586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184300,181695675,3520,3520,3520,3520,163
|
|
20240710,184200,181695675,3520,3520,3520,3520,0
|
|
20240710,184100,181695675,3520,3520,3520,3520,0
|
|
20240710,184000,181695675,3520,3520,3520,3520,0
|
|
20240710,183900,181695675,3520,3520,3520,3520,0
|
|
20240710,183800,181695675,3520,3520,3520,3520,0
|
|
20240710,183700,181695675,3520,3520,3520,3520,0
|
|
20240710,183600,181695675,3520,3520,3520,3520,0
|
|
20240710,183500,181695675,3520,3520,3520,3520,0
|
|
20240710,183400,181695675,3520,3520,3520,3520,0
|
|
20240710,183300,181695675,3520,3520,3520,3520,0
|
|
20240710,183200,181695675,3520,3520,3520,3520,0
|
|
20240710,183100,181695675,3520,3520,3520,3520,0
|
|
20240710,183000,181695675,3520,3520,3520,3520,0
|
|
20240710,182900,181695675,3520,3520,3520,3520,0
|
|
20240710,182800,181695675,3520,3520,3520,3520,0
|
|
20240710,182700,181695675,3520,3520,3520,3520,0
|
|
20240710,182600,181695675,3520,3520,3520,3520,0
|
|
20240710,182500,181695675,3520,3520,3520,3520,0
|
|
20240710,182400,181695675,3520,3520,3520,3520,0
|
|
20240710,182300,181695675,3520,3520,3520,3520,0
|
|
20240710,182200,181695675,3520,3520,3520,3520,0
|
|
20240710,182100,181695675,3520,3520,3520,3520,0
|
|
20240710,182000,181695675,3520,3520,3520,3520,0
|
|
20240710,181900,181695675,3520,3520,3520,3520,0
|
|
20240710,181800,181695675,3520,3520,3520,3520,0
|
|
20240710,181700,181695675,3520,3520,3520,3520,0
|
|
20240710,181600,181695675,3520,3520,3520,3520,0
|
|
20240710,181500,181695675,3520,3520,3520,3520,0
|
|
20240710,181400,181695675,3520,3520,3520,3520,0
|
|
20240710,181300,181695675,3520,3520,3520,3520,163
|
|
20240710,181200,181695675,3520,3520,3520,3520,0
|
|
20240710,181100,181695675,3520,3520,3520,3520,0
|
|
20240710,181000,181695675,3520,3520,3520,3520,0
|
|
20240710,180900,181695675,3520,3520,3520,3520,0
|
|
20240710,180800,181695675,3520,3520,3520,3520,0
|
|
20240710,180700,181695675,3520,3520,3520,3520,0
|
|
20240710,180600,181695675,3520,3520,3520,3520,0
|
|
20240710,180500,181695675,3520,3520,3520,3520,0
|
|
20240710,180400,181695675,3520,3520,3520,3520,0
|
|
20240710,180300,181695675,3520,3520,3520,3520,0
|
|
20240710,180200,181695675,3520,3520,3520,3520,0
|
|
20240710,180100,181695675,3520,3520,3520,3520,0
|
|
20240710,180000,181695675,3520,3520,3520,3520,0
|
|
20240710,175900,181695675,3520,3520,3520,3520,0
|
|
20240710,175800,181695675,3520,3520,3520,3520,0
|
|
20240710,175700,181695675,3520,3520,3520,3520,0
|
|
20240710,175600,181695675,3520,3520,3520,3520,0
|
|
20240710,175500,181695675,3520,3520,3520,3520,0
|
|
20240710,175400,181695675,3520,3520,3520,3520,0
|
|
20240710,175300,181695675,3520,3520,3520,3520,0
|
|
20240710,175200,181695675,3520,3520,3520,3520,0
|
|
20240710,175100,181695675,3520,3520,3520,3520,0
|
|
20240710,175000,181695675,3520,3520,3520,3520,0
|
|
20240710,174900,181695675,3520,3520,3520,3520,0
|
|
20240710,174800,181695675,3520,3520,3520,3520,0
|
|
20240710,174700,181695675,3520,3520,3520,3520,0
|
|
20240710,174600,181695675,3520,3520,3520,3520,0
|
|
20240710,174500,181695675,3520,3520,3520,3520,0
|
|
20240710,174400,181695675,3520,3520,3520,3520,0
|
|
20240710,174300,181695675,3520,3520,3520,3520,163
|
|
20240710,174200,181695675,3520,3520,3520,3520,0
|
|
20240710,174100,181695675,3520,3520,3520,3520,0
|
|
20240710,174000,181695675,3520,3520,3520,3520,0
|
|
20240710,173900,181695675,3520,3520,3520,3520,0
|
|
20240710,173800,181695675,3520,3520,3520,3520,0
|
|
20240710,173700,181695675,3520,3520,3520,3520,0
|
|
20240710,173600,181695675,3520,3520,3520,3520,0
|
|
20240710,173500,181695675,3520,3520,3520,3520,0
|
|
20240710,173400,181695675,3520,3520,3520,3520,0
|
|
20240710,173300,181695675,3520,3520,3520,3520,0
|
|
20240710,173200,181695675,3520,3520,3520,3520,0
