|
20240701,135100,417133165,4960,4960,4960,4960,90
|
|
20240701,135000,416686765,4980,4960,4980,4960,139
|
|
20240701,134900,415997305,4960,4960,4960,4960,0
|
|
20240701,134800,415997305,4960,4960,4960,4960,0
|
|
20240701,134700,415997305,4960,4960,4960,4960,0
|
|
20240701,134600,415997305,4960,4965,4965,4960,473
|
|
20240701,134500,413650830,4970,4970,4970,4970,0
|
|
20240701,134400,413650830,4970,4970,4970,4970,473
|
|
20240701,134300,411300020,4980,4980,4980,4980,0
|
|
20240701,134200,411300020,4980,4980,4980,4980,0
|
|
20240701,134100,411300020,4980,4980,4980,4980,0
|
|
20240701,134000,411300020,4980,4980,4980,4980,1
|
|
20240701,133900,411295040,4960,4960,4960,4960,202
|
|
20240701,133800,410293120,4960,4960,4960,4960,0
|
|
20240701,133700,410293120,4960,4960,4960,4960,1513
|
|
20240701,133600,402788640,4960,4970,4970,4960,815
|
|
20240701,133500,398743720,4980,4970,4980,4970,100
|
|
20240701,133400,398246710,4980,4975,4980,4970,1364
|
|
20240701,133300,391454560,4975,4950,4975,4950,3053
|
|
20240701,133200,376326790,4945,4945,4945,4945,146
|
|
20240701,133100,375604820,4950,4950,4950,4950,89
|
|
20240701,133000,375164270,4950,4950,4950,4950,0
|
|
20240701,132900,375164270,4950,4950,4950,4950,2298
|
|
20240701,132800,363789170,4955,4955,4955,4955,294
|
|
20240701,132700,362332400,4960,4955,4960,4955,201
|
|
20240701,132600,361336440,4955,4955,4955,4955,14
|
|
20240701,132500,361267070,4960,4960,4960,4960,2
|
|
20240701,132400,361257150,4960,4960,4960,4960,0
|
|
20240701,132300,361257150,4960,4960,4960,4960,0
|
|
20240701,132200,361257150,4960,4960,4960,4960,0
|
|
20240701,132100,361257150,4960,4960,4960,4960,0
|
|
20240701,132000,361257150,4960,4960,4960,4960,0
|
|
20240701,131900,361257150,4960,4960,4960,4960,0
|
|
20240701,131800,361257150,4960,4960,4960,4960,0
|
|
20240701,131700,361257150,4960,4960,4960,4960,0
|
|
20240701,131600,361257150,4960,4960,4960,4960,20
|
|
20240701,131500,361157950,4960,4960,4960,4960,13
|
|
20240701,131400,361093470,4975,4975,4975,4975,0
|
|
20240701,131300,361093470,4975,4975,4975,4975,63
|
|
20240701,131200,360780045,4975,4980,4980,4975,18
|
|
20240701,131100,360690455,4980,4980,4980,4980,0
|
|
20240701,131000,360690455,4980,4980,4980,4980,1
|
|
20240701,130900,360685475,4975,4975,4975,4975,0
|
|
20240701,130800,360685475,4975,4975,4975,4975,21
|
|
20240701,130700,360581000,4975,4980,4980,4975,25
|
|
20240701,130600,360456515,4980,4980,4980,4975,152
|
|
20240701,130500,359699565,4980,4980,4980,4980,18
|
|
20240701,130400,359609925,4975,4975,4975,4975,0
|
|
20240701,130300,359609925,4975,4975,4975,4975,0
|
|
20240701,130200,359609925,4975,4970,4975,4970,1929
|
|
20240701,130100,350015110,4970,4970,4970,4970,10
|
|
20240701,130000,349965410,4970,4970,4970,4970,684
|
|
20240701,125900,346565930,4970,4970,4970,4970,300
|
|
20240701,125800,345074930,4965,4965,4965,4965,200
|
|
20240701,125700,344081930,4960,4960,4960,4960,0
|
|
20240701,125600,344081930,4960,4960,4960,4960,195
|
|
20240701,125500,343114730,4960,4955,4960,4955,682
|
|
20240701,125400,339735395,4950,4950,4950,4950,123
|
|
