629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192600,201233265,4900,4900,4900,4900,2709
|
|
20240701,192500,201233265,4900,4900,4900,4900,0
|
|
20240701,192400,201233265,4900,4900,4900,4900,0
|
|
20240701,192300,201233265,4900,4900,4900,4900,0
|
|
20240701,192200,201233265,4900,4900,4900,4900,0
|
|
20240701,192100,201233265,4900,4900,4900,4900,0
|
|
20240701,192000,201233265,4900,4900,4900,4900,0
|
|
20240701,191900,201233265,4900,4900,4900,4900,0
|
|
20240701,191800,201233265,4900,4900,4900,4900,0
|
|
20240701,191700,201233265,4900,4900,4900,4900,0
|
|
20240701,191600,201233265,4900,4900,4900,4900,0
|
|
20240701,191500,201233265,4900,4900,4900,4900,0
|
|
20240701,191400,201233265,4900,4900,4900,4900,0
|
|
20240701,191300,201233265,4900,4900,4900,4900,0
|
|
20240701,191200,201233265,4900,4900,4900,4900,0
|
|
20240701,191100,201233265,4900,4900,4900,4900,0
|
|
20240701,191000,201233265,4900,4900,4900,4900,0
|
|
20240701,190900,201233265,4900,4900,4900,4900,0
|
|
20240701,190800,201233265,4900,4900,4900,4900,0
|
|
20240701,190700,201233265,4900,4900,4900,4900,0
|
|
20240701,190600,201233265,4900,4900,4900,4900,0
|
|
20240701,190500,201233265,4900,4900,4900,4900,0
|
|
20240701,190400,201233265,4900,4900,4900,4900,0
|
|
20240701,190300,201233265,4900,4900,4900,4900,0
|
|
20240701,190200,201233265,4900,4900,4900,4900,0
|
|
20240701,190100,201233265,4900,4900,4900,4900,0
|
|
20240701,190000,201233265,4900,4900,4900,4900,0
|
|
20240701,185900,201233265,4900,4900,4900,4900,0
|
|
20240701,185800,201233265,4900,4900,4900,4900,0
|
|
20240701,185700,201233265,4900,4900,4900,4900,0
|
|
20240701,185600,201233265,4900,4900,4900,4900,2709
|
|
20240701,185500,201233265,4900,4900,4900,4900,0
|
|
20240701,185400,201233265,4900,4900,4900,4900,0
|
|
20240701,185300,201233265,4900,4900,4900,4900,0
|
|
20240701,185200,201233265,4900,4900,4900,4900,0
|
|
20240701,185100,201233265,4900,4900,4900,4900,0
|
|
20240701,185000,201233265,4900,4900,4900,4900,0
|
|
20240701,184900,201233265,4900,4900,4900,4900,0
|
|
20240701,184800,201233265,4900,4900,4900,4900,0
|
|
20240701,184700,201233265,4900,4900,4900,4900,0
|
|
20240701,184600,201233265,4900,4900,4900,4900,0
|
|
20240701,184500,201233265,4900,4900,4900,4900,0
|
|
20240701,184400,201233265,4900,4900,4900,4900,0
|
|
20240701,184300,201233265,4900,4900,4900,4900,0
|
|
20240701,184200,201233265,4900,4900,4900,4900,0
|
|
20240701,184100,201233265,4900,4900,4900,4900,0
|
|
20240701,184000,201233265,4900,4900,4900,4900,0
|
|
20240701,183900,201233265,4900,4900,4900,4900,0
|
|
20240701,183800,201233265,4900,4900,4900,4900,0
|
|
20240701,183700,201233265,4900,4900,4900,4900,0
|
|
20240701,183600,201233265,4900,4900,4900,4900,0
|
|
20240701,183500,201233265,4900,4900,4900,4900,0
|
|
20240701,183400,201233265,4900,4900,4900,4900,0
|
|
20240701,183300,201233265,4900,4900,4900,4900,0
|
|
20240701,183200,201233265,4900,4900,4900,4900,0
|
|
20240701,183100,201233265,4900,4900,4900,4900,0
|
|
20240701,183000,201233265,4900,4900,4900,4900,0
