643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194000,201854920,4980,4980,4980,4980,979
|
|
20240705,193900,201854920,4980,4980,4980,4980,0
|
|
20240705,193800,201854920,4980,4980,4980,4980,0
|
|
20240705,193700,201854920,4980,4980,4980,4980,0
|
|
20240705,193600,201854920,4980,4980,4980,4980,0
|
|
20240705,193500,201854920,4980,4980,4980,4980,0
|
|
20240705,193400,201854920,4980,4980,4980,4980,0
|
|
20240705,193300,201854920,4980,4980,4980,4980,0
|
|
20240705,193200,201854920,4980,4980,4980,4980,0
|
|
20240705,193100,201854920,4980,4980,4980,4980,0
|
|
20240705,193000,201854920,4980,4980,4980,4980,0
|
|
20240705,192900,201854920,4980,4980,4980,4980,0
|
|
20240705,192800,201854920,4980,4980,4980,4980,0
|
|
20240705,192700,201854920,4980,4980,4980,4980,0
|
|
20240705,192600,201854920,4980,4980,4980,4980,0
|
|
20240705,192500,201854920,4980,4980,4980,4980,0
|
|
20240705,192400,201854920,4980,4980,4980,4980,0
|
|
20240705,192300,201854920,4980,4980,4980,4980,0
|
|
20240705,192200,201854920,4980,4980,4980,4980,0
|
|
20240705,192100,201854920,4980,4980,4980,4980,0
|
|
20240705,192000,201854920,4980,4980,4980,4980,0
|
|
20240705,191900,201854920,4980,4980,4980,4980,0
|
|
20240705,191800,201854920,4980,4980,4980,4980,0
|
|
20240705,191700,201854920,4980,4980,4980,4980,0
|
|
20240705,191600,201854920,4980,4980,4980,4980,0
|
|
20240705,191500,201854920,4980,4980,4980,4980,0
|
|
20240705,191400,201854920,4980,4980,4980,4980,0
|
|
20240705,191300,201854920,4980,4980,4980,4980,0
|
|
20240705,191200,201854920,4980,4980,4980,4980,0
|
|
20240705,191100,201854920,4980,4980,4980,4980,0
|
|
20240705,191000,201854920,4980,4980,4980,4980,979
|
|
20240705,190900,201854920,4980,4980,4980,4980,0
|
|
20240705,190800,201854920,4980,4980,4980,4980,0
|
|
20240705,190700,201854920,4980,4980,4980,4980,0
|
|
20240705,190600,201854920,4980,4980,4980,4980,0
|
|
20240705,190500,201854920,4980,4980,4980,4980,0
|
|
20240705,190400,201854920,4980,4980,4980,4980,0
|
|
20240705,190300,201854920,4980,4980,4980,4980,0
|
|
20240705,190200,201854920,4980,4980,4980,4980,0
|
|
20240705,190100,201854920,4980,4980,4980,4980,0
|
|
20240705,190000,201854920,4980,4980,4980,4980,0
|
|
20240705,185900,201854920,4980,4980,4980,4980,0
|
|
20240705,185800,201854920,4980,4980,4980,4980,0
|
|
20240705,185700,201854920,4980,4980,4980,4980,0
|
|
20240705,185600,201854920,4980,4980,4980,4980,0
|
|
20240705,185500,201854920,4980,4980,4980,4980,0
|
|
20240705,185400,201854920,4980,4980,4980,4980,0
|
|
20240705,185300,201854920,4980,4980,4980,4980,0
|
|
20240705,185200,201854920,4980,4980,4980,4980,0
|
|
20240705,185100,201854920,4980,4980,4980,4980,0
|
|
20240705,185000,201854920,4980,4980,4980,4980,0
|
|
20240705,184900,201854920,4980,4980,4980,4980,0
|
|
20240705,184800,201854920,4980,4980,4980,4980,0
|
|
20240705,184700,201854920,4980,4980,4980,4980,0
|
|
20240705,184600,201854920,4980,4980,4980,4980,0
|
|
20240705,184500,201854920,4980,4980,4980,4980,0
|
|
20240705,184400,201854920,4980,4980,4980,4980,0
|
|
20240705,184300,201854920,4980,4980,4980,4980,0
|
|
20240705,184200,201854920,4980,4980,4980,4980,0
|
|
20240705,184100,201854920,4980,4980,4980,4980,0
|
|
20240705,184000,201854920,4980,4980,4980,4980,979
|
|
20240705,183900,201854920,4980,4980,4980,4980,0
|
|
20240705,183800,201854920,4980,4980,4980,4980,0
|
|
20240705,183700,201854920,4980,4980,4980,4980,0
|
|
20240705,183600,201854920,4980,4980,4980,4980,0
|
|
20240705,183500,201854920,4980,4980,4980,4980,0
|
|
20240705,183400,201854920,4980,4980,4980,4980,0
|
|
20240705,183300,201854920,4980,4980,4980,4980,0
|
|
20240705,183200,201854920,4980,4980,4980,4980,0
|
|
20240705,183100,201854920,4980,4980,4980,4980,0
|
|
20240705,183000,201854920,4980,4980,4980,4980,0
|
|
20240705,182900,201854920,4980,4980,4980,4980,0
|
|
20240705,182800,201854920,4980,4980,4980,4980,0
|
|
20240705,182700,201854920,4980,4980,4980,4980,0
|
|
20240705,182600,201854920,4980,4980,4980,4980,0
|
|
20240705,182500,201854920,4980,4980,4980,4980,0
|
|
20240705,182400,201854920,4980,4980,4980,4980,0
|
|
20240705,182300,201854920,4980,4980,4980,4980,0
|
|
20240705,182200,201854920,4980,4980,4980,4980,0
|
|
