643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,194000,207319620,5050,5050,5050,5050,486
|
|
20240704,193900,207319620,5050,5050,5050,5050,0
|
|
20240704,193800,207319620,5050,5050,5050,5050,0
|
|
20240704,193700,207319620,5050,5050,5050,5050,0
|
|
20240704,193600,207319620,5050,5050,5050,5050,0
|
|
20240704,193500,207319620,5050,5050,5050,5050,0
|
|
20240704,193400,207319620,5050,5050,5050,5050,0
|
|
20240704,193300,207319620,5050,5050,5050,5050,0
|
|
20240704,193200,207319620,5050,5050,5050,5050,0
|
|
20240704,193100,207319620,5050,5050,5050,5050,0
|
|
20240704,193000,207319620,5050,5050,5050,5050,0
|
|
20240704,192900,207319620,5050,5050,5050,5050,0
|
|
20240704,192800,207319620,5050,5050,5050,5050,0
|
|
20240704,192700,207319620,5050,5050,5050,5050,0
|
|
20240704,192600,207319620,5050,5050,5050,5050,0
|
|
20240704,192500,207319620,5050,5050,5050,5050,0
|
|
20240704,192400,207319620,5050,5050,5050,5050,0
|
|
20240704,192300,207319620,5050,5050,5050,5050,0
|
|
20240704,192200,207319620,5050,5050,5050,5050,0
|
|
20240704,192100,207319620,5050,5050,5050,5050,0
|
|
20240704,192000,207319620,5050,5050,5050,5050,0
|
|
20240704,191900,207319620,5050,5050,5050,5050,0
|
|
20240704,191800,207319620,5050,5050,5050,5050,0
|
|
20240704,191700,207319620,5050,5050,5050,5050,0
|
|
20240704,191600,207319620,5050,5050,5050,5050,0
|
|
20240704,191500,207319620,5050,5050,5050,5050,0
|
|
20240704,191400,207319620,5050,5050,5050,5050,0
|
|
20240704,191300,207319620,5050,5050,5050,5050,0
|
|
20240704,191200,207319620,5050,5050,5050,5050,0
|
|
20240704,191100,207319620,5050,5050,5050,5050,0
|
|
20240704,191000,207319620,5050,5050,5050,5050,486
|
|
20240704,190900,207319620,5050,5050,5050,5050,0
|
|
20240704,190800,207319620,5050,5050,5050,5050,0
|
|
20240704,190700,207319620,5050,5050,5050,5050,0
|
|
20240704,190600,207319620,5050,5050,5050,5050,0
|
|
20240704,190500,207319620,5050,5050,5050,5050,0
|
|
20240704,190400,207319620,5050,5050,5050,5050,0
|
|
20240704,190300,207319620,5050,5050,5050,5050,0
|
|
20240704,190200,207319620,5050,5050,5050,5050,0
|
|
20240704,190100,207319620,5050,5050,5050,5050,0
|
|
20240704,190000,207319620,5050,5050,5050,5050,0
|
|
20240704,185900,207319620,5050,5050,5050,5050,0
|
|
20240704,185800,207319620,5050,5050,5050,5050,0
|
|
20240704,185700,207319620,5050,5050,5050,5050,0
|
|
20240704,185600,207319620,5050,5050,5050,5050,0
|
|
20240704,185500,207319620,5050,5050,5050,5050,0
|
|
20240704,185400,207319620,5050,5050,5050,5050,0
|
|
20240704,185300,207319620,5050,5050,5050,5050,0
|
|
20240704,185200,207319620,5050,5050,5050,5050,0
|
|
20240704,185100,207319620,5050,5050,5050,5050,0
|
|
20240704,185000,207319620,5050,5050,5050,5050,0
|
|
20240704,184900,207319620,5050,5050,5050,5050,0
|
|
20240704,184800,207319620,5050,5050,5050,5050,0
|
|
20240704,184700,207319620,5050,5050,5050,5050,0
|
|
20240704,184600,207319620,5050,5050,5050,5050,0
|
|
20240704,184500,207319620,5050,5050,5050,5050,0
|
|
20240704,184400,207319620,5050,5050,5050,5050,0
|
|
20240704,184300,207319620,5050,5050,5050,5050,0
|
|
20240704,184200,207319620,5050,5050,5050,5050,0
|
|
20240704,184100,207319620,5050,5050,5050,5050,0
|
|
20240704,184000,207319620,5050,5050,5050,5050,486
|
|
20240704,183900,207319620,5050,5050,5050,5050,0
|
|
20240704,183800,207319620,5050,5050,5050,5050,0
|
|
20240704,183700,207319620,5050,5050,5050,5050,0
|
|
20240704,183600,207319620,5050,5050,5050,5050,0
|
|
20240704,183500,207319620,5050,5050,5050,5050,0
|
|
20240704,183400,207319620,5050,5050,5050,5050,0
|
|
20240704,183300,207319620,5050,5050,5050,5050,0
|
|
20240704,183200,207319620,5050,5050,5050,5050,0
|
|
20240704,183100,207319620,5050,5050,5050,5050,0
|
|
20240704,183000,207319620,5050,5050,5050,5050,0
|
|
20240704,182900,207319620,5050,5050,5050,5050,0
|
|
20240704,182800,207319620,5050,5050,5050,5050,0
|
|
20240704,182700,207319620,5050,5050,5050,5050,0
|
|
20240704,182600,207319620,5050,5050,5050,5050,0
|
|
20240704,182500,207319620,5050,5050,5050,5050,0
|
|
20240704,182400,207319620,5050,5050,5050,5050,0
|
|
20240704,182300,207319620,5050,5050,5050,5050,0
|
|
20240704,182200,207319620,5050,5050,5050,5050,0
|
|