20240701,125300,339126545,4950,4950,4950,4950,0
|
|
20240701,125200,339126545,4950,4955,4955,4950,114
|
|
20240701,125100,338562195,4950,4950,4950,4950,0
|
|
20240701,125000,338562195,4950,4950,4950,4950,0
|
|
20240701,124900,338562195,4950,4950,4950,4950,0
|
|
20240701,124800,338562195,4950,4955,4955,4950,318
|
|
20240701,124700,336986530,4955,4955,4955,4955,56
|
|
20240701,124600,336709050,4955,4955,4955,4955,0
|
|
20240701,124500,336709050,4955,4955,4955,4955,0
|
|
20240701,124400,336709050,4955,4955,4955,4955,443
|
|
20240701,124300,334513985,4955,4955,4955,4955,25
|
|
20240701,124200,334390110,4955,4955,4955,4955,0
|
|
20240701,124100,334390110,4955,4975,4975,4955,175
|
|
20240701,124000,333520945,4975,4975,4975,4975,0
|
|
20240701,123900,333520945,4975,4960,4975,4960,55
|
|
20240701,123800,333247395,4975,4975,4975,4975,13
|
|
20240701,123700,333182720,4980,4980,4980,4980,0
|
|
20240701,123600,333182720,4980,4980,4980,4980,235
|
|
20240701,123500,332012420,4980,4955,4980,4945,4050
|
|
20240701,123400,311947945,4950,4950,4950,4950,0
|
|
20240701,123300,311947945,4950,4950,4950,4950,0
|
|
20240701,123200,311947945,4950,4950,4950,4950,0
|
|
20240701,123100,311947945,4950,4950,4950,4950,0
|
|
20240701,123000,311947945,4950,4950,4950,4950,0
|
|
20240701,122900,311947945,4950,4950,4950,4950,551
|
|
20240701,122800,309220495,4955,4960,4960,4955,178
|
|
20240701,122700,308338185,4965,4965,4965,4965,89
|
|
20240701,122600,307896300,4965,4965,4965,4965,435
|
|
20240701,122500,305736525,4965,4965,4965,4965,0
|
|
20240701,122400,305736525,4965,4965,4965,4965,1
|
|
20240701,122300,305731560,4960,4960,4960,4960,220
|
|
20240701,122200,304640360,4960,4955,4960,4955,101
|
|
20240701,122100,304139900,4955,4955,4955,4955,1
|
|
20240701,122000,304134945,4955,4960,4960,4955,513
|
|
20240701,121900,301591835,4960,4965,4965,4960,11
|
|
20240701,121800,301537270,4965,4970,4970,4965,255
|
|
20240701,121700,300270555,4970,4970,4970,4970,0
|
|
20240701,121600,300270555,4970,4970,4970,4970,0
|
|
20240701,121500,300270555,4970,4970,4970,4970,165
|
|
20240701,121400,299450505,4970,4970,4970,4970,0
|
|
20240701,121300,299450505,4970,4970,4970,4970,66
|
|
20240701,121200,299122485,4970,4970,4970,4970,0
|
|
20240701,121100,299122485,4970,4970,4970,4970,265
|
|
20240701,121000,297805435,4970,4970,4970,4970,69
|
|
20240701,120900,297462505,4970,4970,4970,4970,20
|
|
20240701,120800,297363105,4980,4980,4980,4980,0
|
|
20240701,120700,297363105,4980,4980,4980,4980,0
|
|
20240701,120600,297363105,4980,4980,4980,4980,0
|
|
20240701,120500,297363105,4980,4980,4980,4980,0
|
|
20240701,120400,297363105,4980,4975,4980,4975,150
|
|
20240701,120300,296616205,4980,4980,4980,4980,4
|
|
20240701,120200,296596285,4975,4975,4975,4975,7
|
|
20240701,120100,296561460,4975,4975,4975,4975,93
|
|
20240701,120000,296098785,4975,4975,4975,4975,0
|
|
20240701,115900,296098785,4975,4975,4975,4975,0
|
|
20240701,115800,296098785,4975,4975,4975,4975,0
|
|
20240701,115700,296098785,4975,4975,4975,4975,0
|
|
20240701,115600,296098785,4975,4975,4975,4975,5
|
|
20240701,115500,296073910,4970,4970,4970,4970,0
|
|