|
|
20240710,173100,181695675,3520,3520,3520,3520,0
|
|
20240710,173000,181695675,3520,3520,3520,3520,0
|
|
20240710,172900,181695675,3520,3520,3520,3520,0
|
|
20240710,172800,181695675,3520,3520,3520,3520,0
|
|
20240710,172700,181695675,3520,3520,3520,3520,0
|
|
20240710,172600,181695675,3520,3520,3520,3520,0
|
|
20240710,172500,181695675,3520,3520,3520,3520,0
|
|
20240710,172400,181695675,3520,3520,3520,3520,0
|
|
20240710,172300,181695675,3520,3520,3520,3520,0
|
|
20240710,172200,181695675,3520,3520,3520,3520,0
|
|
20240710,172100,181695675,3520,3520,3520,3520,0
|
|
20240710,172000,181695675,3520,3520,3520,3520,0
|
|
20240710,171900,181695675,3520,3520,3520,3520,0
|
|
20240710,171800,181695675,3520,3520,3520,3520,0
|
|
20240710,171700,181695675,3520,3520,3520,3520,0
|
|
20240710,171600,181695675,3520,3520,3520,3520,0
|
|
20240710,171500,181695675,3520,3520,3520,3520,0
|
|
20240710,171400,181695675,3520,3520,3520,3520,0
|
|
20240710,171300,181695675,3520,3520,3520,3520,163
|
|
20240710,171200,181695675,3520,3520,3520,3520,0
|
|
20240710,171100,181695675,3520,3520,3520,3520,0
|
|
20240710,171000,181695675,3520,3520,3520,3520,0
|
|
20240710,170900,181695675,3520,3520,3520,3520,0
|
|
20240710,170800,181695675,3520,3520,3520,3520,0
|
|
20240710,170700,181695675,3520,3520,3520,3520,0
|
|
20240710,170600,181695675,3520,3520,3520,3520,0
|
|
20240710,170500,181695675,3520,3520,3520,3520,0
|
|
20240710,170400,181695675,3520,3520,3520,3520,0
|
|
20240710,170300,181695675,3520,3520,3520,3520,0
|
|
20240710,170200,181695675,3520,3520,3520,3520,0
|
|
20240710,170100,181695675,3520,3520,3520,3520,0
|
|
20240710,170000,181695675,3520,3520,3520,3520,0
|
|
20240710,165900,181695675,3520,3520,3520,3520,0
|
|
20240710,165800,181695675,3520,3520,3520,3520,0
|
|
20240710,165700,181695675,3520,3520,3520,3520,0
|
|
20240710,165600,181695675,3520,3520,3520,3520,0
|
|
20240710,165500,181695675,3520,3520,3520,3520,0
|
|
20240710,165400,181695675,3520,3520,3520,3520,0
|
|
20240710,165300,181695675,3520,3520,3520,3520,0
|
|
20240710,165200,181695675,3520,3520,3520,3520,0
|
|
20240710,165100,181695675,3520,3520,3520,3520,0
|
|
20240710,165000,181695675,3520,3520,3520,3520,0
|
|
20240710,164900,181695675,3520,3520,3520,3520,0
|
|
20240710,164800,181695675,3520,3520,3520,3520,0
|
|
20240710,164700,181695675,3520,3520,3520,3520,0
|
|
20240710,164600,181695675,3520,3520,3520,3520,0
|
|
20240710,164500,181695675,3520,3520,3520,3520,0
|
|
20240710,164400,181695675,3520,3520,3520,3520,0
|
|
20240710,164300,181695675,3520,3520,3520,3520,163
|
|
20240710,164200,181695675,3520,3520,3520,3520,0
|
|
20240710,164100,181695675,3520,3520,3520,3520,0
|
|
20240710,164000,181695675,3520,3520,3520,3520,0
|
|
20240710,163900,181695675,3520,3520,3520,3520,0
|
|
20240710,163800,181695675,3520,3520,3520,3520,0
|
|
20240710,163700,181695675,3520,3520,3520,3520,0
|
|
20240710,163600,181695675,3520,3520,3520,3520,0
|
|
20240710,163500,181695675,3520,3520,3520,3520,0
|
|
20240710,163400,181695675,3520,3520,3520,3520,0
|
|
20240710,163300,181695675,3520,3520,3520,3520,0
|
|
20240710,163200,181695675,3520,3520,3520,3520,0
|
|
20240710,163100,181695675,3520,3520,3520,3520,0
|
|
20240710,163000,181695675,3520,3520,3520,3520,0
|
|
20240710,162900,181695675,3520,3520,3520,3520,0
|
|
20240710,162800,181695675,3520,3520,3520,3520,0
|
|
20240710,162700,181695675,3520,3520,3520,3520,0
|
|
20240710,162600,181695675,3520,3520,3520,3520,0
|
|
20240710,162500,181695675,3520,3520,3520,3520,0
|
|
20240710,162400,181695675,3520,3520,3520,3520,0
|
|
20240710,162300,181695675,3520,3520,3520,3520,0
|
|
20240710,162200,181695675,3520,3520,3520,3520,0
|
|
20240710,162100,181695675,3520,3520,3520,3520,0
|
|
20240710,162000,181695675,3520,3520,3520,3520,0
|
|
20240710,161900,181695675,3520,3520,3520,3520,0