20240704,182100,207319620,5050,5050,5050,5050,0
|
|
20240704,182000,207319620,5050,5050,5050,5050,0
|
|
20240704,181900,207319620,5050,5050,5050,5050,0
|
|
20240704,181800,207319620,5050,5050,5050,5050,0
|
|
20240704,181700,207319620,5050,5050,5050,5050,0
|
|
20240704,181600,207319620,5050,5050,5050,5050,0
|
|
20240704,181500,207319620,5050,5050,5050,5050,0
|
|
20240704,181400,207319620,5050,5050,5050,5050,0
|
|
20240704,181300,207319620,5050,5050,5050,5050,0
|
|
20240704,181200,207319620,5050,5050,5050,5050,0
|
|
20240704,181100,207319620,5050,5050,5050,5050,0
|
|
20240704,181000,207319620,5050,5050,5050,5050,486
|
|
20240704,180900,207319620,5050,5050,5050,5050,0
|
|
20240704,180800,207319620,5050,5050,5050,5050,0
|
|
20240704,180700,207319620,5050,5050,5050,5050,0
|
|
20240704,180600,207319620,5050,5050,5050,5050,0
|
|
20240704,180500,207319620,5050,5050,5050,5050,0
|
|
20240704,180400,207319620,5050,5050,5050,5050,0
|
|
20240704,180300,207319620,5050,5050,5050,5050,0
|
|
20240704,180200,207319620,5050,5050,5050,5050,0
|
|
20240704,180100,207319620,5050,5050,5050,5050,0
|
|
20240704,180000,207319620,5050,5050,5050,5050,0
|
|
20240704,175900,207319620,5050,5050,5050,5050,0
|
|
20240704,175800,207319620,5050,5050,5050,5050,0
|
|
20240704,175700,207319620,5050,5050,5050,5050,0
|
|
20240704,175600,207319620,5050,5050,5050,5050,0
|
|
20240704,175500,207319620,5050,5050,5050,5050,0
|
|
20240704,175400,207319620,5050,5050,5050,5050,0
|
|
20240704,175300,207319620,5050,5050,5050,5050,0
|
|
20240704,175200,207319620,5050,5050,5050,5050,0
|
|
20240704,175100,207319620,5050,5050,5050,5050,0
|
|
20240704,175000,207319620,5050,5050,5050,5050,0
|
|
20240704,174900,207319620,5050,5050,5050,5050,0
|
|
20240704,174800,207319620,5050,5050,5050,5050,0
|
|
20240704,174700,207319620,5050,5050,5050,5050,0
|
|
20240704,174600,207319620,5050,5050,5050,5050,0
|
|
20240704,174500,207319620,5050,5050,5050,5050,0
|
|
20240704,174400,207319620,5050,5050,5050,5050,0
|
|
20240704,174300,207319620,5050,5050,5050,5050,0
|
|
20240704,174200,207319620,5050,5050,5050,5050,0
|
|
20240704,174100,207319620,5050,5050,5050,5050,0
|
|
20240704,174000,207319620,5050,5050,5050,5050,486
|
|
20240704,173900,207319620,5050,5050,5050,5050,0
|
|
20240704,173800,207319620,5050,5050,5050,5050,0
|
|
20240704,173700,207319620,5050,5050,5050,5050,0
|
|
20240704,173600,207319620,5050,5050,5050,5050,0
|
|
20240704,173500,207319620,5050,5050,5050,5050,0
|
|
20240704,173400,207319620,5050,5050,5050,5050,0
|
|
20240704,173300,207319620,5050,5050,5050,5050,0
|
|
20240704,173200,207319620,5050,5050,5050,5050,0
|
|
20240704,173100,207319620,5050,5050,5050,5050,0
|
|
20240704,173000,207319620,5050,5050,5050,5050,0
|
|
20240704,172900,207319620,5050,5050,5050,5050,0
|
|
20240704,172800,207319620,5050,5050,5050,5050,0
|
|
20240704,172700,207319620,5050,5050,5050,5050,0
|
|
20240704,172600,207319620,5050,5050,5050,5050,0
|
|
20240704,172500,207319620,5050,5050,5050,5050,0
|
|
20240704,172400,207319620,5050,5050,5050,5050,0
|
|
20240704,172300,207319620,5050,5050,5050,5050,0
|
|
20240704,172200,207319620,5050,5050,5050,5050,0
|
|
20240704,172100,207319620,5050,5050,5050,5050,0
|
|
20240704,172000,207319620,5050,5050,5050,5050,0
|
|
20240704,171900,207319620,5050,5050,5050,5050,0
|
|
20240704,171800,207319620,5050,5050,5050,5050,0
|
|
20240704,171700,207319620,5050,5050,5050,5050,0
|
|
20240704,171600,207319620,5050,5050,5050,5050,0
|
|
20240704,171500,207319620,5050,5050,5050,5050,0
|
|
20240704,171400,207319620,5050,5050,5050,5050,0
|
|
20240704,171300,207319620,5050,5050,5050,5050,0
|
|
20240704,171200,207319620,5050,5050,5050,5050,0
|
|
20240704,171100,207319620,5050,5050,5050,5050,0
|
|
20240704,171000,207319620,5050,5050,5050,5050,486
|
|
20240704,170900,207319620,5050,5050,5050,5050,0
|
|
20240704,170800,207319620,5050,5050,5050,5050,0
|
|
20240704,170700,207319620,5050,5050,5050,5050,0
|
|
20240704,170600,207319620,5050,5050,5050,5050,0
|
|
20240704,170500,207319620,5050,5050,5050,5050,0
|
|
20240704,170400,207319620,5050,5050,5050,5050,0
|
|
20240704,170300,207319620,5050,5050,5050,5050,0
|
|
20240704,170200,207319620,5050,5050,5050,5050,0
|
|
20240704,170100,207319620,5050,5050,5050,5050,0