20240701,115400,296073910,4970,4970,4970,4970,0
|
|
20240701,115300,296073910,4970,4970,4970,4970,0
|
|
20240701,115200,296073910,4970,4970,4970,4970,125
|
|
20240701,115100,295452660,4970,4970,4970,4970,0
|
|
20240701,115000,295452660,4970,4970,4970,4970,0
|
|
20240701,114900,295452660,4970,4970,4970,4970,0
|
|
20240701,114800,295452660,4970,4970,4970,4970,135
|
|
20240701,114700,294781710,4970,4970,4970,4970,0
|
|
20240701,114600,294781710,4970,4970,4970,4970,0
|
|
20240701,114500,294781710,4970,4970,4970,4970,126
|
|
20240701,114400,294155490,4970,4970,4970,4970,33
|
|
20240701,114300,293991480,4970,4970,4970,4970,0
|
|
20240701,114200,293991480,4970,4970,4970,4970,11
|
|
20240701,114100,293936810,4980,4980,4980,4980,0
|
|
20240701,114000,293936810,4980,4980,4980,4980,200
|
|
20240701,113900,292940810,4980,4980,4980,4980,18
|
|
20240701,113800,292851170,4975,4975,4975,4975,1
|
|
20240701,113700,292846195,4985,4985,4985,4985,0
|
|
20240701,113600,292846195,4985,4980,4985,4970,659
|
|
20240701,113500,289570940,4970,4970,4970,4970,0
|
|
20240701,113400,289570940,4970,4970,4970,4970,0
|
|
20240701,113300,289570940,4970,4970,4975,4970,342
|
|
20240701,113200,287870225,4970,4960,4970,4955,1078
|
|
20240701,113100,282513095,4970,4970,4970,4970,0
|
|
20240701,113000,282513095,4970,4955,4970,4955,34
|
|
20240701,112900,282344415,4955,4955,4955,4955,1031
|
|
20240701,112800,277235810,4955,4970,4970,4955,1032
|
|
20240701,112700,272120465,4970,4970,4970,4970,50
|
|
20240701,112600,271871965,4970,4970,4970,4970,10
|
|
20240701,112500,271822265,4975,4975,4975,4975,50
|
|
20240701,112400,271573515,4975,4970,4975,4960,2219
|
|
20240701,112300,260552020,4970,4970,4970,4970,0
|
|
20240701,112200,260552020,4970,4970,4970,4970,0
|
|
20240701,112100,260552020,4970,4970,4970,4970,50
|
|
20240701,112000,260303520,4970,4970,4970,4970,1
|
|
20240701,111900,260298550,4970,4970,4970,4970,0
|
|
20240701,111800,260298550,4970,4970,4970,4970,0
|
|
20240701,111700,260298550,4970,4970,4970,4970,1000
|
|
20240701,111600,255328550,4970,4985,4990,4970,1729
|
|
20240701,111500,246709060,4990,4990,4990,4990,230
|
|
20240701,111400,245561360,4990,4990,4990,4990,234
|
|
20240701,111300,244393700,4985,4985,4985,4985,193
|
|
20240701,111200,243431595,4985,4985,4985,4985,0
|
|
20240701,111100,243431595,4985,4985,4985,4985,12
|
|
20240701,111000,243371775,4985,4985,4985,4985,148
|
|
20240701,110900,242633995,4985,4980,4985,4980,1022
|
|
20240701,110800,237543045,4970,4970,4970,4970,1
|
|
20240701,110700,237538075,4970,4970,4970,4970,0
|
|
20240701,110600,237538075,4970,4965,4970,4965,810
|
|
20240701,110500,233513020,4965,4965,4965,4965,186
|
|
20240701,110400,232589530,4965,4965,4965,4965,158
|
|
20240701,110300,231805060,4965,4965,4965,4965,142
|
|
20240701,110200,231100030,4965,4965,4965,4965,0
|
|
20240701,110100,231100030,4965,4965,4965,4965,258
|
|
20240701,110000,229819060,4965,4945,4965,4940,102
|
|
20240701,105900,229315125,4945,4945,4945,4945,0
|
|
20240701,105800,229315125,4945,4950,4950,4945,719
|
|
20240701,105700,225759625,4970,4970,4970,4970,0
|
|