|
|
20240710,161800,181695675,3520,3520,3520,3520,0
|
|
20240710,161700,181695675,3520,3520,3520,3520,0
|
|
20240710,161600,181695675,3520,3520,3520,3520,0
|
|
20240710,161500,181695675,3520,3520,3520,3520,0
|
|
20240710,161400,181695675,3520,3520,3520,3520,0
|
|
20240710,161300,181695675,3520,3520,3520,3520,163
|
|
20240710,161200,181695675,3520,3520,3520,3520,0
|
|
20240710,161100,181695675,3520,3520,3520,3520,0
|
|
20240710,161000,181695675,3520,3520,3520,3520,0
|
|
20240710,160900,181695675,3520,3520,3520,3520,0
|
|
20240710,160800,181695675,3520,3520,3520,3520,0
|
|
20240710,160700,181695675,3520,3520,3520,3520,0
|
|
20240710,160600,181695675,3520,3520,3520,3520,0
|
|
20240710,160500,181695675,3520,3520,3520,3520,0
|
|
20240710,160400,181695675,3520,3520,3520,3520,0
|
|
20240710,160300,181695675,3520,3520,3520,3520,0
|
|
20240710,160200,181695675,3520,3520,3520,3520,0
|
|
20240710,160100,181695675,3520,3520,3520,3520,0
|
|
20240710,160000,181695675,3520,3520,3520,3520,0
|
|
20240710,155900,181695675,3520,3520,3520,3520,0
|
|
20240710,155800,181695675,3520,3520,3520,3520,0
|
|
20240710,155700,181695675,3520,3520,3520,3520,0
|
|
20240710,155600,181695675,3520,3520,3520,3520,0
|
|
20240710,155500,181695675,3520,3520,3520,3520,0
|
|
20240710,155400,181695675,3520,3520,3520,3520,0
|
|
20240710,155300,181695675,3520,3520,3520,3520,0
|
|
20240710,155200,181695675,3520,3520,3520,3520,0
|
|
20240710,155100,181695675,3520,3520,3520,3520,0
|
|
20240710,155000,181695675,3520,3520,3520,3520,0
|
|
20240710,154900,181695675,3520,3520,3520,3520,0
|
|
20240710,154800,181695675,3520,3520,3520,3520,0
|
|
20240710,154700,181695675,3520,3520,3520,3520,0
|
|
20240710,154600,181695675,3520,3520,3520,3520,0
|
|
20240710,154500,181695675,3520,3520,3520,3520,0
|
|
20240710,154400,181695675,3520,3520,3520,3520,0
|
|
20240710,154300,181695675,3520,3520,3520,3520,163
|
|
20240710,154200,181695675,3520,3520,3520,3520,0
|
|
20240710,154100,181695675,3520,3520,3520,3520,0
|
|
20240710,154000,181695675,3520,3520,3520,3520,0
|
|
20240710,153900,181695675,3520,3520,3520,3520,0
|
|
20240710,153800,181695675,3520,3520,3520,3520,0
|
|
20240710,153700,181695675,3520,3520,3520,3520,0
|
|
20240710,153600,181695675,3520,3520,3520,3520,0
|
|
20240710,153500,181695675,3520,3520,3520,3520,0
|
|
20240710,153400,181695675,3520,3520,3520,3520,0
|
|
20240710,153300,181695675,3520,3520,3520,3520,0
|
|
20240710,153200,181695675,3520,3520,3520,3520,0
|
|
20240710,153100,181695675,3520,3520,3520,3520,0
|
|
20240710,153000,181695675,3520,3520,3520,3520,163
|
|
20240710,152900,181121915,3510,3510,3510,3510,0
|
|
20240710,152800,181121915,3510,3510,3510,3510,0
|
|
20240710,152700,181121915,3510,3510,3510,3510,0
|
|
20240710,152600,181121915,3510,3510,3510,3510,0
|
|
20240710,152500,181121915,3510,3510,3510,3510,0
|
|
20240710,152400,181121915,3510,3510,3510,3510,0
|
|
20240710,152300,181121915,3510,3510,3510,3510,0
|
|
20240710,152200,181121915,3510,3510,3510,3510,0
|
|
20240710,152100,181121915,3510,3510,3510,3510,0
|
|
20240710,152000,181121915,3510,3510,3510,3510,0
|
|
20240710,151900,181121915,3510,3520,3520,3510,35
|
|
20240710,151800,180998925,3520,3515,3520,3515,413
|
|
20240710,151700,179545175,3515,3515,3515,3515,1
|
|
20240710,151600,179541660,3520,3520,3520,3520,10
|
|
20240710,151500,179506460,3520,3510,3520,3510,7
|
|
20240710,151400,179481880,3520,3520,3520,3520,0
|
|
20240710,151300,179481880,3520,3520,3520,3520,9
|
|
20240710,151200,179450200,3520,3515,3520,3515,2
|
|
20240710,151100,179443165,3520,3515,3520,3515,11
|
|
20240710,151000,179404495,3515,3515,3515,3510,23
|
|
20240710,150900,179323665,3505,3505,3505,3505,5
|
|
20240710,150800,179306140,3520,3520,3520,3520,0
|
|
20240710,150700,179306140,3520,3520,3520,3520,0
|
|