|
|
20240704,170000,207319620,5050,5050,5050,5050,0
|
|
20240704,165900,207319620,5050,5050,5050,5050,0
|
|
20240704,165800,207319620,5050,5050,5050,5050,0
|
|
20240704,165700,207319620,5050,5050,5050,5050,0
|
|
20240704,165600,207319620,5050,5050,5050,5050,0
|
|
20240704,165500,207319620,5050,5050,5050,5050,0
|
|
20240704,165400,207319620,5050,5050,5050,5050,0
|
|
20240704,165300,207319620,5050,5050,5050,5050,0
|
|
20240704,165200,207319620,5050,5050,5050,5050,0
|
|
20240704,165100,207319620,5050,5050,5050,5050,0
|
|
20240704,165000,207319620,5050,5050,5050,5050,0
|
|
20240704,164900,207319620,5050,5050,5050,5050,0
|
|
20240704,164800,207319620,5050,5050,5050,5050,0
|
|
20240704,164700,207319620,5050,5050,5050,5050,0
|
|
20240704,164600,207319620,5050,5050,5050,5050,0
|
|
20240704,164500,207319620,5050,5050,5050,5050,0
|
|
20240704,164400,207319620,5050,5050,5050,5050,0
|
|
20240704,164300,207319620,5050,5050,5050,5050,0
|
|
20240704,164200,207319620,5050,5050,5050,5050,0
|
|
20240704,164100,207319620,5050,5050,5050,5050,0
|
|
20240704,164000,207319620,5050,5050,5050,5050,486
|
|
20240704,163900,207319620,5050,5050,5050,5050,0
|
|
20240704,163800,207319620,5050,5050,5050,5050,0
|
|
20240704,163700,207319620,5050,5050,5050,5050,0
|
|
20240704,163600,207319620,5050,5050,5050,5050,0
|
|
20240704,163500,207319620,5050,5050,5050,5050,0
|
|
20240704,163400,207319620,5050,5050,5050,5050,0
|
|
20240704,163300,207319620,5050,5050,5050,5050,0
|
|
20240704,163200,207319620,5050,5050,5050,5050,0
|
|
20240704,163100,207319620,5050,5050,5050,5050,0
|
|
20240704,163000,207319620,5050,5050,5050,5050,0
|
|
20240704,162900,207319620,5050,5050,5050,5050,0
|
|
20240704,162800,207319620,5050,5050,5050,5050,0
|
|
20240704,162700,207319620,5050,5050,5050,5050,0
|
|
20240704,162600,207319620,5050,5050,5050,5050,0
|
|
20240704,162500,207319620,5050,5050,5050,5050,0
|
|
20240704,162400,207319620,5050,5050,5050,5050,0
|
|
20240704,162300,207319620,5050,5050,5050,5050,0
|
|
20240704,162200,207319620,5050,5050,5050,5050,0
|
|
20240704,162100,207319620,5050,5050,5050,5050,0
|
|
20240704,162000,207319620,5050,5050,5050,5050,0
|
|
20240704,161900,207319620,5050,5050,5050,5050,0
|
|
20240704,161800,207319620,5050,5050,5050,5050,0
|
|
20240704,161700,207319620,5050,5050,5050,5050,0
|
|
20240704,161600,207319620,5050,5050,5050,5050,0
|
|
20240704,161500,207319620,5050,5050,5050,5050,0
|
|
20240704,161400,207319620,5050,5050,5050,5050,0
|
|
20240704,161300,207319620,5050,5050,5050,5050,0
|
|
20240704,161200,207319620,5050,5050,5050,5050,0
|
|
20240704,161100,207319620,5050,5050,5050,5050,0
|
|
20240704,161000,207319620,5050,5050,5050,5050,486
|
|
20240704,160900,207319620,5050,5050,5050,5050,0
|
|
20240704,160800,207319620,5050,5050,5050,5050,0
|
|
20240704,160700,207319620,5050,5050,5050,5050,0
|
|
20240704,160600,207319620,5050,5050,5050,5050,0
|
|
20240704,160500,207319620,5050,5050,5050,5050,0
|
|
20240704,160400,207319620,5050,5050,5050,5050,0
|
|
20240704,160300,207319620,5050,5050,5050,5050,0
|
|
20240704,160200,207319620,5050,5050,5050,5050,0
|
|
20240704,160100,207319620,5050,5050,5050,5050,0
|
|
20240704,160000,207319620,5050,5050,5050,5050,0
|
|
20240704,155900,207319620,5050,5050,5050,5050,0
|
|
20240704,155800,207319620,5050,5050,5050,5050,0
|
|
20240704,155700,207319620,5050,5050,5050,5050,0
|
|
20240704,155600,207319620,5050,5050,5050,5050,0
|
|
20240704,155500,207319620,5050,5050,5050,5050,0
|
|
20240704,155400,207319620,5050,5050,5050,5050,0
|
|
20240704,155300,207319620,5050,5050,5050,5050,0
|
|
20240704,155200,207319620,5050,5050,5050,5050,0
|
|
20240704,155100,207319620,5050,5050,5050,5050,0
|
|
20240704,155000,207319620,5050,5050,5050,5050,0
|
|
20240704,154900,207319620,5050,5050,5050,5050,0
|
|
20240704,154800,207319620,5050,5050,5050,5050,0
|
|
20240704,154700,207319620,5050,5050,5050,5050,0
|
|
20240704,154600,207319620,5050,5050,5050,5050,0
|
|
20240704,154500,207319620,5050,5050,5050,5050,0
|
|
20240704,154400,207319620,5050,5050,5050,5050,0
|
|
20240704,154300,207319620,5050,5050,5050,5050,0
|
|
20240704,154200,207319620,5050,5050,5050,5050,0
|
|
20240704,154100,207319620,5050,5050,5050,5050,0