|
|
20240701,182900,201233265,4900,4900,4900,4900,0
|
|
20240701,182800,201233265,4900,4900,4900,4900,0
|
|
20240701,182700,201233265,4900,4900,4900,4900,0
|
|
20240701,182600,201233265,4900,4900,4900,4900,2709
|
|
20240701,182500,201233265,4900,4900,4900,4900,0
|
|
20240701,182400,201233265,4900,4900,4900,4900,0
|
|
20240701,182300,201233265,4900,4900,4900,4900,0
|
|
20240701,182200,201233265,4900,4900,4900,4900,0
|
|
20240701,182100,201233265,4900,4900,4900,4900,0
|
|
20240701,182000,201233265,4900,4900,4900,4900,0
|
|
20240701,181900,201233265,4900,4900,4900,4900,0
|
|
20240701,181800,201233265,4900,4900,4900,4900,0
|
|
20240701,181700,201233265,4900,4900,4900,4900,0
|
|
20240701,181600,201233265,4900,4900,4900,4900,0
|
|
20240701,181500,201233265,4900,4900,4900,4900,0
|
|
20240701,181400,201233265,4900,4900,4900,4900,0
|
|
20240701,181300,201233265,4900,4900,4900,4900,0
|
|
20240701,181200,201233265,4900,4900,4900,4900,0
|
|
20240701,181100,201233265,4900,4900,4900,4900,0
|
|
20240701,181000,201233265,4900,4900,4900,4900,0
|
|
20240701,180900,201233265,4900,4900,4900,4900,0
|
|
20240701,180800,201233265,4900,4900,4900,4900,0
|
|
20240701,180700,201233265,4900,4900,4900,4900,0
|
|
20240701,180600,201233265,4900,4900,4900,4900,0
|
|
20240701,180500,201233265,4900,4900,4900,4900,0
|
|
20240701,180400,201233265,4900,4900,4900,4900,0
|
|
20240701,180300,201233265,4900,4900,4900,4900,0
|
|
20240701,180200,201233265,4900,4900,4900,4900,0
|
|
20240701,180100,201233265,4900,4900,4900,4900,0
|
|
20240701,180000,201233265,4900,4900,4900,4900,0
|
|
20240701,175900,201233265,4900,4900,4900,4900,0
|
|
20240701,175800,201233265,4900,4900,4900,4900,0
|
|
20240701,175700,201233265,4900,4900,4900,4900,0
|
|
20240701,175600,201233265,4900,4900,4900,4900,2709
|
|
20240701,175500,201233265,4900,4900,4900,4900,0
|
|
20240701,175400,201233265,4900,4900,4900,4900,0
|
|
20240701,175300,201233265,4900,4900,4900,4900,0
|
|
20240701,175200,201233265,4900,4900,4900,4900,0
|
|
20240701,175100,201233265,4900,4900,4900,4900,0
|
|
20240701,175000,201233265,4900,4900,4900,4900,0
|
|
20240701,174900,201233265,4900,4900,4900,4900,0
|
|
20240701,174800,201233265,4900,4900,4900,4900,0
|
|
20240701,174700,201233265,4900,4900,4900,4900,0
|
|
20240701,174600,201233265,4900,4900,4900,4900,0
|
|
20240701,174500,201233265,4900,4900,4900,4900,0
|
|
20240701,174400,201233265,4900,4900,4900,4900,0
|
|
20240701,174300,201233265,4900,4900,4900,4900,0
|
|
20240701,174200,201233265,4900,4900,4900,4900,0
|
|
20240701,174100,201233265,4900,4900,4900,4900,0
|
|
20240701,174000,201233265,4900,4900,4900,4900,0
|
|
20240701,173900,201233265,4900,4900,4900,4900,0
|
|
20240701,173800,201233265,4900,4900,4900,4900,0
|
|
20240701,173700,201233265,4900,4900,4900,4900,0
|
|
20240701,173600,201233265,4900,4900,4900,4900,0
|
|
20240701,173500,201233265,4900,4900,4900,4900,0
|
|
20240701,173400,201233265,4900,4900,4900,4900,0
|
|
20240701,173300,201233265,4900,4900,4900,4900,0