20240710,150600,179306140,3520,3520,3520,3520,0
|
|
20240710,150500,179306140,3520,3520,3520,3520,0
|
|
20240710,150400,179306140,3520,3520,3520,3520,1
|
|
20240710,150300,179302620,3510,3510,3510,3510,0
|
|
20240710,150200,179302620,3510,3510,3510,3510,0
|
|
20240710,150100,179302620,3510,3510,3510,3510,0
|
|
20240710,150000,179302620,3510,3510,3510,3510,31
|
|
20240710,145900,179193810,3505,3505,3505,3505,0
|
|
20240710,145800,179193810,3505,3505,3505,3505,0
|
|
20240710,145700,179193810,3505,3505,3505,3505,0
|
|
20240710,145600,179193810,3505,3505,3505,3505,0
|
|
20240710,145500,179193810,3505,3505,3505,3505,0
|
|
20240710,145400,179193810,3505,3505,3505,3505,386
|
|
20240710,145300,177840880,3520,3520,3520,3520,1
|
|
20240710,145200,177837360,3505,3505,3505,3505,0
|
|
20240710,145100,177837360,3505,3505,3505,3505,600
|
|
20240710,145000,175734360,3520,3520,3520,3520,1
|
|
20240710,144900,175730840,3500,3510,3510,3500,4793
|
|
20240710,144800,158919220,3525,3525,3525,3525,0
|
|
20240710,144700,158919220,3525,3525,3525,3525,0
|
|
20240710,144600,158919220,3525,3525,3525,3525,0
|
|
20240710,144500,158919220,3525,3525,3525,3525,0
|
|
20240710,144400,158919220,3525,3515,3525,3510,293
|
|
20240710,144300,157890205,3525,3525,3525,3525,0
|
|
20240710,144200,157890205,3525,3525,3525,3525,10
|
|
20240710,144100,157854955,3525,3525,3525,3525,10
|
|
20240710,144000,157819705,3525,3525,3525,3525,10
|
|
20240710,143900,157784455,3525,3525,3525,3525,23
|
|
20240710,143800,157703380,3525,3520,3525,3520,20
|
|
20240710,143700,157632885,3525,3520,3525,3520,4743
|
|
20240710,143600,140923175,3520,3515,3520,3515,2
|
|
20240710,143500,140916140,3520,3520,3520,3520,0
|
|
20240710,143400,140916140,3520,3520,3520,3515,4
|
|
20240710,143300,140902065,3515,3515,3515,3515,998
|
|
20240710,143200,137394095,3515,3515,3515,3515,0
|
|
20240710,143100,137394095,3515,3515,3515,3515,0
|
|
20240710,143000,137394095,3515,3515,3515,3515,0
|
|
20240710,142900,137394095,3515,3515,3515,3515,3
|
|
20240710,142800,137383550,3520,3520,3520,3520,0
|
|
20240710,142700,137383550,3520,3520,3520,3520,0
|
|
20240710,142600,137383550,3520,3520,3520,3520,0
|
|
20240710,142500,137383550,3520,3520,3520,3520,0
|
|
20240710,142400,137383550,3520,3515,3520,3515,6
|
|
20240710,142300,137362455,3515,3515,3515,3515,12
|
|
20240710,142200,137320275,3520,3520,3520,3520,0
|
|
20240710,142100,137320275,3520,3520,3520,3520,0
|
|
20240710,142000,137320275,3520,3520,3520,3520,0
|
|
20240710,141900,137320275,3520,3520,3520,3520,0
|
|
20240710,141800,137320275,3520,3520,3520,3520,0
|
|
20240710,141700,137320275,3520,3520,3520,3520,0
|
|
20240710,141600,137320275,3520,3520,3520,3520,0
|
|
20240710,141500,137320275,3520,3520,3520,3505,61
|
|
20240710,141400,137106305,3505,3505,3505,3505,0
|
|
20240710,141300,137106305,3505,3505,3505,3505,20
|
|
20240710,141200,137036205,3505,3515,3515,3505,1415
|
|
20240710,141100,132065280,3515,3515,3515,3515,0
|
|
20240710,141000,132065280,3515,3515,3515,3515,565
|
|
20240710,140900,130079305,3515,3515,3515,3515,300
|
|
20240710,140800,129024805,3520,3510,3520,3510,203
|
|
20240710,140700,128312245,3520,3520,3520,3520,2
|
|
20240710,140600,128305205,3515,3515,3515,3515,99
|
|
20240710,140500,127957220,3515,3515,3515,3515,1
|
|
20240710,140400,127953705,3515,3515,3515,3515,75
|
|
20240710,140300,127690080,3515,3515,3515,3515,1
|
|
20240710,140200,127686565,3515,3510,3515,3505,491
|
|
20240710,140100,125964255,3515,3515,3515,3515,0
|
|
20240710,140000,125964255,3515,3515,3515,3515,0
|
|
20240710,135900,125964255,3515,3515,3515,3515,100
|
|
20240710,135800,125612755,3515,3515,3515,3515,102
|
|
20240710,135700,125254225,3515,3515,3515,3510,1373
|
|
20240710,135600,120433130,3520,3515,3520,3515,58
|
|
20240710,135500,120229255,3515,3515,3515,3515,70
|
|