|
|
20240704,154000,207319620,5050,5050,5050,5050,486
|
|
20240704,153900,207319620,5050,5050,5050,5050,0
|
|
20240704,153800,207319620,5050,5050,5050,5050,0
|
|
20240704,153700,207319620,5050,5050,5050,5050,0
|
|
20240704,153600,207319620,5050,5050,5050,5050,0
|
|
20240704,153500,207319620,5050,5050,5050,5050,0
|
|
20240704,153400,207319620,5050,5050,5050,5050,0
|
|
20240704,153300,207319620,5050,5050,5050,5050,0
|
|
20240704,153200,207319620,5050,5050,5050,5050,0
|
|
20240704,153100,207319620,5050,5050,5050,5050,0
|
|
20240704,153000,207319620,5050,5050,5050,5050,486
|
|
20240704,152900,204865320,5060,5060,5060,5060,0
|
|
20240704,152800,204865320,5060,5060,5060,5060,0
|
|
20240704,152700,204865320,5060,5060,5060,5060,0
|
|
20240704,152600,204865320,5060,5060,5060,5060,0
|
|
20240704,152500,204865320,5060,5060,5060,5060,0
|
|
20240704,152400,204865320,5060,5060,5060,5060,0
|
|
20240704,152300,204865320,5060,5060,5060,5060,0
|
|
20240704,152200,204865320,5060,5060,5060,5060,0
|
|
20240704,152100,204865320,5060,5060,5060,5060,0
|
|
20240704,152000,204865320,5060,5060,5060,5060,0
|
|
20240704,151900,204865320,5060,5020,5060,5020,31
|
|
20240704,151800,204708620,5050,5020,5060,5020,89
|
|
20240704,151700,204259020,5010,5030,5070,5010,903
|
|
20240704,151600,199724920,5020,5010,5060,5010,572
|
|
20240704,151500,196855340,5010,5020,5020,5010,678
|
|
20240704,151400,193452310,5020,5040,5070,5020,560
|
|
20240704,151300,190637780,5040,5030,5040,5030,648
|
|
20240704,151200,187377280,5030,5030,5070,5030,537
|
|
20240704,151100,184676130,5030,5030,5070,5030,544
|
|
20240704,151000,181939770,5030,5030,5030,5030,558
|
|
20240704,150900,179133030,5030,5030,5030,5030,532
|
|
20240704,150800,176457070,5030,5060,5060,5030,550
|
|
20240704,150700,173690540,5030,5030,5060,5030,556
|
|
20240704,150600,170893830,5040,5040,5040,5040,551
|
|
20240704,150500,168116790,5040,5070,5070,5040,536
|
|
20240704,150400,165415290,5040,5060,5070,5040,795
|
|
20240704,150300,161408440,5040,5060,5080,5040,2060
|
|
20240704,150200,150983430,5080,5060,5080,5060,43
|
|
20240704,150100,150765590,5060,5060,5060,5060,0
|
|
20240704,150000,150765590,5060,5070,5070,5060,524
|
|
20240704,145900,148112150,5070,5060,5070,5060,102
|
|
20240704,145800,147596020,5060,5060,5060,5060,0
|
|
20240704,145700,147596020,5060,5060,5060,5060,1
|
|
20240704,145600,147590960,5060,5060,5060,5060,0
|
|
20240704,145500,147590960,5060,5060,5060,5060,236
|
|
20240704,145400,146396800,5070,5070,5070,5070,20
|
|
20240704,145300,146295400,5070,5070,5070,5070,0
|
|
20240704,145200,146295400,5070,5070,5070,5070,0
|
|
20240704,145100,146295400,5070,5070,5070,5070,0
|
|
20240704,145000,146295400,5070,5070,5070,5070,50
|
|
20240704,144900,146041900,5070,5070,5070,5070,25
|
|
20240704,144800,145915150,5050,5060,5060,5040,1001
|
|
20240704,144700,140862820,5070,5070,5070,5070,0
|
|
20240704,144600,140862820,5070,5070,5070,5070,0
|
|
20240704,144500,140862820,5070,5070,5070,5070,0
|
|
20240704,144400,140862820,5070,5070,5070,5070,0
|
|
20240704,144300,140862820,5070,5070,5070,5070,0
|
|
20240704,144200,140862820,5070,5070,5070,5070,20
|
|
20240704,144100,140761420,5070,5070,5070,5070,1
|
|
20240704,144000,140756350,5060,5060,5060,5060,0
|
|
20240704,143900,140756350,5060,5060,5060,5060,0
|
|
20240704,143800,140756350,5060,5060,5060,5060,189
|
|
20240704,143700,139800010,5050,5050,5050,5050,50
|
|
20240704,143600,139547510,5050,5060,5060,5050,200
|
|
20240704,143500,138536210,5060,5060,5060,5060,0
|
|
20240704,143400,138536210,5060,5060,5060,5060,0
|
|
20240704,143300,138536210,5060,5060,5060,5060,0
|
|
20240704,143200,138536210,5060,5060,5060,5060,0
|
|
20240704,143100,138536210,5060,5060,5060,5060,0
|
|
20240704,143000,138536210,5060,5060,5060,5060,0
|
|
20240704,142900,138536210,5060,5060,5060,5060,0
|
|
20240704,142800,138536210,5060,5060,5060,5060,70
|
|
20240704,142700,138182010,5070,5070,5070,5070,0
|
|
20240704,142600,138182010,5070,5070,5070,5070,0
|
|
20240704,142500,138182010,5070,5070,5070,5070,0
|
|
20240704,142400,138182010,5070,5080,5080,5070,2
|
|
20240704,142300,138171860,5060,5060,5060,5060,1
|
|
20240704,142200,138166800,5080,5060,5080,5060,21
|
|