|
|
20240701,173200,201233265,4900,4900,4900,4900,0
|
|
20240701,173100,201233265,4900,4900,4900,4900,0
|
|
20240701,173000,201233265,4900,4900,4900,4900,0
|
|
20240701,172900,201233265,4900,4900,4900,4900,0
|
|
20240701,172800,201233265,4900,4900,4900,4900,0
|
|
20240701,172700,201233265,4900,4900,4900,4900,0
|
|
20240701,172600,201233265,4900,4900,4900,4900,2709
|
|
20240701,172500,201233265,4900,4900,4900,4900,0
|
|
20240701,172400,201233265,4900,4900,4900,4900,0
|
|
20240701,172300,201233265,4900,4900,4900,4900,0
|
|
20240701,172200,201233265,4900,4900,4900,4900,0
|
|
20240701,172100,201233265,4900,4900,4900,4900,0
|
|
20240701,172000,201233265,4900,4900,4900,4900,0
|
|
20240701,171900,201233265,4900,4900,4900,4900,0
|
|
20240701,171800,201233265,4900,4900,4900,4900,0
|
|
20240701,171700,201233265,4900,4900,4900,4900,0
|
|
20240701,171600,201233265,4900,4900,4900,4900,0
|
|
20240701,171500,201233265,4900,4900,4900,4900,0
|
|
20240701,171400,201233265,4900,4900,4900,4900,0
|
|
20240701,171300,201233265,4900,4900,4900,4900,0
|
|
20240701,171200,201233265,4900,4900,4900,4900,0
|
|
20240701,171100,201233265,4900,4900,4900,4900,0
|
|
20240701,171000,201233265,4900,4900,4900,4900,0
|
|
20240701,170900,201233265,4900,4900,4900,4900,0
|
|
20240701,170800,201233265,4900,4900,4900,4900,0
|
|
20240701,170700,201233265,4900,4900,4900,4900,0
|
|
20240701,170600,201233265,4900,4900,4900,4900,0
|
|
20240701,170500,201233265,4900,4900,4900,4900,0
|
|
20240701,170400,201233265,4900,4900,4900,4900,0
|
|
20240701,170300,201233265,4900,4900,4900,4900,0
|
|
20240701,170200,201233265,4900,4900,4900,4900,0
|
|
20240701,170100,201233265,4900,4900,4900,4900,0
|
|
20240701,170000,201233265,4900,4900,4900,4900,0
|
|
20240701,165900,201233265,4900,4900,4900,4900,0
|
|
20240701,165800,201233265,4900,4900,4900,4900,0
|
|
20240701,165700,201233265,4900,4900,4900,4900,0
|
|
20240701,165600,201233265,4900,4900,4900,4900,2709
|
|
20240701,165500,201233265,4900,4900,4900,4900,0
|
|
20240701,165400,201233265,4900,4900,4900,4900,0
|
|
20240701,165300,201233265,4900,4900,4900,4900,0
|
|
20240701,165200,201233265,4900,4900,4900,4900,0
|
|
20240701,165100,201233265,4900,4900,4900,4900,0
|
|
20240701,165000,201233265,4900,4900,4900,4900,0
|
|
20240701,164900,201233265,4900,4900,4900,4900,0
|
|
20240701,164800,201233265,4900,4900,4900,4900,0
|
|
20240701,164700,201233265,4900,4900,4900,4900,0
|
|
20240701,164600,201233265,4900,4900,4900,4900,0
|
|
20240701,164500,201233265,4900,4900,4900,4900,0
|
|
20240701,164400,201233265,4900,4900,4900,4900,0
|
|
20240701,164300,201233265,4900,4900,4900,4900,0
|
|
20240701,164200,201233265,4900,4900,4900,4900,0
|
|
20240701,164100,201233265,4900,4900,4900,4900,0
|
|
20240701,164000,201233265,4900,4900,4900,4900,0
|
|
20240701,163900,201233265,4900,4900,4900,4900,0
|
|
20240701,163800,201233265,4900,4900,4900,4900,0
|
|
20240701,163700,201233265,4900,4900,4900,4900,0
|
|
20240701,163600,201233265,4900,4900,4900,4900,0
|
|