20240705,182100,201854920,4980,4980,4980,4980,0
|
|
20240705,182000,201854920,4980,4980,4980,4980,0
|
|
20240705,181900,201854920,4980,4980,4980,4980,0
|
|
20240705,181800,201854920,4980,4980,4980,4980,0
|
|
20240705,181700,201854920,4980,4980,4980,4980,0
|
|
20240705,181600,201854920,4980,4980,4980,4980,0
|
|
20240705,181500,201854920,4980,4980,4980,4980,0
|
|
20240705,181400,201854920,4980,4980,4980,4980,0
|
|
20240705,181300,201854920,4980,4980,4980,4980,0
|
|
20240705,181200,201854920,4980,4980,4980,4980,0
|
|
20240705,181100,201854920,4980,4980,4980,4980,0
|
|
20240705,181000,201854920,4980,4980,4980,4980,979
|
|
20240705,180900,201854920,4980,4980,4980,4980,0
|
|
20240705,180800,201854920,4980,4980,4980,4980,0
|
|
20240705,180700,201854920,4980,4980,4980,4980,0
|
|
20240705,180600,201854920,4980,4980,4980,4980,0
|
|
20240705,180500,201854920,4980,4980,4980,4980,0
|
|
20240705,180400,201854920,4980,4980,4980,4980,0
|
|
20240705,180300,201854920,4980,4980,4980,4980,0
|
|
20240705,180200,201854920,4980,4980,4980,4980,0
|
|
20240705,180100,201854920,4980,4980,4980,4980,0
|
|
20240705,180000,201854920,4980,4980,4980,4980,0
|
|
20240705,175900,201854920,4980,4980,4980,4980,0
|
|
20240705,175800,201854920,4980,4980,4980,4980,0
|
|
20240705,175700,201854920,4980,4980,4980,4980,0
|
|
20240705,175600,201854920,4980,4980,4980,4980,0
|
|
20240705,175500,201854920,4980,4980,4980,4980,0
|
|
20240705,175400,201854920,4980,4980,4980,4980,0
|
|
20240705,175300,201854920,4980,4980,4980,4980,0
|
|
20240705,175200,201854920,4980,4980,4980,4980,0
|
|
20240705,175100,201854920,4980,4980,4980,4980,0
|
|
20240705,175000,201854920,4980,4980,4980,4980,0
|
|
20240705,174900,201854920,4980,4980,4980,4980,0
|
|
20240705,174800,201854920,4980,4980,4980,4980,0
|
|
20240705,174700,201854920,4980,4980,4980,4980,0
|
|
20240705,174600,201854920,4980,4980,4980,4980,0
|
|
20240705,174500,201854920,4980,4980,4980,4980,0
|
|
20240705,174400,201854920,4980,4980,4980,4980,0
|
|
20240705,174300,201854920,4980,4980,4980,4980,0
|
|
20240705,174200,201854920,4980,4980,4980,4980,0
|
|
20240705,174100,201854920,4980,4980,4980,4980,0
|
|
20240705,174000,201854920,4980,4980,4980,4980,979
|
|
20240705,173900,201854920,4980,4980,4980,4980,0
|
|
20240705,173800,201854920,4980,4980,4980,4980,0
|
|
20240705,173700,201854920,4980,4980,4980,4980,0
|
|
20240705,173600,201854920,4980,4980,4980,4980,0
|
|
20240705,173500,201854920,4980,4980,4980,4980,0
|
|
20240705,173400,201854920,4980,4980,4980,4980,0
|
|
20240705,173300,201854920,4980,4980,4980,4980,0
|
|
20240705,173200,201854920,4980,4980,4980,4980,0
|
|
20240705,173100,201854920,4980,4980,4980,4980,0
|
|
20240705,173000,201854920,4980,4980,4980,4980,0
|
|
20240705,172900,201854920,4980,4980,4980,4980,0
|
|
20240705,172800,201854920,4980,4980,4980,4980,0
|
|
20240705,172700,201854920,4980,4980,4980,4980,0
|
|
20240705,172600,201854920,4980,4980,4980,4980,0
|
|
20240705,172500,201854920,4980,4980,4980,4980,0
|
|
20240705,172400,201854920,4980,4980,4980,4980,0
|
|
20240705,172300,201854920,4980,4980,4980,4980,0
|
|
20240705,172200,201854920,4980,4980,4980,4980,0
|
|
20240705,172100,201854920,4980,4980,4980,4980,0
|
|
20240705,172000,201854920,4980,4980,4980,4980,0
|
|
20240705,171900,201854920,4980,4980,4980,4980,0
|
|
20240705,171800,201854920,4980,4980,4980,4980,0
|
|
20240705,171700,201854920,4980,4980,4980,4980,0
|
|
20240705,171600,201854920,4980,4980,4980,4980,0
|
|
20240705,171500,201854920,4980,4980,4980,4980,0
|
|
20240705,171400,201854920,4980,4980,4980,4980,0
|
|
20240705,171300,201854920,4980,4980,4980,4980,0
|
|
20240705,171200,201854920,4980,4980,4980,4980,0
|
|
20240705,171100,201854920,4980,4980,4980,4980,0
|
|
20240705,171000,201854920,4980,4980,4980,4980,979
|
|
20240705,170900,201854920,4980,4980,4980,4980,0
|
|
20240705,170800,201854920,4980,4980,4980,4980,0
|
|
20240705,170700,201854920,4980,4980,4980,4980,0
|
|
20240705,170600,201854920,4980,4980,4980,4980,0
|
|
20240705,170500,201854920,4980,4980,4980,4980,0
|
|
20240705,170400,201854920,4980,4980,4980,4980,0
|
|
20240705,170300,201854920,4980,4980,4980,4980,0
|
|
20240705,170200,201854920,4980,4980,4980,4980,0
|
|