20240710,135400,119983205,3515,3515,3515,3515,0
|
|
20240710,135300,119983205,3515,3515,3515,3515,0
|
|
20240710,135200,119983205,3515,3515,3515,3515,0
|
|
20240710,135100,119983205,3515,3510,3515,3510,2993
|
|
20240710,135000,109476685,3510,3500,3510,3500,121
|
|
20240710,134900,109052175,3510,3505,3510,3500,127
|
|
20240710,134800,108606755,3500,3500,3500,3500,0
|
|
20240710,134700,108606755,3500,3500,3500,3500,100
|
|
20240710,134600,108256755,3510,3500,3510,3500,64
|
|
20240710,134500,108032735,3500,3505,3505,3500,170
|
|
20240710,134400,107437235,3510,3510,3510,3510,0
|
|
20240710,134300,107437235,3510,3510,3510,3510,0
|
|
20240710,134200,107437235,3510,3510,3510,3510,0
|
|
20240710,134100,107437235,3510,3510,3510,3510,0
|
|
20240710,134000,107437235,3510,3510,3510,3510,0
|
|
20240710,133900,107437235,3510,3510,3510,3510,0
|
|
20240710,133800,107437235,3510,3510,3510,3510,0
|
|
20240710,133700,107437235,3510,3510,3510,3510,1
|
|
20240710,133600,107433725,3510,3510,3510,3510,0
|
|
20240710,133500,107433725,3510,3510,3510,3510,0
|
|
20240710,133400,107433725,3510,3510,3510,3510,0
|
|
20240710,133300,107433725,3510,3500,3510,3500,2740
|
|
20240710,133200,97836590,3500,3500,3500,3500,0
|
|
20240710,133100,97836590,3500,3500,3500,3500,0
|
|
20240710,133000,97836590,3500,3500,3500,3500,0
|
|
20240710,132900,97836590,3500,3500,3500,3500,0
|
|
20240710,132800,97836590,3500,3500,3500,3500,10
|
|
20240710,132700,97801590,3500,3500,3500,3500,0
|
|
20240710,132600,97801590,3500,3500,3500,3500,0
|
|
20240710,132500,97801590,3500,3500,3500,3500,0
|
|
20240710,132400,97801590,3500,3500,3500,3500,55
|
|
20240710,132300,97609090,3500,3500,3500,3500,0
|
|
20240710,132200,97609090,3500,3500,3500,3500,1
|
|
20240710,132100,97605590,3500,3505,3505,3500,249
|
|
20240710,132000,96733940,3505,3505,3505,3505,100
|
|
20240710,131900,96383440,3505,3505,3505,3505,1
|
|
20240710,131800,96379935,3500,3500,3500,3500,0
|
|
20240710,131700,96379935,3500,3500,3500,3500,15
|
|
20240710,131600,96327435,3505,3505,3505,3505,0
|
|
20240710,131500,96327435,3505,3505,3505,3505,0
|
|
20240710,131400,96327435,3505,3505,3505,3505,0
|
|
20240710,131300,96327435,3505,3505,3505,3505,0
|
|
20240710,131200,96327435,3505,3505,3505,3505,0
|
|
20240710,131100,96327435,3505,3505,3505,3505,0
|
|
20240710,131000,96327435,3505,3505,3505,3505,0
|
|
20240710,130900,96327435,3505,3505,3505,3505,0
|
|
20240710,130800,96327435,3505,3505,3505,3505,0
|
|
20240710,130700,96327435,3505,3505,3505,3505,10
|
|
20240710,130600,96292385,3510,3510,3510,3510,0
|
|
20240710,130500,96292385,3510,3510,3510,3510,0
|
|
20240710,130400,96292385,3510,3510,3510,3510,0
|
|
20240710,130300,96292385,3510,3510,3510,3510,0
|
|
20240710,130200,96292385,3510,3510,3510,3510,0
|
|
20240710,130100,96292385,3510,3510,3510,3510,0
|
|
20240710,130000,96292385,3510,3510,3510,3510,0
|
|
20240710,125900,96292385,3510,3510,3510,3510,465
|
|
20240710,125800,94660235,3515,3510,3515,3510,637
|
|
20240710,125700,92424355,3515,3515,3515,3510,52
|
|
20240710,125600,92241675,3515,3515,3515,3515,2
|
|
20240710,125500,92234645,3515,3515,3515,3515,0
|
|
20240710,125400,92234645,3515,3515,3520,3515,561
|
|
20240710,125300,90261950,3515,3510,3515,3510,53
|
|
20240710,125200,90075780,3515,3515,3515,3510,15
|
|
20240710,125100,90023105,3515,3505,3515,3505,1765
|
|
20240710,125000,83828180,3505,3505,3505,3505,2
|
|
20240710,124900,83821170,3505,3505,3505,3505,210
|
|
20240710,124800,83085120,3505,3505,3505,3505,3
|
|
20240710,124700,83074605,3505,3505,3505,3505,1
|
|
20240710,124600,83071100,3505,3505,3505,3505,2
|
|
20240710,124500,83064090,3505,3505,3505,3505,3
|
|
20240710,124400,83053575,3505,3500,3505,3500,2616
|
|
20240710,124300,73896810,3500,3500,3500,3500,0
|
|
20240710,124200,73896810,3500,3500,3500,3500,1
|
|