20240704,142100,138060520,5060,5060,5060,5060,20
|
|
20240704,142000,137959320,5060,5060,5060,5060,0
|
|
20240704,141900,137959320,5060,5060,5060,5060,0
|
|
20240704,141800,137959320,5060,5060,5060,5060,0
|
|
20240704,141700,137959320,5060,5060,5060,5060,10
|
|
20240704,141600,137908720,5060,5060,5060,5060,0
|
|
20240704,141500,137908720,5060,5060,5060,5060,0
|
|
20240704,141400,137908720,5060,5060,5060,5060,0
|
|
20240704,141300,137908720,5060,5060,5060,5060,0
|
|
20240704,141200,137908720,5060,5060,5060,5060,0
|
|
20240704,141100,137908720,5060,5060,5060,5060,0
|
|
20240704,141000,137908720,5060,5060,5060,5060,0
|
|
20240704,140900,137908720,5060,5060,5060,5060,0
|
|
20240704,140800,137908720,5060,5070,5070,5060,263
|
|
20240704,140700,136577840,5080,5080,5080,5080,0
|
|
20240704,140600,136577840,5080,5080,5080,5080,0
|
|
20240704,140500,136577840,5080,5080,5080,5080,0
|
|
20240704,140400,136577840,5080,5080,5080,5080,0
|
|
20240704,140300,136577840,5080,5080,5080,5080,0
|
|
20240704,140200,136577840,5080,5080,5080,5080,0
|
|
20240704,140100,136577840,5080,5080,5080,5080,0
|
|
20240704,140000,136577840,5080,5080,5080,5080,0
|
|
20240704,135900,136577840,5080,5080,5080,5080,0
|
|
20240704,135800,136577840,5080,5080,5080,5080,0
|
|
20240704,135700,136577840,5080,5080,5080,5080,0
|
|
20240704,135600,136577840,5080,5080,5080,5080,0
|
|
20240704,135500,136577840,5080,5080,5080,5080,0
|
|
20240704,135400,136577840,5080,5080,5080,5080,0
|
|
20240704,135300,136577840,5080,5080,5080,5080,100
|
|
20240704,135200,136069840,5080,5080,5080,5080,0
|
|
20240704,135100,136069840,5080,5080,5080,5080,0
|
|
20240704,135000,136069840,5080,5080,5080,5080,0
|
|
20240704,134900,136069840,5080,5080,5080,5080,0
|
|
20240704,134800,136069840,5080,5080,5080,5080,0
|
|
20240704,134700,136069840,5080,5080,5080,5080,0
|
|
20240704,134600,136069840,5080,5080,5080,5080,0
|
|
20240704,134500,136069840,5080,5080,5080,5080,16
|
|
20240704,134400,135988560,5080,5080,5080,5080,101
|
|
20240704,134300,135475480,5070,5070,5070,5070,0
|
|
20240704,134200,135475480,5070,5070,5070,5070,0
|
|
20240704,134100,135475480,5070,5070,5070,5070,0
|
|
20240704,134000,135475480,5070,5070,5070,5070,0
|
|
20240704,133900,135475480,5070,5070,5070,5070,0
|
|
20240704,133800,135475480,5070,5070,5070,5070,0
|
|
20240704,133700,135475480,5070,5070,5070,5070,0
|
|
20240704,133600,135475480,5070,5070,5070,5070,0
|
|
20240704,133500,135475480,5070,5070,5070,5070,0
|
|
20240704,133400,135475480,5070,5070,5070,5070,0
|
|
20240704,133300,135475480,5070,5070,5070,5070,10
|
|
20240704,133200,135424780,5050,5050,5050,5050,0
|
|
20240704,133100,135424780,5050,5050,5050,5050,0
|
|
20240704,133000,135424780,5050,5050,5050,5050,0
|
|
20240704,132900,135424780,5050,5050,5050,5050,0
|
|
20240704,132800,135424780,5050,5050,5050,5050,0
|
|
20240704,132700,135424780,5050,5050,5050,5050,0
|
|
20240704,132600,135424780,5050,5050,5050,5050,0
|
|
20240704,132500,135424780,5050,5050,5050,5050,66
|
|
20240704,132400,135091480,5050,5050,5050,5050,0
|
|
20240704,132300,135091480,5050,5050,5050,5050,0
|
|
20240704,132200,135091480,5050,5050,5050,5050,0
|
|
20240704,132100,135091480,5050,5050,5050,5050,0
|
|
20240704,132000,135091480,5050,5050,5050,5050,0
|
|
20240704,131900,135091480,5050,5050,5050,5050,0
|
|
20240704,131800,135091480,5050,5050,5050,5050,0
|
|
20240704,131700,135091480,5050,5050,5050,5050,3
|
|
20240704,131600,135076330,5050,5050,5050,5050,100
|
|
20240704,131500,134571330,5080,5070,5080,5070,2
|
|
20240704,131400,134561180,5050,5050,5050,5050,0
|
|
20240704,131300,134561180,5050,5050,5050,5050,0
|
|
20240704,131200,134561180,5050,5050,5050,5050,0
|
|
20240704,131100,134561180,5050,5050,5050,5050,0
|
|
20240704,131000,134561180,5050,5050,5050,5050,1
|
|
20240704,130900,134556130,5050,5050,5050,5050,0
|
|
20240704,130800,134556130,5050,5050,5050,5050,0
|
|
20240704,130700,134556130,5050,5050,5050,5050,0
|
|
20240704,130600,134556130,5050,5050,5050,5050,0
|
|
20240704,130500,134556130,5050,5050,5050,5050,0
|
|
20240704,130400,134556130,5050,5050,5050,5050,0
|
|
20240704,130300,134556130,5050,5050,5050,5050,0
|
|
20240704,130200,134556130,5050,5050,5050,5050,0
|
|