20240705,170100,201854920,4980,4980,4980,4980,0
|
|
20240705,170000,201854920,4980,4980,4980,4980,0
|
|
20240705,165900,201854920,4980,4980,4980,4980,0
|
|
20240705,165800,201854920,4980,4980,4980,4980,0
|
|
20240705,165700,201854920,4980,4980,4980,4980,0
|
|
20240705,165600,201854920,4980,4980,4980,4980,0
|
|
20240705,165500,201854920,4980,4980,4980,4980,0
|
|
20240705,165400,201854920,4980,4980,4980,4980,0
|
|
20240705,165300,201854920,4980,4980,4980,4980,0
|
|
20240705,165200,201854920,4980,4980,4980,4980,0
|
|
20240705,165100,201854920,4980,4980,4980,4980,0
|
|
20240705,165000,201854920,4980,4980,4980,4980,0
|
|
20240705,164900,201854920,4980,4980,4980,4980,0
|
|
20240705,164800,201854920,4980,4980,4980,4980,0
|
|
20240705,164700,201854920,4980,4980,4980,4980,0
|
|
20240705,164600,201854920,4980,4980,4980,4980,0
|
|
20240705,164500,201854920,4980,4980,4980,4980,0
|
|
20240705,164400,201854920,4980,4980,4980,4980,0
|
|
20240705,164300,201854920,4980,4980,4980,4980,0
|
|
20240705,164200,201854920,4980,4980,4980,4980,0
|
|
20240705,164100,201854920,4980,4980,4980,4980,0
|
|
20240705,164000,201854920,4980,4980,4980,4980,979
|
|
20240705,163900,201854920,4980,4980,4980,4980,0
|
|
20240705,163800,201854920,4980,4980,4980,4980,0
|
|
20240705,163700,201854920,4980,4980,4980,4980,0
|
|
20240705,163600,201854920,4980,4980,4980,4980,0
|
|
20240705,163500,201854920,4980,4980,4980,4980,0
|
|
20240705,163400,201854920,4980,4980,4980,4980,0
|
|
20240705,163300,201854920,4980,4980,4980,4980,0
|
|
20240705,163200,201854920,4980,4980,4980,4980,0
|
|
20240705,163100,201854920,4980,4980,4980,4980,0
|
|
20240705,163000,201854920,4980,4980,4980,4980,0
|
|
20240705,162900,201854920,4980,4980,4980,4980,0
|
|
20240705,162800,201854920,4980,4980,4980,4980,0
|
|
20240705,162700,201854920,4980,4980,4980,4980,0
|
|
20240705,162600,201854920,4980,4980,4980,4980,0
|
|
20240705,162500,201854920,4980,4980,4980,4980,0
|
|
20240705,162400,201854920,4980,4980,4980,4980,0
|
|
20240705,162300,201854920,4980,4980,4980,4980,0
|
|
20240705,162200,201854920,4980,4980,4980,4980,0
|
|
20240705,162100,201854920,4980,4980,4980,4980,0
|
|
20240705,162000,201854920,4980,4980,4980,4980,0
|
|
20240705,161900,201854920,4980,4980,4980,4980,0
|
|
20240705,161800,201854920,4980,4980,4980,4980,0
|
|
20240705,161700,201854920,4980,4980,4980,4980,0
|
|
20240705,161600,201854920,4980,4980,4980,4980,0
|
|
20240705,161500,201854920,4980,4980,4980,4980,0
|
|
20240705,161400,201854920,4980,4980,4980,4980,0
|
|
20240705,161300,201854920,4980,4980,4980,4980,0
|
|
20240705,161200,201854920,4980,4980,4980,4980,0
|
|
20240705,161100,201854920,4980,4980,4980,4980,0
|
|
20240705,161000,201854920,4980,4980,4980,4980,979
|
|
20240705,160900,201854920,4980,4980,4980,4980,0
|
|
20240705,160800,201854920,4980,4980,4980,4980,0
|
|
20240705,160700,201854920,4980,4980,4980,4980,0
|
|
20240705,160600,201854920,4980,4980,4980,4980,0
|
|
20240705,160500,201854920,4980,4980,4980,4980,0
|
|
20240705,160400,201854920,4980,4980,4980,4980,0
|
|
20240705,160300,201854920,4980,4980,4980,4980,0
|
|
20240705,160200,201854920,4980,4980,4980,4980,0
|
|
20240705,160100,201854920,4980,4980,4980,4980,0
|
|
20240705,160000,201854920,4980,4980,4980,4980,0
|
|
20240705,155900,201854920,4980,4980,4980,4980,0
|
|
20240705,155800,201854920,4980,4980,4980,4980,0
|
|
20240705,155700,201854920,4980,4980,4980,4980,0
|
|
20240705,155600,201854920,4980,4980,4980,4980,0
|
|
20240705,155500,201854920,4980,4980,4980,4980,0
|
|
20240705,155400,201854920,4980,4980,4980,4980,0
|
|
20240705,155300,201854920,4980,4980,4980,4980,0
|
|
20240705,155200,201854920,4980,4980,4980,4980,0
|
|
20240705,155100,201854920,4980,4980,4980,4980,0
|
|
20240705,155000,201854920,4980,4980,4980,4980,0
|
|
20240705,154900,201854920,4980,4980,4980,4980,0
|
|
20240705,154800,201854920,4980,4980,4980,4980,0
|
|
20240705,154700,201854920,4980,4980,4980,4980,0
|
|
20240705,154600,201854920,4980,4980,4980,4980,0
|
|
20240705,154500,201854920,4980,4980,4980,4980,0
|
|
20240705,154400,201854920,4980,4980,4980,4980,0
|
|
20240705,154300,201854920,4980,4980,4980,4980,0
|
|
20240705,154200,201854920,4980,4980,4980,4980,0
|
|