20240701,105600,225759625,4970,4970,4970,4970,1
|
|
20240701,105500,225754655,4970,4965,4970,4945,313
|
|
20240701,105400,224205230,4970,4970,4970,4970,100
|
|
20240701,105300,223708230,4970,4970,4970,4970,50
|
|
20240701,105200,223459730,4970,4970,4970,4970,100
|
|
20240701,105100,222962730,4970,4970,4970,4970,30
|
|
20240701,105000,222813630,4965,4965,4965,4965,242
|
|
20240701,104900,221612100,4970,4970,4970,4970,20
|
|
20240701,104800,221512700,4980,4980,4980,4980,5
|
|
20240701,104700,221487800,4985,4985,4985,4985,0
|
|
20240701,104600,221487800,4985,4985,4985,4985,2
|
|
20240701,104500,221477830,4965,4970,4970,4965,999
|
|
20240701,104400,216515460,4970,4975,4975,4970,35
|
|
20240701,104300,216341505,4980,4980,4980,4980,0
|
|
20240701,104200,216341505,4980,4980,4980,4980,56
|
|
20240701,104100,216062625,4980,4970,4980,4970,985
|
|
20240701,104000,211158335,4970,4975,4975,4970,501
|
|
20240701,103900,208665865,4975,4975,4975,4975,1
|
|
20240701,103800,208660890,4970,4965,4970,4965,100
|
|
20240701,103700,208164120,4970,4970,4970,4970,11
|
|
20240701,103600,208109450,4970,4970,4970,4970,0
|
|
20240701,103500,208109450,4970,4970,4970,4970,0
|
|
20240701,103400,208109450,4970,4970,4970,4970,20
|
|
20240701,103300,208010050,4945,4945,4945,4945,2
|
|
20240701,103200,208000160,4950,4950,4950,4950,1
|
|
20240701,103100,207995210,4940,4960,4960,4935,480
|
|
20240701,103000,205622850,4975,4975,4975,4975,0
|
|
20240701,102900,205622850,4975,4975,4975,4975,22
|
|
20240701,102800,205513400,4975,4960,4975,4960,360
|
|
20240701,102700,203727785,4960,4960,4960,4960,0
|
|
20240701,102600,203727785,4960,4960,4960,4960,0
|
|
20240701,102500,203727785,4960,4960,4960,4960,282
|
|
20240701,102400,202329065,4960,4960,4960,4960,11
|
|
20240701,102300,202274505,4960,4975,4975,4960,305
|
|
20240701,102200,200761675,4975,4960,4975,4960,109
|
|
20240701,102100,200221005,4960,4955,4960,4955,17
|
|
20240701,102000,200136760,4960,4955,4960,4955,6
|
|
20240701,101900,200107005,4960,4960,4960,4960,24
|
|
20240701,101800,199987965,4960,4960,4960,4960,6
|
|
20240701,101700,199958205,4960,4960,4960,4960,4
|
|
20240701,101600,199938365,4960,4960,4960,4960,7
|
|
20240701,101500,199903645,4935,4935,4935,4935,4
|
|
20240701,101400,199883905,4935,4935,4935,4935,0
|
|
20240701,101300,199883905,4935,4935,4940,4935,284
|
|
20240701,101200,198482360,4935,4960,4960,4935,73
|
|
20240701,101100,198122005,4960,4935,4960,4935,158
|
|
20240701,101000,197342225,4935,4940,4940,4935,166
|
|
20240701,100900,196522295,4940,4940,4940,4940,40
|
|
20240701,100800,196324695,4940,4960,4960,4940,555
|
|
20240701,100700,193580405,4950,4955,4955,4950,263
|
|
20240701,100600,192277995,4975,4975,4975,4975,46
|
|
20240701,100500,192049145,4955,4955,4955,4955,50
|
|
20240701,100400,191801395,4955,4960,4960,4955,889
|
|
20240701,100300,187395695,4965,4965,4965,4965,123
|
|
20240701,100200,186785000,4975,4975,4975,4975,0
|
|
20240701,100100,186785000,4975,4975,4975,4975,0
|
|
20240701,100000,186785000,4975,4965,4975,4965,6
|
|
20240701,095900,186755200,4965,4965,4965,4965,26
|
|
20240701,095800,186626110,4965,4965,4965,4965,0