20240710,124100,73893310,3495,3495,3495,3495,100
|
|
20240710,124000,73543810,3500,3500,3500,3500,2
|
|
20240710,123900,73536810,3495,3495,3495,3495,100
|
|
20240710,123800,73187310,3500,3490,3500,3490,101
|
|
20240710,123700,72834810,3500,3495,3500,3495,108
|
|
20240710,123600,72457345,3500,3500,3500,3500,0
|
|
20240710,123500,72457345,3500,3500,3500,3500,1
|
|
20240710,123400,72453845,3490,3495,3500,3490,141
|
|
20240710,123300,71961245,3500,3500,3500,3500,0
|
|
20240710,123200,71961245,3500,3500,3500,3500,2
|
|
20240710,123100,71954245,3495,3495,3495,3495,945
|
|
20240710,123000,68651470,3495,3495,3495,3495,0
|
|
20240710,122900,68651470,3495,3495,3495,3495,0
|
|
20240710,122800,68651470,3495,3495,3495,3495,10
|
|
20240710,122700,68616520,3495,3495,3495,3495,119
|
|
20240710,122600,68200615,3495,3495,3495,3495,0
|
|
20240710,122500,68200615,3495,3495,3495,3495,0
|
|
20240710,122400,68200615,3495,3495,3495,3495,0
|
|
20240710,122300,68200615,3495,3495,3495,3495,0
|
|
20240710,122200,68200615,3495,3495,3495,3495,0
|
|
20240710,122100,68200615,3495,3495,3495,3495,0
|
|
20240710,122000,68200615,3495,3495,3495,3495,145
|
|
20240710,121900,67693840,3495,3495,3495,3495,0
|
|
20240710,121800,67693840,3495,3495,3495,3495,0
|
|
20240710,121700,67693840,3495,3495,3495,3495,0
|
|
20240710,121600,67693840,3495,3495,3495,3495,0
|
|
20240710,121500,67693840,3495,3495,3495,3495,22
|
|
20240710,121400,67616950,3495,3495,3495,3495,0
|
|
20240710,121300,67616950,3495,3495,3495,3495,48
|
|
20240710,121200,67449190,3495,3495,3495,3495,23
|
|
20240710,121100,67368805,3495,3495,3495,3495,0
|
|
20240710,121000,67368805,3495,3495,3495,3495,20
|
|
20240710,120900,67298905,3495,3495,3495,3495,0
|
|
20240710,120800,67298905,3495,3495,3495,3495,0
|
|
20240710,120700,67298905,3495,3495,3495,3495,0
|
|
20240710,120600,67298905,3495,3495,3495,3495,0
|
|
20240710,120500,67298905,3495,3495,3495,3495,0
|
|
20240710,120400,67298905,3495,3495,3495,3495,0
|
|
20240710,120300,67298905,3495,3495,3495,3495,0
|
|
20240710,120200,67298905,3495,3495,3495,3495,0
|
|
20240710,120100,67298905,3495,3495,3495,3495,0
|
|
20240710,120000,67298905,3495,3495,3495,3495,0
|
|
20240710,115900,67298905,3495,3495,3495,3495,0
|
|
20240710,115800,67298905,3495,3495,3495,3495,2
|
|
20240710,115700,67291915,3490,3490,3490,3490,513
|
|
20240710,115600,65501545,3490,3490,3490,3490,1
|
|
20240710,115500,65498055,3485,3485,3485,3485,1
|
|
20240710,115400,65494570,3490,3490,3490,3490,1
|
|
20240710,115300,65491080,3485,3485,3485,3485,0
|
|
20240710,115200,65491080,3485,3485,3485,3485,100
|
|
20240710,115100,65142580,3490,3490,3490,3490,1
|
|
20240710,115000,65139090,3490,3490,3490,3490,0
|
|
20240710,114900,65139090,3490,3490,3490,3490,0
|
|
20240710,114800,65139090,3490,3490,3490,3490,0
|
|
20240710,114700,65139090,3490,3490,3490,3490,0
|
|
20240710,114600,65139090,3490,3490,3490,3490,0
|
|
20240710,114500,65139090,3490,3490,3490,3490,0
|
|
20240710,114400,65139090,3490,3490,3490,3490,0
|
|
20240710,114300,65139090,3490,3490,3490,3490,0
|
|
20240710,114200,65139090,3490,3490,3490,3490,0
|
|
20240710,114100,65139090,3490,3490,3490,3490,2
|
|
20240710,114000,65132110,3485,3485,3485,3485,100
|
|
20240710,113900,64783610,3490,3490,3490,3490,0
|
|
20240710,113800,64783610,3490,3490,3490,3490,1
|
|
20240710,113700,64780120,3490,3490,3490,3490,0
|
|
20240710,113600,64780120,3490,3490,3490,3490,20
|
|
20240710,113500,64710320,3490,3490,3490,3490,10
|
|
20240710,113400,64675420,3485,3485,3485,3485,0
|
|
20240710,113300,64675420,3485,3490,3490,3485,30
|
|
20240710,113200,64570820,3490,3490,3490,3490,0
|
|
20240710,113100,64570820,3490,3490,3490,3490,0
|
|
20240710,113000,64570820,3490,3490,3490,3490,0
|
|
20240710,112900,64570820,3490,3490,3490,3490,1
|
|
20240710,112800,64567330,3485,3485,3485,3485,0
|
|