20240705,154100,201854920,4980,4980,4980,4980,0
|
|
20240705,154000,201854920,4980,4980,4980,4980,979
|
|
20240705,153900,201854920,4980,4980,4980,4980,0
|
|
20240705,153800,201854920,4980,4980,4980,4980,0
|
|
20240705,153700,201854920,4980,4980,4980,4980,0
|
|
20240705,153600,201854920,4980,4980,4980,4980,0
|
|
20240705,153500,201854920,4980,4980,4980,4980,0
|
|
20240705,153400,201854920,4980,4980,4980,4980,0
|
|
20240705,153300,201854920,4980,4980,4980,4980,0
|
|
20240705,153200,201854920,4980,4980,4980,4980,0
|
|
20240705,153100,201854920,4980,4980,4980,4980,0
|
|
20240705,153000,201854920,4980,4980,4980,4980,979
|
|
20240705,152900,196979500,4980,4980,4980,4980,0
|
|
20240705,152800,196979500,4980,4980,4980,4980,0
|
|
20240705,152700,196979500,4980,4980,4980,4980,0
|
|
20240705,152600,196979500,4980,4980,4980,4980,0
|
|
20240705,152500,196979500,4980,4980,4980,4980,0
|
|
20240705,152400,196979500,4980,4980,4980,4980,0
|
|
20240705,152300,196979500,4980,4980,4980,4980,0
|
|
20240705,152200,196979500,4980,4980,4980,4980,0
|
|
20240705,152100,196979500,4980,4980,4980,4980,0
|
|
20240705,152000,196979500,4980,4980,4980,4980,0
|
|
20240705,151900,196979500,4980,4980,4980,4980,41
|
|
20240705,151800,196775320,4980,4980,4980,4980,33
|
|
20240705,151700,196610980,4985,4985,4985,4985,0
|
|
20240705,151600,196610980,4985,4985,4985,4985,20
|
|
20240705,151500,196511280,4980,4980,4980,4980,10
|
|
20240705,151400,196461480,4980,4980,4980,4980,0
|
|
20240705,151300,196461480,4980,4980,4980,4980,88
|
|
20240705,151200,196023240,4980,4980,4980,4980,6
|
|
20240705,151100,195993360,4980,4980,4980,4980,1080
|
|
20240705,151000,190614960,4980,4980,4980,4980,0
|
|
20240705,150900,190614960,4980,4980,4980,4980,0
|
|
20240705,150800,190614960,4980,4980,4980,4980,13
|
|
20240705,150700,190550220,4980,4985,4985,4980,221
|
|
20240705,150600,189449620,4980,4980,4980,4980,0
|
|
20240705,150500,189449620,4980,4980,4980,4980,968
|
|
20240705,150400,184628980,4980,4980,4980,4980,0
|
|
20240705,150300,184628980,4980,4980,4980,4980,100
|
|
20240705,150200,184130980,4980,4980,4980,4980,0
|
|
20240705,150100,184130980,4980,4980,4980,4980,0
|
|
20240705,150000,184130980,4980,4980,4980,4980,50
|
|
20240705,145900,183881980,4980,4980,4980,4980,30
|
|
20240705,145800,183732580,4985,4985,4985,4985,282
|
|
20240705,145700,182326810,4985,4985,4985,4985,20
|
|
20240705,145600,182227110,4985,4985,4985,4985,0
|
|
20240705,145500,182227110,4985,4985,4985,4985,0
|
|
20240705,145400,182227110,4985,4985,4985,4985,216
|
|
20240705,145300,181150350,4985,4980,4985,4980,1710
|
|
20240705,145200,172633550,4985,4990,4990,4985,21
|
|
20240705,145100,172528815,4990,4990,4990,4985,23
|
|
20240705,145000,172414050,4980,4980,4980,4980,65
|
|
20240705,144900,172090350,4980,4980,4980,4980,0
|
|
20240705,144800,172090350,4980,4980,4980,4980,0
|
|
20240705,144700,172090350,4980,4980,4980,4980,0
|
|
20240705,144600,172090350,4980,4980,4980,4980,50
|
|
20240705,144500,171841350,4985,4985,4985,4985,56
|
|
20240705,144400,171562190,4985,4985,4985,4985,44
|
|
20240705,144300,171342850,4995,4995,4995,4995,0
|
|
20240705,144200,171342850,4995,4995,4995,4995,0
|
|
20240705,144100,171342850,4995,4995,4995,4995,0
|
|
20240705,144000,171342850,4995,4995,4995,4995,35
|
|
20240705,143900,171168025,4995,4980,4995,4980,34
|
|
20240705,143800,170998330,4980,4980,4980,4980,40
|
|
20240705,143700,170799130,4980,4985,4985,4980,304
|
|
20240705,143600,169284690,4985,4985,4985,4985,30
|
|
20240705,143500,169135140,4985,4985,4985,4985,2
|
|
20240705,143400,169125170,4980,4980,4980,4980,100
|
|
20240705,143300,168627170,4980,4985,4985,4980,10
|
|
20240705,143200,168577325,4985,4985,4985,4985,3
|
|
20240705,143100,168562370,4985,4985,4985,4985,50
|
|
20240705,143000,168313120,4990,4990,4990,4990,0
|
|
20240705,142900,168313120,4990,4990,4990,4990,2
|
|
20240705,142800,168303140,4980,4985,4985,4980,735
|
|
20240705,142700,164639825,4985,4985,4985,4985,0
|
|
20240705,142600,164639825,4985,4985,4985,4985,11
|
|
20240705,142500,164584990,4985,4985,4985,4985,20
|
|
20240705,142400,164485290,4980,4980,4980,4980,71
|
|
20240705,142300,164131710,4980,4980,4980,4980,0
|
|