|
|
20240701,095700,186626110,4965,4965,4965,4965,89
|
|
20240701,095600,186184225,4965,4965,4965,4965,184
|
|
20240701,095500,185270665,4985,4985,4985,4985,150
|
|
20240701,095400,184522915,4990,4990,4990,4990,0
|
|
20240701,095300,184522915,4990,4975,4990,4965,95
|
|
20240701,095200,184048980,4975,4970,4975,4970,117
|
|
20240701,095100,183466945,4970,4970,4970,4970,12
|
|
20240701,095000,183407305,4970,4970,4970,4970,242
|
|
20240701,094900,182204565,4970,4970,4970,4970,121
|
|
20240701,094800,181603195,4965,4965,4965,4965,174
|
|
20240701,094700,180739285,4965,4965,4965,4965,29
|
|
20240701,094600,180595300,4965,4965,4965,4965,1
|
|
20240701,094500,180590335,4950,4950,4950,4950,846
|
|
20240701,094400,176402635,4950,4955,4960,4950,1132
|
|
20240701,094300,170795355,4955,4955,4955,4955,138
|
|
20240701,094200,170111565,4955,4960,4960,4955,983
|
|
20240701,094100,165239885,4960,4965,4965,4960,256
|
|
20240701,094000,163969550,4950,4950,4950,4950,3
|
|
20240701,093900,163954700,4950,4950,4950,4950,508
|
|
20240701,093800,161440100,4950,4950,4950,4950,505
|
|
20240701,093700,158940350,4950,4955,4955,4950,307
|
|
20240701,093600,157420620,4950,4955,4955,4950,308
|
|
20240701,093500,155894560,4955,4965,4965,4955,2279
|
|
20240701,093400,144591185,4965,4990,4995,4965,1305
|
|
20240701,093300,138107325,4985,4985,4985,4985,247
|
|
20240701,093200,136876030,4985,4970,4985,4970,11
|
|
20240701,093100,136821330,4970,4965,4970,4965,442
|
|
20240701,093000,134624620,4970,4975,4975,4970,283
|
|
20240701,092900,133218090,4980,4980,4980,4980,225
|
|
20240701,092800,132097590,4985,4985,4985,4985,1
|
|
20240701,092700,132092605,4990,5000,5000,4990,3627
|
|
20240701,092600,113975720,5000,4995,5000,4985,47
|
|
20240701,092500,113741160,4995,4990,4995,4980,142
|
|
20240701,092400,113032095,4990,4990,5000,4990,506
|
|
20240701,092300,110507105,5010,5010,5010,5010,21
|
|
20240701,092200,110401895,5010,5000,5030,5000,472
|
|
20240701,092100,108034555,4980,4975,5010,4975,4960
|
|
20240701,092000,83265620,4975,4975,4975,4965,300
|
|
20240701,091900,81774140,4980,4985,4985,4980,245
|
|
20240701,091800,80554020,4990,4965,4990,4965,502
|
|
20240701,091700,78061065,4975,4955,4975,4935,1562
|
|
20240701,091600,70302270,4955,4935,4955,4935,1001
|
|
20240701,091500,65342335,4955,4955,4955,4955,6
|
|
20240701,091400,65312605,4955,4950,4955,4950,22
|
|
20240701,091300,65203640,4950,4950,4950,4950,6
|
|
20240701,091200,65173940,4955,4955,4955,4955,1
|
|
20240701,091100,65168985,4935,4935,4935,4935,0
|
|
20240701,091000,65168985,4935,4925,4935,4925,933
|
|
20240701,090900,60565305,4910,4905,4910,4905,582
|
|
20240701,090800,57709750,4900,4935,4935,4900,1150
|
|
20240701,090700,52050830,4935,4930,4935,4930,393
|
|
20240701,090600,50113270,4930,4930,4930,4915,122
|
|
20240701,090500,49513310,4915,4915,4915,4915,207
|
|
20240701,090400,48495905,4910,4910,4910,4910,0
|
|
20240701,090300,48495905,4910,4910,4910,4910,2000
|
|
20240701,090200,38675905,4905,4910,4910,4905,213
|
|
20240701,090100,37630275,4890,4980,5000,4890,7167
|
|
20240701,090000,2467215,4905,4905,4905,4905,503
|