20240710,112700,64567330,3485,3485,3485,3485,0
|
|
20240710,112600,64567330,3485,3485,3485,3485,2
|
|
20240710,112500,64560360,3475,3475,3475,3475,0
|
|
20240710,112400,64560360,3475,3480,3480,3475,293
|
|
20240710,112300,63542025,3480,3480,3480,3480,0
|
|
20240710,112200,63542025,3480,3480,3480,3480,0
|
|
20240710,112100,63542025,3480,3480,3480,3480,0
|
|
20240710,112000,63542025,3480,3480,3480,3480,0
|
|
20240710,111900,63542025,3480,3480,3480,3480,0
|
|
20240710,111800,63542025,3480,3480,3480,3480,185
|
|
20240710,111700,62898225,3475,3475,3475,3475,0
|
|
20240710,111600,62898225,3475,3475,3475,3475,0
|
|
20240710,111500,62898225,3475,3485,3485,3475,2743
|
|
20240710,111400,53356790,3490,3490,3490,3490,0
|
|
20240710,111300,53356790,3490,3490,3490,3490,0
|
|
20240710,111200,53356790,3490,3490,3490,3490,1
|
|
20240710,111100,53353300,3490,3490,3490,3490,0
|
|
20240710,111000,53353300,3490,3490,3490,3490,0
|
|
20240710,110900,53353300,3490,3490,3490,3490,0
|
|
20240710,110800,53353300,3490,3490,3490,3490,0
|
|
20240710,110700,53353300,3490,3490,3490,3490,0
|
|
20240710,110600,53353300,3490,3490,3490,3490,10
|
|
20240710,110500,53318400,3490,3490,3490,3490,80
|
|
20240710,110400,53039200,3490,3485,3490,3480,320
|
|
20240710,110300,51924940,3485,3485,3485,3485,0
|
|
20240710,110200,51924940,3485,3485,3485,3485,0
|
|
20240710,110100,51924940,3485,3485,3485,3485,0
|
|
20240710,110000,51924940,3485,3490,3490,3485,20
|
|
20240710,105900,51855220,3495,3495,3495,3495,0
|
|
20240710,105800,51855220,3495,3495,3495,3495,1
|
|
20240710,105700,51851725,3485,3485,3485,3485,0
|
|
20240710,105600,51851725,3485,3485,3485,3485,0
|
|
20240710,105500,51851725,3485,3485,3485,3485,1
|
|
20240710,105400,51848240,3495,3495,3495,3495,0
|
|
20240710,105300,51848240,3495,3495,3495,3495,0
|
|
20240710,105200,51848240,3495,3495,3495,3495,0
|
|
20240710,105100,51848240,3495,3495,3495,3495,1
|
|
20240710,105000,51844745,3490,3490,3490,3490,0
|
|
20240710,104900,51844745,3490,3495,3495,3490,58
|
|
20240710,104800,51642075,3495,3490,3495,3490,201
|
|
20240710,104700,50940580,3490,3495,3495,3490,42
|
|
20240710,104600,50793990,3490,3490,3490,3490,101
|
|
20240710,104500,50441500,3490,3490,3490,3490,0
|
|
20240710,104400,50441500,3490,3490,3490,3490,0
|
|
20240710,104300,50441500,3490,3490,3490,3490,0
|
|
20240710,104200,50441500,3490,3490,3490,3490,0
|
|
20240710,104100,50441500,3490,3490,3490,3490,0
|
|
20240710,104000,50441500,3490,3490,3490,3490,0
|
|
20240710,103900,50441500,3490,3490,3490,3490,3
|
|
20240710,103800,50431030,3490,3490,3490,3490,6
|
|
20240710,103700,50410090,3490,3490,3490,3490,0
|
|
20240710,103600,50410090,3490,3490,3490,3490,500
|
|
20240710,103500,48665090,3490,3490,3490,3490,0
|
|
20240710,103400,48665090,3490,3490,3490,3490,60
|
|
20240710,103300,48455690,3490,3490,3490,3490,0
|
|
20240710,103200,48455690,3490,3490,3490,3490,1
|
|
20240710,103100,48452200,3475,3475,3475,3475,0
|
|
20240710,103000,48452200,3475,3475,3475,3475,0
|
|
20240710,102900,48452200,3475,3475,3475,3475,0
|
|
20240710,102800,48452200,3475,3475,3475,3475,0
|
|
20240710,102700,48452200,3475,3475,3475,3475,0
|
|
20240710,102600,48452200,3475,3475,3475,3475,0
|
|
20240710,102500,48452200,3475,3475,3475,3475,0
|
|
20240710,102400,48452200,3475,3475,3475,3475,866
|
|
20240710,102300,45442850,3490,3490,3490,3490,0
|
|
20240710,102200,45442850,3490,3490,3490,3490,0
|
|
20240710,102100,45442850,3490,3490,3490,3490,0
|
|
20240710,102000,45442850,3490,3490,3490,3490,0
|
|
20240710,101900,45442850,3490,3490,3490,3490,0
|
|
20240710,101800,45442850,3490,3490,3490,3490,0
|
|
20240710,101700,45442850,3490,3490,3490,3490,0
|
|
20240710,101600,45442850,3490,3490,3490,3490,1
|
|
20240710,101500,45439360,3470,3470,3470,3470,0
|
|
20240710,101400,45439360,3470,3470,3470,3470,0