20240705,142200,164131710,4980,4975,4980,4975,113
|
|
20240705,142100,163569020,4980,4980,4980,4980,1123
|
|
20240705,142000,157976480,4980,4980,4980,4980,10
|
|
20240705,141900,157926680,4985,4985,4985,4985,0
|
|
20240705,141800,157926680,4985,4985,4985,4985,0
|
|
20240705,141700,157926680,4985,4985,4985,4985,60
|
|
20240705,141600,157627580,4985,4985,4985,4985,20
|
|
20240705,141500,157527880,4985,4985,4985,4975,1012
|
|
20240705,141400,152489950,4980,4990,4990,4980,2112
|
|
20240705,141300,141964140,4995,4990,4995,4990,172
|
|
20240705,141200,141105855,4995,4995,4995,4995,10
|
|
20240705,141100,141055905,4995,4995,4995,4995,4
|
|
20240705,141000,141035925,4995,4995,4995,4995,60
|
|
20240705,140900,140736225,4995,4995,4995,4995,60
|
|
20240705,140800,140436525,4995,4995,5000,4995,142
|
|
20240705,140700,139727225,4995,4995,4995,4990,640
|
|
20240705,140600,136533425,4995,4995,4995,4995,1060
|
|
20240705,140500,131238725,4995,4995,4995,4995,234
|
|
20240705,140400,130069895,5000,5000,5000,5000,0
|
|
20240705,140300,130069895,5000,5000,5000,5000,17
|
|
20240705,140200,129984895,5000,5000,5000,5000,0
|
|
20240705,140100,129984895,5000,5000,5000,5000,290
|
|
20240705,140000,128534895,5010,5010,5010,5010,40
|
|
20240705,135900,128334495,5010,5010,5010,5010,0
|
|
20240705,135800,128334495,5010,5010,5010,5010,22
|
|
20240705,135700,128224275,5010,5010,5010,5010,0
|
|
20240705,135600,128224275,5010,5010,5010,5010,0
|
|
20240705,135500,128224275,5010,5010,5010,5010,10
|
|
20240705,135400,128174175,5010,5010,5010,5010,0
|
|
20240705,135300,128174175,5010,5010,5010,5010,0
|
|
20240705,135200,128174175,5010,5010,5010,5010,0
|
|
20240705,135100,128174175,5010,5010,5010,5010,0
|
|
20240705,135000,128174175,5010,5010,5010,5010,0
|
|
20240705,134900,128174175,5010,5010,5010,5010,0
|
|
20240705,134800,128174175,5010,5010,5010,5010,0
|
|
20240705,134700,128174175,5010,5010,5010,5010,0
|
|
20240705,134600,128174175,5010,5010,5010,5010,0
|
|
20240705,134500,128174175,5010,5010,5010,5010,0
|
|
20240705,134400,128174175,5010,5010,5010,5010,0
|
|
20240705,134300,128174175,5010,5010,5010,5010,0
|
|
20240705,134200,128174175,5010,5010,5010,5010,0
|
|
20240705,134100,128174175,5010,5010,5010,5010,40
|
|
20240705,134000,127973775,5010,5010,5010,5010,140
|
|
20240705,133900,127272375,5000,5000,5000,5000,0
|
|
20240705,133800,127272375,5000,5000,5000,5000,0
|
|
20240705,133700,127272375,5000,5010,5010,5000,202
|
|
20240705,133600,126260365,5010,5010,5010,5010,10
|
|
20240705,133500,126210265,5000,5000,5000,5000,0
|
|
20240705,133400,126210265,5000,4995,5000,4995,2482
|
|
20240705,133300,113800270,4995,5000,5000,4995,869
|
|
20240705,133200,109459400,5000,5000,5000,5000,0
|
|
20240705,133100,109459400,5000,5000,5000,5000,0
|
|
20240705,133000,109459400,5000,5000,5000,5000,0
|
|
20240705,132900,109459400,5000,5030,5030,5000,4233
|
|
20240705,132800,88268400,5020,5020,5020,5020,11
|
|
20240705,132700,88213180,5020,5020,5020,5020,1
|
|
20240705,132600,88208160,5020,5020,5020,5020,2
|
|
20240705,132500,88198120,5030,5030,5030,5030,0
|
|
20240705,132400,88198120,5030,5030,5030,5030,1
|
|
20240705,132300,88193090,5020,5020,5020,5020,1
|
|
20240705,132200,88188070,5010,5010,5010,5010,0
|
|
20240705,132100,88188070,5010,5010,5010,5010,0
|
|
20240705,132000,88188070,5010,5010,5010,5010,0
|
|
20240705,131900,88188070,5010,5010,5010,5010,0
|
|
20240705,131800,88188070,5010,5010,5010,5010,0
|
|
20240705,131700,88188070,5010,5010,5010,5010,0
|
|
20240705,131600,88188070,5010,5010,5010,5010,9
|
|
20240705,131500,88142980,5010,5010,5010,5010,0
|
|
20240705,131400,88142980,5010,5010,5010,5010,0
|
|
20240705,131300,88142980,5010,5010,5010,5010,0
|
|
20240705,131200,88142980,5010,5010,5010,5010,0
|
|
20240705,131100,88142980,5010,5020,5020,5010,100
|
|
20240705,131000,87641900,5020,5020,5020,5020,22
|
|
20240705,130900,87531460,5020,5020,5020,5020,0
|
|
20240705,130800,87531460,5020,5020,5020,5020,0
|
|
20240705,130700,87531460,5020,5020,5020,5020,0
|
|
20240705,130600,87531460,5020,5020,5020,5020,1
|
|
20240705,130500,87526440,5020,5020,5020,5020,0
|
|
20240705,130400,87526440,5020,5020,5020,5020,0
|
|
20240705,130300,87526440,5020,5020,5020,5020,90