20240701,163500,201233265,4900,4900,4900,4900,0
|
|
20240701,163400,201233265,4900,4900,4900,4900,0
|
|
20240701,163300,201233265,4900,4900,4900,4900,0
|
|
20240701,163200,201233265,4900,4900,4900,4900,0
|
|
20240701,163100,201233265,4900,4900,4900,4900,0
|
|
20240701,163000,201233265,4900,4900,4900,4900,0
|
|
20240701,162900,201233265,4900,4900,4900,4900,0
|
|
20240701,162800,201233265,4900,4900,4900,4900,0
|
|
20240701,162700,201233265,4900,4900,4900,4900,0
|
|
20240701,162600,201233265,4900,4900,4900,4900,2709
|
|
20240701,162500,201233265,4900,4900,4900,4900,0
|
|
20240701,162400,201233265,4900,4900,4900,4900,0
|
|
20240701,162300,201233265,4900,4900,4900,4900,0
|
|
20240701,162200,201233265,4900,4900,4900,4900,0
|
|
20240701,162100,201233265,4900,4900,4900,4900,0
|
|
20240701,162000,201233265,4900,4900,4900,4900,0
|
|
20240701,161900,201233265,4900,4900,4900,4900,0
|
|
20240701,161800,201233265,4900,4900,4900,4900,0
|
|
20240701,161700,201233265,4900,4900,4900,4900,0
|
|
20240701,161600,201233265,4900,4900,4900,4900,0
|
|
20240701,161500,201233265,4900,4900,4900,4900,0
|
|
20240701,161400,201233265,4900,4900,4900,4900,0
|
|
20240701,161300,201233265,4900,4900,4900,4900,0
|
|
20240701,161200,201233265,4900,4900,4900,4900,0
|
|
20240701,161100,201233265,4900,4900,4900,4900,0
|
|
20240701,161000,201233265,4900,4900,4900,4900,0
|
|
20240701,160900,201233265,4900,4900,4900,4900,0
|
|
20240701,160800,201233265,4900,4900,4900,4900,0
|
|
20240701,160700,201233265,4900,4900,4900,4900,0
|
|
20240701,160600,201233265,4900,4900,4900,4900,0
|
|
20240701,160500,201233265,4900,4900,4900,4900,0
|
|
20240701,160400,201233265,4900,4900,4900,4900,0
|
|
20240701,160300,201233265,4900,4900,4900,4900,0
|
|
20240701,160200,201233265,4900,4900,4900,4900,0
|
|
20240701,160100,201233265,4900,4900,4900,4900,0
|
|
20240701,160000,201233265,4900,4900,4900,4900,0
|
|
20240701,155900,201233265,4900,4900,4900,4900,0
|
|
20240701,155800,201233265,4900,4900,4900,4900,0
|
|
20240701,155700,201233265,4900,4900,4900,4900,0
|
|
20240701,155600,201233265,4900,4900,4900,4900,2709
|
|
20240701,155500,201233265,4900,4900,4900,4900,0
|
|
20240701,155400,201233265,4900,4900,4900,4900,0
|
|
20240701,155300,201233265,4900,4900,4900,4900,0
|
|
20240701,155200,201233265,4900,4900,4900,4900,0
|
|
20240701,155100,201233265,4900,4900,4900,4900,0
|
|
20240701,155000,201233265,4900,4900,4900,4900,0
|
|
20240701,154900,201233265,4900,4900,4900,4900,0
|
|
20240701,154800,201233265,4900,4900,4900,4900,0
|
|
20240701,154700,201233265,4900,4900,4900,4900,0
|
|
20240701,154600,201233265,4900,4900,4900,4900,0
|
|
20240701,154500,201233265,4900,4900,4900,4900,0
|
|
20240701,154400,201233265,4900,4900,4900,4900,0
|
|
20240701,154300,201233265,4900,4900,4900,4900,0
|
|
20240701,154200,201233265,4900,4900,4900,4900,0
|
|
20240701,154100,201233265,4900,4900,4900,4900,0
|
|
20240701,154000,201233265,4900,4900,4900,4900,0
|
|
20240701,153900,201233265,4900,4900,4900,4900,0
|
|
20240701,153800,201233265,4900,4900,4900,4900,0