|
|
20240710,101300,45439360,3470,3470,3470,3470,0
|
|
20240710,101200,45439360,3470,3470,3470,3470,64
|
|
20240710,101100,45217280,3470,3470,3470,3470,8
|
|
20240710,101000,45189520,3470,3470,3470,3470,0
|
|
20240710,100900,45189520,3470,3470,3470,3470,2
|
|
20240710,100800,45182580,3475,3475,3475,3475,0
|
|
20240710,100700,45182580,3475,3475,3475,3475,1
|
|
20240710,100600,45179105,3465,3465,3465,3465,1443
|
|
20240710,100500,40179110,3475,3475,3475,3475,3
|
|
20240710,100400,40168685,3475,3475,3475,3475,0
|
|
20240710,100300,40168685,3475,3475,3475,3475,1
|
|
20240710,100200,40165210,3475,3470,3475,3470,32
|
|
20240710,100100,40054165,3470,3470,3470,3470,0
|
|
20240710,100000,40054165,3470,3470,3470,3470,1
|
|
20240710,095900,40050695,3465,3465,3465,3465,500
|
|
20240710,095800,38318195,3470,3470,3470,3470,0
|
|
20240710,095700,38318195,3470,3470,3470,3470,1
|
|
20240710,095600,38314725,3460,3460,3460,3460,0
|
|
20240710,095500,38314725,3460,3460,3460,3460,0
|
|
20240710,095400,38314725,3460,3460,3460,3460,0
|
|
20240710,095300,38314725,3460,3465,3465,3460,382
|
|
20240710,095200,36991615,3470,3470,3470,3470,87
|
|
20240710,095100,36689725,3490,3490,3490,3490,0
|
|
20240710,095000,36689725,3490,3490,3490,3490,0
|
|
20240710,094900,36689725,3490,3490,3490,3490,0
|
|
20240710,094800,36689725,3490,3490,3490,3490,20
|
|
20240710,094700,36619925,3490,3490,3490,3490,0
|
|
20240710,094600,36619925,3490,3465,3490,3465,703
|
|
20240710,094500,34180580,3465,3465,3465,3465,45
|
|
20240710,094400,34024655,3465,3465,3465,3465,10
|
|
20240710,094300,33990005,3465,3465,3465,3465,23
|
|
20240710,094200,33910310,3470,3470,3470,3470,0
|
|
20240710,094100,33910310,3470,3470,3470,3470,0
|
|
20240710,094000,33910310,3470,3470,3470,3470,11
|
|
20240710,093900,33872140,3470,3470,3470,3470,0
|
|
20240710,093800,33872140,3470,3470,3470,3470,10
|
|
20240710,093700,33837440,3455,3455,3455,3455,858
|
|
20240710,093600,30873050,3450,3470,3470,3450,500
|
|
20240710,093500,29146795,3475,3475,3475,3475,5
|
|
20240710,093400,29129420,3475,3475,3475,3475,1
|
|
20240710,093300,29125945,3470,3470,3470,3470,0
|
|
20240710,093200,29125945,3470,3470,3470,3470,18
|
|
20240710,093100,29063485,3475,3475,3475,3475,55
|
|
20240710,093000,28872360,3485,3485,3485,3485,49
|
|
20240710,092900,28701595,3485,3495,3495,3450,7211
|
|
20240710,092800,3739605,3495,3495,3495,3495,1
|
|
20240710,092700,3736110,3500,3500,3500,3500,0
|
|
20240710,092600,3736110,3500,3500,3500,3500,0
|
|
20240710,092500,3736110,3500,3495,3500,3495,36
|
|
20240710,092400,3610285,3500,3500,3500,3500,0
|
|
20240710,092300,3610285,3500,3500,3500,3500,1
|
|
20240710,092200,3606785,3490,3490,3490,3490,20
|
|
20240710,092100,3536985,3485,3485,3485,3485,0
|
|
20240710,092000,3536985,3485,3485,3485,3485,0
|
|
20240710,091900,3536985,3485,3485,3485,3485,0
|
|
20240710,091800,3536985,3485,3485,3485,3485,0
|
|
20240710,091700,3536985,3485,3485,3485,3485,0
|
|
20240710,091600,3536985,3485,3485,3485,3485,1
|
|
20240710,091500,3533500,3490,3490,3490,3490,0
|
|
20240710,091400,3533500,3490,3490,3490,3490,30
|
|
20240710,091300,3428800,3505,3505,3505,3505,0
|
|
20240710,091200,3428800,3505,3505,3505,3505,0
|
|
20240710,091100,3428800,3505,3505,3505,3505,0
|
|
20240710,091000,3428800,3505,3505,3505,3505,4
|
|
20240710,090900,3414780,3505,3505,3505,3505,0
|
|
20240710,090800,3414780,3505,3505,3505,3505,300
|
|
20240710,090700,2363280,3510,3510,3510,3510,0
|
|
20240710,090600,2363280,3510,3510,3510,3510,1
|
|
20240710,090500,2359770,3500,3495,3500,3495,31
|
|
20240710,090400,2251320,3470,3480,3480,3470,319
|
|
20240710,090300,1144230,3495,3495,3495,3495,14
|
|
20240710,090200,1095300,3495,3495,3495,3495,0
|
|
20240710,090100,1095300,3495,3495,3495,3495,0
|
|
20240710,090000,1095300,3495,3465,3495,3465,316
|