|
|
20240705,130200,87074640,5010,5010,5010,5010,20
|
|
20240705,130100,86974440,5010,5020,5020,5010,107
|
|
20240705,130000,86437500,5030,5020,5030,5020,12
|
|
20240705,125900,86377240,5030,5030,5030,5030,0
|
|
20240705,125800,86377240,5030,5030,5030,5030,51
|
|
20240705,125700,86120710,5020,5020,5020,5020,0
|
|
20240705,125600,86120710,5020,5020,5020,5020,0
|
|
20240705,125500,86120710,5020,5020,5020,5020,0
|
|
20240705,125400,86120710,5020,5020,5020,5020,15
|
|
20240705,125300,86045410,5030,5030,5030,5030,1
|
|
20240705,125200,86040380,5030,5020,5030,5020,156
|
|
20240705,125100,85257250,5020,5020,5020,5020,0
|
|
20240705,125000,85257250,5020,5020,5020,5020,0
|
|
20240705,124900,85257250,5020,5020,5020,5020,0
|
|
20240705,124800,85257250,5020,5020,5020,5020,0
|
|
20240705,124700,85257250,5020,5020,5020,5020,0
|
|
20240705,124600,85257250,5020,5020,5020,5020,0
|
|
20240705,124500,85257250,5020,5020,5020,5020,1
|
|
20240705,124400,85252230,5030,5030,5030,5020,13
|
|
20240705,124300,85186940,5030,5030,5030,5030,1
|
|
20240705,124200,85181910,5020,5020,5020,5020,1
|
|
20240705,124100,85176890,5030,5030,5030,5030,3
|
|
20240705,124000,85161800,5020,5020,5020,5020,0
|
|
20240705,123900,85161800,5020,5020,5020,5020,5
|
|
20240705,123800,85136700,5030,5030,5030,5030,7
|
|
20240705,123700,85101490,5020,5010,5020,5010,401
|
|
20240705,123600,83092470,5020,5030,5030,5020,4
|
|
20240705,123500,83072370,5010,5030,5030,5010,1321
|
|
20240705,123400,76452500,5030,5030,5030,5030,14
|
|
20240705,123300,76382080,5030,5030,5030,5030,0
|
|
20240705,123200,76382080,5030,5030,5030,5030,0
|
|
20240705,123100,76382080,5030,5030,5030,5030,20
|
|
20240705,123000,76281480,5030,5030,5030,5030,20
|
|
20240705,122900,76180880,5030,5030,5030,5030,1
|
|
20240705,122800,76175850,5020,5020,5020,5020,20
|
|
20240705,122700,76075450,5020,5030,5030,5020,436
|
|
20240705,122600,73886530,5030,5030,5030,5030,40
|
|
20240705,122500,73685330,5030,5030,5030,5030,40
|
|
20240705,122400,73484130,5030,5030,5030,5030,20
|
|
20240705,122300,73383530,5030,5030,5030,5030,0
|
|
20240705,122200,73383530,5030,5030,5030,5030,19
|
|
20240705,122100,73287960,5030,5030,5030,5030,25
|
|
20240705,122000,73162210,5030,5030,5030,5030,4
|
|
20240705,121900,73142090,5030,5030,5030,5030,1
|
|
20240705,121800,73137060,5010,5020,5020,5010,1000
|
|
20240705,121700,68125200,5030,5030,5030,5030,0
|
|
20240705,121600,68125200,5030,5030,5030,5030,35
|
|
20240705,121500,67949150,5040,5040,5040,5040,0
|
|
20240705,121400,67949150,5040,5040,5040,5040,2
|
|
20240705,121300,67939070,5040,5040,5040,5040,0
|
|
20240705,121200,67939070,5040,5040,5040,5040,0
|
|
20240705,121100,67939070,5040,5040,5040,5040,12
|
|
20240705,121000,67878590,5040,5040,5040,5040,1
|
|
20240705,120900,67873550,5040,5040,5040,5040,5
|
|
20240705,120800,67848350,5030,5030,5030,5030,0
|
|
20240705,120700,67848350,5030,5030,5030,5030,170
|
|
20240705,120600,66993250,5030,5030,5030,5030,0
|
|
20240705,120500,66993250,5030,5030,5030,5030,0
|
|
20240705,120400,66993250,5030,5030,5030,5030,5
|
|
20240705,120300,66968100,5030,5030,5030,5030,0
|
|
20240705,120200,66968100,5030,5030,5030,5030,0
|
|
20240705,120100,66968100,5030,5030,5030,5030,0
|
|
20240705,120000,66968100,5030,5030,5030,5030,20
|
|
20240705,115900,66867500,5030,5030,5030,5030,20
|
|
20240705,115800,66766900,5010,5010,5010,5010,0
|
|
20240705,115700,66766900,5010,5010,5010,5010,60
|
|
20240705,115600,66466300,5030,5030,5030,5030,0
|
|
20240705,115500,66466300,5030,5030,5030,5030,0
|
|
20240705,115400,66466300,5030,5030,5030,5030,200
|
|
20240705,115300,65460300,5010,5010,5010,5010,0
|
|
20240705,115200,65460300,5010,5010,5010,5010,0
|
|
20240705,115100,65460300,5010,5010,5010,5010,0
|
|
20240705,115000,65460300,5010,5010,5010,5010,0
|
|
20240705,114900,65460300,5010,5010,5010,5010,0
|
|
20240705,114800,65460300,5010,5010,5010,5010,0
|
|
20240705,114700,65460300,5010,5020,5020,5010,1884
|
|
20240705,114600,56015640,5020,5020,5020,5020,0
|
|
20240705,114500,56015640,5020,5020,5020,5020,0
|
|
20240705,114400,56015640,5020,5030,5030,5020,220
|
|
20240705,114300,54911040,5030,5030,5030,5030,0
|
|
20240705,114200,54911040,5030,5030,5030,5030,98