|
|
20240701,153700,201233265,4900,4900,4900,4900,0
|
|
20240701,153600,201233265,4900,4900,4900,4900,0
|
|
20240701,153500,201233265,4900,4900,4900,4900,0
|
|
20240701,153400,201233265,4900,4900,4900,4900,0
|
|
20240701,153300,201233265,4900,4900,4900,4900,0
|
|
20240701,153200,201233265,4900,4900,4900,4900,0
|
|
20240701,153100,201233265,4900,4900,4900,4900,0
|
|
20240701,153000,201233265,4900,4900,4900,4900,2709
|
|
20240701,152900,187959165,4940,4940,4940,4940,0
|
|
20240701,152800,187959165,4940,4940,4940,4940,0
|
|
20240701,152700,187959165,4940,4940,4940,4940,0
|
|
20240701,152600,187959165,4940,4940,4940,4940,0
|
|
20240701,152500,187959165,4940,4940,4940,4940,0
|
|
20240701,152400,187959165,4940,4940,4940,4940,0
|
|
20240701,152300,187959165,4940,4940,4940,4940,0
|
|
20240701,152200,187959165,4940,4940,4940,4940,0
|
|
20240701,152100,187959165,4940,4940,4940,4940,0
|
|
20240701,152000,187959165,4940,4940,4940,4940,0
|
|
20240701,151900,187959165,4940,4935,4940,4935,5
|
|
20240701,151800,187934480,4940,4940,4940,4940,1
|
|
20240701,151700,187929540,4940,4920,4940,4920,34
|
|
20240701,151600,187761805,4915,4915,4915,4915,36
|
|
20240701,151500,187584865,4930,4930,4930,4930,0
|
|
20240701,151400,187584865,4930,4930,4930,4930,1000
|
|
20240701,151300,182654865,4935,4935,4935,4935,0
|
|
20240701,151200,182654865,4935,4935,4935,4935,0
|
|
20240701,151100,182654865,4935,4935,4935,4935,0
|
|
20240701,151000,182654865,4935,4935,4935,4935,2
|
|
20240701,150900,182644995,4910,4915,4915,4910,2000
|
|
20240701,150800,172824295,4945,4945,4945,4945,1
|
|
20240701,150700,172819350,4910,4910,4910,4910,100
|
|
20240701,150600,172328350,4910,4935,4935,4910,2486
|
|
20240701,150500,160111565,4940,4940,4940,4940,67
|
|
20240701,150400,159780585,4950,4950,4950,4950,0
|
|
20240701,150300,159780585,4950,4950,4950,4950,0
|
|
20240701,150200,159780585,4950,4950,4950,4950,0
|
|
20240701,150100,159780585,4950,4950,4950,4950,0
|
|
20240701,150000,159780585,4950,4950,4950,4950,0
|
|
20240701,145900,159780585,4950,4950,4950,4950,0
|
|
20240701,145800,159780585,4950,4950,4950,4950,0
|
|
20240701,145700,159780585,4950,4950,4950,4950,0
|
|
20240701,145600,159780585,4950,4945,4950,4945,69
|
|
20240701,145500,159439220,4940,4940,4940,4940,0
|
|
20240701,145400,159439220,4940,4940,4940,4940,50
|
|
20240701,145300,159192220,4940,4940,4940,4940,8
|
|
20240701,145200,159152700,4940,4940,4940,4940,0
|
|
20240701,145100,159152700,4940,4940,4940,4940,3
|
|
20240701,145000,159137880,4940,4940,4940,4940,0
|
|
20240701,144900,159137880,4940,4940,4940,4940,0
|
|
20240701,144800,159137880,4940,4940,4940,4940,0
|
|
20240701,144700,159137880,4940,4940,4940,4940,0
|
|
20240701,144600,159137880,4940,4940,4940,4940,0
|
|
20240701,144500,159137880,4940,4940,4940,4940,0
|
|
20240701,144400,159137880,4940,4940,4940,4940,0
|
|
20240701,144300,159137880,4940,4940,4940,4940,0
|
|
20240701,144200,159137880,4940,4935,4940,4935,8
|
|
20240701,144100,159098390,4935,4935,4935,4935,4