20240704,130100,134556130,5050,5050,5050,5050,0
|
|
20240704,130000,134556130,5050,5050,5050,5050,0
|
|
20240704,125900,134556130,5050,5050,5050,5050,0
|
|
20240704,125800,134556130,5050,5050,5050,5050,1
|
|
20240704,125700,134551080,5050,5050,5050,5050,0
|
|
20240704,125600,134551080,5050,5040,5050,5040,2607
|
|
20240704,125500,121385740,5040,5040,5040,5040,0
|
|
20240704,125400,121385740,5040,5040,5040,5040,0
|
|
20240704,125300,121385740,5040,5040,5040,5040,0
|
|
20240704,125200,121385740,5040,5040,5040,5040,0
|
|
20240704,125100,121385740,5040,5040,5040,5040,2000
|
|
20240704,125000,111305740,5050,5050,5050,5050,0
|
|
20240704,124900,111305740,5050,5050,5050,5050,0
|
|
20240704,124800,111305740,5050,5050,5050,5050,0
|
|
20240704,124700,111305740,5050,5050,5050,5050,23
|
|
20240704,124600,111189590,5050,5050,5050,5050,0
|
|
20240704,124500,111189590,5050,5050,5050,5050,0
|
|
20240704,124400,111189590,5050,5050,5050,5050,0
|
|
20240704,124300,111189590,5050,5050,5050,5050,0
|
|
20240704,124200,111189590,5050,5050,5050,5050,0
|
|
20240704,124100,111189590,5050,5050,5050,5050,1
|
|
20240704,124000,111184540,5040,5040,5040,5040,0
|
|
20240704,123900,111184540,5040,5040,5040,5040,0
|
|
20240704,123800,111184540,5040,5040,5040,5040,0
|
|
20240704,123700,111184540,5040,5040,5040,5040,14
|
|
20240704,123600,111113980,5040,5040,5040,5040,52
|
|
20240704,123500,110851900,5040,5040,5040,5040,0
|
|
20240704,123400,110851900,5040,5040,5040,5040,0
|
|
20240704,123300,110851900,5040,5040,5040,5040,0
|
|
20240704,123200,110851900,5040,5040,5040,5040,121
|
|
20240704,123100,110242060,5050,5050,5050,5050,0
|
|
20240704,123000,110242060,5050,5050,5050,5050,0
|
|
20240704,122900,110242060,5050,5050,5050,5050,0
|
|
20240704,122800,110242060,5050,5050,5050,5050,0
|
|
20240704,122700,110242060,5050,5050,5050,5050,0
|
|
20240704,122600,110242060,5050,5050,5050,5050,0
|
|
20240704,122500,110242060,5050,5050,5050,5050,0
|
|
20240704,122400,110242060,5050,5050,5050,5050,0
|
|
20240704,122300,110242060,5050,5050,5050,5050,0
|
|
20240704,122200,110242060,5050,5050,5050,5050,2
|
|
20240704,122100,110231960,5050,5050,5050,5050,0
|
|
20240704,122000,110231960,5050,5050,5050,5050,0
|
|
20240704,121900,110231960,5050,5050,5050,5050,0
|
|
20240704,121800,110231960,5050,5050,5050,5050,0
|
|
20240704,121700,110231960,5050,5050,5050,5050,5
|
|
20240704,121600,110206710,5040,5040,5040,5040,0
|
|
20240704,121500,110206710,5040,5040,5040,5040,0
|
|
20240704,121400,110206710,5040,5040,5040,5040,0
|
|
20240704,121300,110206710,5040,5040,5040,5040,0
|
|
20240704,121200,110206710,5040,5040,5040,5040,5
|
|
20240704,121100,110181510,5040,5040,5040,5040,0
|
|
20240704,121000,110181510,5040,5040,5040,5040,0
|
|
20240704,120900,110181510,5040,5040,5040,5040,0
|
|
20240704,120800,110181510,5040,5040,5040,5040,0
|
|
20240704,120700,110181510,5040,5040,5040,5040,2
|
|
20240704,120600,110171430,5040,5040,5040,5040,0
|
|
20240704,120500,110171430,5040,5040,5040,5040,10
|
|
20240704,120400,110121030,5040,5040,5040,5040,0
|
|
20240704,120300,110121030,5040,5040,5040,5040,0
|
|
20240704,120200,110121030,5040,5040,5040,5040,0
|
|
20240704,120100,110121030,5040,5040,5040,5040,0
|
|
20240704,120000,110121030,5040,5040,5040,5040,0
|
|
20240704,115900,110121030,5040,5040,5040,5040,100
|
|
20240704,115800,109617030,5030,5030,5030,5030,0
|
|
20240704,115700,109617030,5030,5030,5030,5030,0
|
|
20240704,115600,109617030,5030,5030,5030,5030,0
|
|
20240704,115500,109617030,5030,5030,5030,5030,0
|
|
20240704,115400,109617030,5030,5030,5030,5030,0
|
|
20240704,115300,109617030,5030,5030,5030,5030,0
|
|
20240704,115200,109617030,5030,5030,5030,5030,0
|
|
20240704,115100,109617030,5030,5030,5030,5030,0
|
|
20240704,115000,109617030,5030,5030,5030,5030,0
|
|
20240704,114900,109617030,5030,5030,5030,5030,3
|
|
20240704,114800,109601940,5030,5030,5030,5030,100
|
|
20240704,114700,109098940,5030,5030,5030,5030,0
|
|
20240704,114600,109098940,5030,5030,5030,5030,100
|
|
20240704,114500,108595940,5050,5050,5050,5050,0
|
|
20240704,114400,108595940,5050,5050,5050,5050,0
|
|
20240704,114300,108595940,5050,5050,5050,5050,0
|
|
20240704,114200,108595940,5050,5050,5050,5050,0
|
|