|
|
20240705,114100,54418100,5040,5040,5040,5040,0
|
|
20240705,114000,54418100,5040,5040,5040,5040,21
|
|
20240705,113900,54312260,5020,5020,5020,5020,0
|
|
20240705,113800,54312260,5020,5020,5020,5020,0
|
|
20240705,113700,54312260,5020,5020,5020,5020,0
|
|
20240705,113600,54312260,5020,5020,5020,5020,14
|
|
20240705,113500,54241980,5020,5020,5020,5010,502
|
|
20240705,113400,51726940,5020,5020,5020,5020,0
|
|
20240705,113300,51726940,5020,5020,5020,5020,200
|
|
20240705,113200,50722940,5020,5040,5040,5020,801
|
|
20240705,113100,46701700,5040,5040,5040,5040,7
|
|
20240705,113000,46666420,5020,5020,5020,5020,163
|
|
20240705,112900,45848160,5020,5020,5020,5020,0
|
|
20240705,112800,45848160,5020,5020,5020,5020,0
|
|
20240705,112700,45848160,5020,5020,5020,5020,134
|
|
20240705,112600,45175480,5020,5020,5020,5020,0
|
|
20240705,112500,45175480,5020,5020,5020,5020,0
|
|
20240705,112400,45175480,5020,5020,5020,5020,0
|
|
20240705,112300,45175480,5020,5020,5020,5020,0
|
|
20240705,112200,45175480,5020,5020,5020,5020,0
|
|
20240705,112100,45175480,5020,5020,5020,5020,0
|
|
20240705,112000,45175480,5020,5020,5020,5020,0
|
|
20240705,111900,45175480,5020,5020,5020,5020,55
|
|
20240705,111800,44899380,5020,5020,5020,5020,86
|
|
20240705,111700,44467660,5020,5020,5020,5020,300
|
|
20240705,111600,42961660,5020,5020,5020,5020,600
|
|
20240705,111500,39949660,5020,5020,5020,5020,40
|
|
20240705,111400,39748860,5030,5030,5030,5030,0
|
|
20240705,111300,39748860,5030,5030,5030,5030,0
|
|
20240705,111200,39748860,5030,5030,5030,5030,0
|
|
20240705,111100,39748860,5030,5030,5030,5030,0
|
|
20240705,111000,39748860,5030,5030,5030,5030,0
|
|
20240705,110900,39748860,5030,5030,5030,5030,20
|
|
20240705,110800,39648260,5030,5030,5030,5030,40
|
|
20240705,110700,39447060,5030,5030,5030,5030,20
|
|
20240705,110600,39346460,5030,5030,5030,5030,0
|
|
20240705,110500,39346460,5030,5030,5030,5030,0
|
|
20240705,110400,39346460,5030,5030,5030,5030,0
|
|
20240705,110300,39346460,5030,5030,5030,5030,40
|
|
20240705,110200,39145260,5020,5030,5030,5020,345
|
|
20240705,110100,37413160,5030,5040,5040,5030,22
|
|
20240705,110000,37302480,5020,5020,5020,5020,0
|
|
20240705,105900,37302480,5020,5020,5020,5020,0
|
|
20240705,105800,37302480,5020,5020,5020,5020,85
|
|
20240705,105700,36875780,5020,5020,5020,5020,0
|
|
20240705,105600,36875780,5020,5020,5020,5020,0
|
|
20240705,105500,36875780,5020,5020,5020,5020,0
|
|
20240705,105400,36875780,5020,5020,5020,5020,0
|
|
20240705,105300,36875780,5020,5020,5020,5020,0
|
|
20240705,105200,36875780,5020,5020,5020,5020,0
|
|
20240705,105100,36875780,5020,5020,5020,5020,0
|
|
20240705,105000,36875780,5020,5020,5020,5020,0
|
|
20240705,104900,36875780,5020,5020,5020,5020,20
|
|
20240705,104800,36775380,5020,5020,5020,5020,280
|
|
20240705,104700,35369780,5020,5020,5020,5020,0
|
|
20240705,104600,35369780,5020,5020,5020,5020,0
|
|
20240705,104500,35369780,5020,5020,5020,5020,10
|
|
20240705,104400,35319580,5020,5020,5020,5020,0
|
|
20240705,104300,35319580,5020,5020,5020,5020,20
|
|
20240705,104200,35219180,5020,5030,5030,5020,11
|
|
20240705,104100,35163950,5010,5010,5010,5010,0
|
|
20240705,104000,35163950,5010,5010,5010,5010,79
|
|
20240705,103900,34768160,5010,5010,5010,5010,0
|
|
20240705,103800,34768160,5010,5010,5010,5010,0
|
|
20240705,103700,34768160,5010,5010,5010,5010,0
|
|
20240705,103600,34768160,5010,5010,5010,5010,0
|
|
20240705,103500,34768160,5010,5010,5010,5010,0
|
|
20240705,103400,34768160,5010,5010,5010,5010,0
|
|
20240705,103300,34768160,5010,5010,5010,5010,0
|
|
20240705,103200,34768160,5010,5010,5010,5010,0
|
|
20240705,103100,34768160,5010,5010,5010,5010,290
|
|
20240705,103000,33315260,5010,5040,5040,5010,1339
|
|
20240705,102900,26593310,5040,5040,5040,5040,0
|
|
20240705,102800,26593310,5040,5040,5040,5040,2
|
|
20240705,102700,26583230,5050,5050,5050,5050,0
|
|
20240705,102600,26583230,5050,5050,5050,5050,0
|
|
20240705,102500,26583230,5050,5050,5050,5050,0
|
|
20240705,102400,26583230,5050,5050,5050,5050,0
|
|
20240705,102300,26583230,5050,5050,5050,5050,0
|
|
20240705,102200,26583230,5050,5050,5050,5050,0
|
|
20240705,102100,26583230,5050,5050,5050,5050,0