|
|
20240701,144000,159078650,4940,4940,4940,4940,0
|
|
20240701,143900,159078650,4940,4940,4940,4940,0
|
|
20240701,143800,159078650,4940,4940,4940,4940,0
|
|
20240701,143700,159078650,4940,4940,4940,4940,0
|
|
20240701,143600,159078650,4940,4940,4940,4940,1
|
|
20240701,143500,159073710,4915,4915,4915,4915,0
|
|
20240701,143400,159073710,4915,4920,4920,4915,836
|
|
20240701,143300,154961450,4920,4940,4940,4920,1367
|
|
20240701,143200,148233285,4940,4940,4940,4940,0
|
|
20240701,143100,148233285,4940,4940,4940,4940,0
|
|
20240701,143000,148233285,4940,4940,4940,4940,0
|
|
20240701,142900,148233285,4940,4940,4940,4940,0
|
|
20240701,142800,148233285,4940,4940,4940,4940,33
|
|
20240701,142700,148070265,4940,4940,4940,4940,0
|
|
20240701,142600,148070265,4940,4940,4940,4940,9
|
|
20240701,142500,148025805,4940,4940,4940,4940,5
|
|
20240701,142400,148001105,4940,4940,4940,4940,0
|
|
20240701,142300,148001105,4940,4940,4940,4940,0
|
|
20240701,142200,148001105,4940,4940,4940,4940,0
|
|
20240701,142100,148001105,4940,4940,4940,4940,6
|
|
20240701,142000,147971465,4940,4940,4940,4940,0
|
|
20240701,141900,147971465,4940,4940,4940,4940,0
|
|
20240701,141800,147971465,4940,4940,4940,4940,1
|
|
20240701,141700,147966525,4940,4940,4940,4940,0
|
|
20240701,141600,147966525,4940,4935,4940,4935,62
|
|
20240701,141500,147660465,4930,4930,4930,4930,0
|
|
20240701,141400,147660465,4930,4930,4930,4930,0
|
|
20240701,141300,147660465,4930,4935,4935,4930,20
|
|
20240701,141200,147561860,4930,4930,4930,4930,0
|
|
20240701,141100,147561860,4930,4930,4930,4930,0
|
|
20240701,141000,147561860,4930,4935,4940,4930,118
|
|
20240701,140900,146979380,4940,4940,4940,4940,14
|
|
20240701,140800,146910220,4940,4940,4940,4940,0
|
|
20240701,140700,146910220,4940,4940,4940,4940,0
|
|
20240701,140600,146910220,4940,4940,4940,4940,0
|
|
20240701,140500,146910220,4940,4940,4940,4940,0
|
|
20240701,140400,146910220,4940,4940,4940,4940,0
|
|
20240701,140300,146910220,4940,4940,4940,4940,0
|
|
20240701,140200,146910220,4940,4940,4940,4940,0
|
|
20240701,140100,146910220,4940,4940,4940,4940,0
|
|
20240701,140000,146910220,4940,4940,4940,4940,0
|
|
20240701,135900,146910220,4940,4940,4940,4940,0
|
|
20240701,135800,146910220,4940,4940,4940,4940,35
|
|
20240701,135700,146737320,4940,4940,4940,4940,1
|
|
20240701,135600,146732380,4925,4925,4925,4925,0
|
|
20240701,135500,146732380,4925,4925,4925,4925,0
|
|
20240701,135400,146732380,4925,4925,4925,4925,0
|
|
20240701,135300,146732380,4925,4925,4925,4925,0
|
|
20240701,135200,146732380,4925,4925,4925,4925,0
|
|
20240701,135100,146732380,4925,4930,4930,4925,453
|
|
20240701,135000,144501350,4925,4930,4930,4925,177
|
|
20240701,134900,143628980,4930,4930,4930,4930,0
|
|
20240701,134800,143628980,4930,4930,4930,4930,0
|
|
20240701,134700,143628980,4930,4930,4930,4930,0
|
|
20240701,134600,143628980,4930,4930,4930,4930,0
|
|
20240701,134500,143628980,4930,4930,4930,4930,0
|
|
20240701,134400,143628980,4930,4930,4930,4930,0