20240704,114100,108595940,5050,5050,5050,5050,0
|
|
20240704,114000,108595940,5050,5050,5050,5050,0
|
|
20240704,113900,108595940,5050,5050,5050,5050,0
|
|
20240704,113800,108595940,5050,5050,5050,5050,0
|
|
20240704,113700,108595940,5050,5050,5050,5050,0
|
|
20240704,113600,108595940,5050,5050,5050,5050,0
|
|
20240704,113500,108595940,5050,5050,5050,5050,198
|
|
20240704,113400,107596040,5050,5050,5050,5050,0
|
|
20240704,113300,107596040,5050,5050,5050,5030,288
|
|
20240704,113200,106143380,5030,5030,5030,5030,900
|
|
20240704,113100,101616380,5050,5050,5050,5050,20
|
|
20240704,113000,101515380,5050,5050,5050,5050,0
|
|
20240704,112900,101515380,5050,5050,5050,5050,1
|
|
20240704,112800,101510330,5030,5030,5030,5030,0
|
|
20240704,112700,101510330,5030,5030,5030,5030,0
|
|
20240704,112600,101510330,5030,5030,5030,5030,0
|
|
20240704,112500,101510330,5030,5030,5030,5030,0
|
|
20240704,112400,101510330,5030,5030,5030,5030,0
|
|
20240704,112300,101510330,5030,5030,5030,5030,1
|
|
20240704,112200,101505300,5040,5040,5040,5040,100
|
|
20240704,112100,101001300,5030,5030,5030,5030,0
|
|
20240704,112000,101001300,5030,5030,5030,5030,290
|
|
20240704,111900,99542600,5030,5030,5030,5030,10
|
|
20240704,111800,99492300,5030,5030,5030,5030,400
|
|
20240704,111700,97480300,5030,5030,5030,5030,600
|
|
20240704,111600,94462300,5030,5030,5030,5030,0
|
|
20240704,111500,94462300,5030,5030,5030,5030,0
|
|
20240704,111400,94462300,5030,5030,5030,5030,200
|
|
20240704,111300,93456300,5020,5020,5020,5020,0
|
|
20240704,111200,93456300,5020,5020,5020,5020,100
|
|
20240704,111100,92954300,5020,5020,5020,5020,100
|
|
20240704,111000,92452300,5030,5060,5060,5030,101
|
|
20240704,110900,91944240,5050,5050,5050,5050,0
|
|
20240704,110800,91944240,5050,5050,5050,5050,0
|
|
20240704,110700,91944240,5050,5050,5050,5050,0
|
|
20240704,110600,91944240,5050,5040,5050,5040,396
|
|
20240704,110500,89944930,5040,5040,5040,5040,0
|
|
20240704,110400,89944930,5040,5040,5040,5040,1
|
|
20240704,110300,89939890,5020,5020,5020,5020,0
|
|
20240704,110200,89939890,5020,5020,5020,5020,100
|
|
20240704,110100,89437890,5020,5020,5020,5020,0
|
|
20240704,110000,89437890,5020,5020,5020,5020,0
|
|
20240704,105900,89437890,5020,5020,5020,5020,0
|
|
20240704,105800,89437890,5020,5020,5020,5020,0
|
|
20240704,105700,89437890,5020,5020,5020,5020,0
|
|
20240704,105600,89437890,5020,5020,5020,5020,87
|
|
20240704,105500,89001150,5040,5040,5040,5040,0
|
|
20240704,105400,89001150,5040,5020,5040,5020,622
|
|
20240704,105300,85869670,5040,5040,5040,5040,0
|
|
20240704,105200,85869670,5040,5040,5040,5040,1
|
|
20240704,105100,85864630,5030,5030,5030,5030,0
|
|
20240704,105000,85864630,5030,5030,5030,5030,419
|
|
20240704,104900,83757060,5020,5040,5040,5020,9757
|
|
20240704,104800,34733500,5040,5040,5040,5040,0
|
|
20240704,104700,34733500,5040,5040,5040,5040,0
|
|
20240704,104600,34733500,5040,5040,5040,5040,0
|
|
20240704,104500,34733500,5040,5050,5050,5040,408
|
|
20240704,104400,32676580,5070,5070,5070,5070,2
|
|
20240704,104300,32666440,5060,5060,5060,5060,31
|
|
20240704,104200,32509580,5070,5070,5070,5070,0
|
|
20240704,104100,32509580,5070,5070,5070,5070,794
|
|
20240704,104000,28484000,5070,5070,5070,5070,0
|
|
20240704,103900,28484000,5070,5070,5070,5070,0
|
|
20240704,103800,28484000,5070,5070,5070,5070,0
|
|
20240704,103700,28484000,5070,5080,5080,5070,251
|
|
20240704,103600,27211420,5080,5080,5080,5080,0
|
|
20240704,103500,27211420,5080,5080,5080,5080,0
|
|
20240704,103400,27211420,5080,5080,5080,5080,0
|
|
20240704,103300,27211420,5080,5080,5080,5080,0
|
|
20240704,103200,27211420,5080,5080,5080,5080,0
|
|
20240704,103100,27211420,5080,5080,5080,5080,0
|
|
20240704,103000,27211420,5080,5080,5080,5080,0
|
|
20240704,102900,27211420,5080,5080,5080,5080,0
|
|
20240704,102800,27211420,5080,5080,5080,5080,55
|
|
20240704,102700,26932020,5080,5080,5080,5080,0
|
|
20240704,102600,26932020,5080,5080,5080,5080,0
|
|
20240704,102500,26932020,5080,5080,5080,5080,0
|
|
20240704,102400,26932020,5080,5080,5080,5080,0
|
|
20240704,102300,26932020,5080,5080,5080,5080,0
|
|
20240704,102200,26932020,5080,5080,5080,5080,0
|
|
20240704,102100,26932020,5080,5080,5080,5080,0