|
|
20240705,102000,26583230,5050,5050,5050,5050,0
|
|
20240705,101900,26583230,5050,5050,5050,5050,10
|
|
20240705,101800,26532730,5030,5030,5030,5030,0
|
|
20240705,101700,26532730,5030,5030,5030,5030,0
|
|
20240705,101600,26532730,5030,5030,5030,5030,0
|
|
20240705,101500,26532730,5030,5030,5030,5030,746
|
|
20240705,101400,22780350,5040,5040,5040,5040,145
|
|
20240705,101300,22049550,5060,5050,5060,5050,14
|
|
20240705,101200,21978810,5040,5040,5040,5040,25
|
|
20240705,101100,21852810,5050,5050,5050,5050,0
|
|
20240705,101000,21852810,5050,5050,5050,5050,0
|
|
20240705,100900,21852810,5050,5050,5050,5050,0
|
|
20240705,100800,21852810,5050,5050,5050,5050,0
|
|
20240705,100700,21852810,5050,5050,5050,5050,0
|
|
20240705,100600,21852810,5050,5050,5050,5050,0
|
|
20240705,100500,21852810,5050,5050,5050,5050,0
|
|
20240705,100400,21852810,5050,5040,5050,5040,101
|
|
20240705,100300,21343760,5050,5050,5050,5050,0
|
|
20240705,100200,21343760,5050,5040,5050,5040,201
|
|
20240705,100100,20330710,5060,5060,5060,5060,0
|
|
20240705,100000,20330710,5060,5060,5060,5060,5
|
|
20240705,095900,20305410,5060,5060,5060,5060,0
|
|
20240705,095800,20305410,5060,5060,5060,5060,1
|
|
20240705,095700,20300350,5060,5060,5060,5060,2
|
|
20240705,095600,20290230,5050,5050,5050,5050,100
|
|
20240705,095500,19785230,5030,5030,5030,5030,0
|
|
20240705,095400,19785230,5030,5030,5030,5030,40
|
|
20240705,095300,19584030,5050,5050,5050,5050,0
|
|
20240705,095200,19584030,5050,5050,5050,5050,59
|
|
20240705,095100,19286080,5050,5050,5050,5050,0
|
|
20240705,095000,19286080,5050,5050,5050,5050,250
|
|
20240705,094900,18023580,5040,5040,5040,5040,140
|
|
20240705,094800,17317980,5040,5040,5040,5040,691
|
|
20240705,094700,13835340,5050,5050,5050,5050,5
|
|
20240705,094600,13810090,5050,5050,5050,5050,0
|
|
20240705,094500,13810090,5050,5040,5050,5040,222
|
|
20240705,094400,12691110,5040,5040,5040,5040,0
|
|
20240705,094300,12691110,5040,5040,5040,5040,0
|
|
20240705,094200,12691110,5040,5040,5040,5040,100
|
|
20240705,094100,12187110,5040,5040,5040,5040,0
|
|
20240705,094000,12187110,5040,5040,5040,5040,0
|
|
20240705,093900,12187110,5040,5040,5040,5040,0
|
|
20240705,093800,12187110,5040,5040,5040,5040,0
|
|
20240705,093700,12187110,5040,5040,5040,5040,1
|
|
20240705,093600,12182070,5040,5040,5040,5040,0
|
|
20240705,093500,12182070,5040,5040,5040,5040,0
|
|
20240705,093400,12182070,5040,5040,5040,5040,0
|
|
20240705,093300,12182070,5040,5040,5040,5040,100
|
|
20240705,093200,11678070,5040,5040,5040,5040,0
|
|
20240705,093100,11678070,5040,5040,5040,5040,0
|
|
20240705,093000,11678070,5040,5040,5040,5040,0
|
|
20240705,092900,11678070,5040,5040,5040,5040,0
|
|
20240705,092800,11678070,5040,5040,5040,5040,0
|
|
20240705,092700,11678070,5040,5040,5040,5040,0
|
|
20240705,092600,11678070,5040,5040,5040,5040,0
|
|
20240705,092500,11678070,5040,5040,5040,5040,0
|
|
20240705,092400,11678070,5040,5040,5040,5040,269
|
|
20240705,092300,10322310,5040,5040,5040,5040,242
|
|
20240705,092200,9102630,5040,5040,5040,5040,0
|
|
20240705,092100,9102630,5040,5040,5040,5040,0
|
|
20240705,092000,9102630,5040,5040,5040,5040,0
|
|
20240705,091900,9102630,5040,5040,5040,5040,0
|
|
20240705,091800,9102630,5040,5040,5040,5040,127
|
|
20240705,091700,8462550,5040,5040,5040,5040,3
|
|
20240705,091600,8447430,5040,5040,5040,5040,0
|
|
20240705,091500,8447430,5040,5040,5040,5040,0
|
|
20240705,091400,8447430,5040,5040,5040,5040,0
|
|
20240705,091300,8447430,5040,5030,5040,5030,185
|
|
20240705,091200,7515130,5020,5020,5020,5020,0
|
|
20240705,091100,7515130,5020,5020,5020,5020,290
|
|
20240705,091000,6059330,5020,5020,5020,5020,133
|
|
20240705,090900,5391670,5020,5020,5020,5020,0
|
|
20240705,090800,5391670,5020,5020,5020,5020,201
|
|
20240705,090700,4382650,5010,5040,5040,5010,492
|
|
20240705,090600,1909030,5040,5040,5040,5040,1
|
|
20240705,090500,1903990,5050,5050,5050,5050,100
|
|
20240705,090400,1398990,5050,5060,5060,5050,59
|
|
20240705,090300,1100950,5090,5080,5090,5080,133
|
|
20240705,090200,424090,5090,5090,5090,5090,0
|
|
20240705,090100,424090,5090,5090,5090,5090,2
|
|
20240705,090000,413910,5110,5110,5110,5110,81
|