|
|
20240701,134300,143628980,4930,4930,4930,4930,0
|
|
20240701,134200,143628980,4930,4930,4930,4930,174
|
|
20240701,134100,142771160,4930,4930,4930,4930,0
|
|
20240701,134000,142771160,4930,4930,4930,4930,1
|
|
20240701,133900,142766230,4930,4930,4930,4930,13
|
|
20240701,133800,142702140,4930,4930,4930,4930,0
|
|
20240701,133700,142702140,4930,4930,4930,4930,336
|
|
20240701,133600,141045660,4940,4940,4940,4940,0
|
|
20240701,133500,141045660,4940,4940,4940,4940,0
|
|
20240701,133400,141045660,4940,4940,4940,4940,0
|
|
20240701,133300,141045660,4940,4940,4940,4940,100
|
|
20240701,133200,140551660,4940,4940,4940,4940,0
|
|
20240701,133100,140551660,4940,4940,4940,4940,0
|
|
20240701,133000,140551660,4940,4940,4940,4940,0
|
|
20240701,132900,140551660,4940,4940,4940,4940,33
|
|
20240701,132800,140388640,4940,4940,4940,4940,0
|
|
20240701,132700,140388640,4940,4940,4940,4940,0
|
|
20240701,132600,140388640,4940,4940,4940,4940,3
|
|
20240701,132500,140373820,4940,4940,4940,4940,18
|
|
20240701,132400,140284900,4940,4940,4940,4940,0
|
|
20240701,132300,140284900,4940,4940,4940,4940,0
|
|
20240701,132200,140284900,4940,4940,4940,4940,0
|
|
20240701,132100,140284900,4940,4940,4940,4940,0
|
|
20240701,132000,140284900,4940,4940,4940,4940,0
|
|
20240701,131900,140284900,4940,4940,4940,4940,0
|
|
20240701,131800,140284900,4940,4940,4940,4940,0
|
|
20240701,131700,140284900,4940,4940,4940,4940,1
|
|
20240701,131600,140279960,4935,4935,4935,4935,0
|
|
20240701,131500,140279960,4935,4935,4935,4935,1
|
|
20240701,131400,140275025,4940,4940,4940,4940,20
|
|
20240701,131300,140176225,4945,4945,4945,4945,0
|
|
20240701,131200,140176225,4945,4945,4945,4945,0
|
|
20240701,131100,140176225,4945,4945,4945,4945,0
|
|
20240701,131000,140176225,4945,4945,4945,4945,406
|
|
20240701,130900,138168555,4945,4945,4945,4945,0
|
|
20240701,130800,138168555,4945,4945,4945,4945,0
|
|
20240701,130700,138168555,4945,4945,4945,4945,20
|
|
20240701,130600,138069655,4945,4945,4945,4945,9
|
|
20240701,130500,138025150,4945,4945,4945,4945,0
|
|
20240701,130400,138025150,4945,4945,4945,4945,100
|
|
20240701,130300,137530650,4945,4945,4945,4945,0
|
|
20240701,130200,137530650,4945,4945,4945,4945,0
|
|
20240701,130100,137530650,4945,4945,4945,4945,0
|
|
20240701,130000,137530650,4945,4945,4945,4945,0
|
|
20240701,125900,137530650,4945,4945,4945,4945,0
|
|
20240701,125800,137530650,4945,4945,4945,4945,0
|
|
20240701,125700,137530650,4945,4945,4945,4945,0
|
|
20240701,125600,137530650,4945,4945,4945,4945,0
|
|
20240701,125500,137530650,4945,4945,4945,4945,0
|
|
20240701,125400,137530650,4945,4945,4945,4945,0
|
|
20240701,125300,137530650,4945,4945,4945,4945,0
|
|
20240701,125200,137530650,4945,4945,4945,4945,0
|
|
20240701,125100,137530650,4945,4945,4945,4945,0
|
|
20240701,125000,137530650,4945,4945,4945,4945,1
|
|
20240701,124900,137525705,4945,4945,4945,4945,1
|
|
20240701,124800,137520760,4945,4945,4945,4945,0
|
|
20240701,124700,137520760,4945,4945,4945,4945,0
|
|