|
|
20240704,102000,26932020,5080,5080,5080,5080,300
|
|
20240704,101900,25408020,5090,5090,5090,5090,0
|
|
20240704,101800,25408020,5090,5090,5090,5090,10
|
|
20240704,101700,25357120,5080,5080,5080,5080,40
|
|
20240704,101600,25153920,5090,5090,5090,5090,1
|
|
20240704,101500,25148830,5090,5090,5090,5090,0
|
|
20240704,101400,25148830,5090,5090,5090,5090,7
|
|
20240704,101300,25113200,5090,5090,5090,5090,4
|
|
20240704,101200,25092840,5090,5090,5090,5090,1
|
|
20240704,101100,25087750,5080,5080,5080,5080,0
|
|
20240704,101000,25087750,5080,5080,5080,5080,0
|
|
20240704,100900,25087750,5080,5080,5080,5080,0
|
|
20240704,100800,25087750,5080,5080,5080,5080,0
|
|
20240704,100700,25087750,5080,5080,5080,5080,0
|
|
20240704,100600,25087750,5080,5080,5080,5080,300
|
|
20240704,100500,23563750,5080,5080,5080,5080,246
|
|
20240704,100400,22314070,5070,5070,5070,5070,109
|
|
20240704,100300,21761440,5070,5070,5070,5070,0
|
|
20240704,100200,21761440,5070,5070,5070,5070,0
|
|
20240704,100100,21761440,5070,5070,5070,5070,1
|
|
20240704,100000,21756370,5080,5080,5080,5080,0
|
|
20240704,095900,21756370,5080,5080,5080,5080,0
|
|
20240704,095800,21756370,5080,5080,5080,5080,1
|
|
20240704,095700,21751290,5080,5080,5080,5080,46
|
|
20240704,095600,21517610,5080,5070,5080,5070,105
|
|
20240704,095500,20985070,5070,5070,5070,5070,0
|
|
20240704,095400,20985070,5070,5070,5070,5070,2
|
|
20240704,095300,20974930,5050,5050,5050,5050,52
|
|
20240704,095200,20712330,5050,5050,5050,5050,0
|
|
20240704,095100,20712330,5050,5050,5050,5050,0
|
|
20240704,095000,20712330,5050,5050,5050,5050,0
|
|
20240704,094900,20712330,5050,5050,5050,5050,190
|
|
20240704,094800,19752830,5030,5030,5030,5030,0
|
|
20240704,094700,19752830,5030,5030,5030,5030,50
|
|
20240704,094600,19501330,5030,5030,5030,5030,1
|
|
20240704,094500,19496300,5040,5040,5040,5040,0
|
|
20240704,094400,19496300,5040,5040,5040,5040,1
|
|
20240704,094300,19491260,5040,5040,5040,5040,519
|
|
20240704,094200,16875500,5040,5040,5040,5040,200
|
|
20240704,094100,15867500,5040,5040,5040,5040,83
|
|
20240704,094000,15449180,5040,5030,5040,5030,37
|
|
20240704,093900,15263060,5030,5030,5030,5030,10
|
|
20240704,093800,15212760,5030,5030,5030,5030,0
|
|
20240704,093700,15212760,5030,5030,5030,5030,250
|
|
20240704,093600,13955260,5030,5030,5030,5030,0
|
|
20240704,093500,13955260,5030,5030,5030,5030,14
|
|
20240704,093400,13884840,5030,5030,5030,5030,0
|
|
20240704,093300,13884840,5030,5030,5030,5030,38
|
|
20240704,093200,13693700,5030,5030,5030,5030,2
|
|
20240704,093100,13683640,5030,5030,5030,5030,59
|
|
20240704,093000,13386870,5030,5030,5030,5030,0
|
|
20240704,092900,13386870,5030,5030,5030,5030,0
|
|
20240704,092800,13386870,5030,5030,5030,5030,0
|
|
20240704,092700,13386870,5030,5030,5030,5030,1
|
|
20240704,092600,13381840,5010,5010,5010,5010,0
|
|
20240704,092500,13381840,5010,5010,5010,5010,0
|
|
20240704,092400,13381840,5010,5030,5030,5010,154
|
|
20240704,092300,12607290,5020,5020,5020,5020,53
|
|
20240704,092200,12341230,5020,5020,5020,5020,0
|
|
20240704,092100,12341230,5020,5020,5020,5020,189
|
|
20240704,092000,11392450,5030,5030,5030,5030,0
|
|
20240704,091900,11392450,5030,5030,5030,5030,97
|
|
20240704,091800,10904540,5030,5030,5030,5030,24
|
|
20240704,091700,10783820,5030,5030,5030,5030,0
|
|
20240704,091600,10783820,5030,5030,5030,5030,102
|
|
20240704,091500,10270760,5030,5040,5040,5030,547
|
|
20240704,091400,7518880,5040,5040,5040,5040,201
|
|
20240704,091300,6505840,5040,5040,5040,5040,0
|
|
20240704,091200,6505840,5040,5040,5040,5040,0
|
|
20240704,091100,6505840,5040,5040,5040,5040,0
|
|
20240704,091000,6505840,5040,5040,5040,5040,19
|
|
20240704,090900,6410080,5040,5040,5040,5040,0
|
|
20240704,090800,6410080,5040,5040,5040,5040,331
|
|
20240704,090700,4741840,5040,5040,5040,5040,20
|
|
20240704,090600,4641040,5040,5040,5040,5040,10
|
|
20240704,090500,4590640,5030,5030,5030,5030,12
|
|
20240704,090400,4530280,5040,5040,5040,5040,1
|
|
20240704,090300,4525240,5040,5030,5040,5030,11
|
|
20240704,090200,4469900,5030,5030,5030,5030,12
|
|
20240704,090100,4409540,5030,5030,5030,5030,0
|
|
20240704,090000,4409540,5030,5010,5030,5010,880
|