20240701,124600,137520760,4945,4945,4945,4945,5
|
|
20240701,124500,137496035,4935,4935,4935,4935,0
|
|
20240701,124400,137496035,4935,4935,4935,4935,0
|
|
20240701,124300,137496035,4935,4935,4935,4935,30
|
|
20240701,124200,137347985,4935,4935,4935,4935,0
|
|
20240701,124100,137347985,4935,4935,4935,4935,0
|
|
20240701,124000,137347985,4935,4935,4935,4935,0
|
|
20240701,123900,137347985,4935,4935,4935,4935,0
|
|
20240701,123800,137347985,4935,4935,4935,4935,0
|
|
20240701,123700,137347985,4935,4935,4935,4935,0
|
|
20240701,123600,137347985,4935,4935,4935,4935,10
|
|
20240701,123500,137298635,4945,4945,4945,4945,10
|
|
20240701,123400,137249185,4950,4950,4950,4950,0
|
|
20240701,123300,137249185,4950,4950,4950,4950,0
|
|
20240701,123200,137249185,4950,4950,4950,4950,0
|
|
20240701,123100,137249185,4950,4950,4950,4950,0
|
|
20240701,123000,137249185,4950,4950,4950,4950,0
|
|
20240701,122900,137249185,4950,4950,4950,4950,0
|
|
20240701,122800,137249185,4950,4950,4950,4950,0
|
|
20240701,122700,137249185,4950,4950,4950,4950,0
|
|
20240701,122600,137249185,4950,4950,4950,4950,0
|
|
20240701,122500,137249185,4950,4950,4950,4950,41
|
|
20240701,122400,137046235,4950,4950,4950,4950,0
|
|
20240701,122300,137046235,4950,4950,4950,4950,0
|
|
20240701,122200,137046235,4950,4950,4950,4950,0
|
|
20240701,122100,137046235,4950,4950,4950,4950,0
|
|
20240701,122000,137046235,4950,4950,4950,4950,0
|
|
20240701,121900,137046235,4950,4950,4950,4950,0
|
|
20240701,121800,137046235,4950,4950,4950,4950,0
|
|
20240701,121700,137046235,4950,4950,4950,4950,0
|
|
20240701,121600,137046235,4950,4950,4950,4950,0
|
|
20240701,121500,137046235,4950,4950,4950,4950,0
|
|
20240701,121400,137046235,4950,4950,4950,4950,0
|
|
20240701,121300,137046235,4950,4950,4950,4950,0
|
|
20240701,121200,137046235,4950,4950,4950,4950,0
|
|
20240701,121100,137046235,4950,4940,4950,4940,97
|
|
20240701,121000,136566540,4935,4935,4935,4935,2
|
|
20240701,120900,136556670,4925,4925,4925,4925,0
|
|
20240701,120800,136556670,4925,4930,4930,4925,28
|
|
20240701,120700,136418720,4930,4930,4930,4930,0
|
|
20240701,120600,136418720,4930,4930,4930,4930,0
|
|
20240701,120500,136418720,4930,4930,4930,4930,11
|
|
20240701,120400,136364490,4930,4930,4930,4930,0
|
|
20240701,120300,136364490,4930,4930,4930,4930,1
|
|
20240701,120200,136359560,4930,4930,4930,4930,0
|
|
20240701,120100,136359560,4930,4930,4930,4930,0
|
|
20240701,120000,136359560,4930,4930,4930,4930,0
|
|
20240701,115900,136359560,4930,4930,4930,4930,0
|
|
20240701,115800,136359560,4930,4930,4930,4930,0
|
|
20240701,115700,136359560,4930,4930,4930,4930,0
|
|
20240701,115600,136359560,4930,4930,4930,4930,0
|
|
20240701,115500,136359560,4930,4930,4930,4930,1
|
|
20240701,115400,136354630,4935,4935,4935,4935,0
|
|
20240701,115300,136354630,4935,4935,4935,4935,1
|
|
20240701,115200,136349695,4935,4935,4935,4935,52
|
|
20240701,115100,136093075,4935,4935,4935,4935,0
|
|
20240701,115000,136093075,4935,4935,4935,4935,6
|
|
20240701,114900,136063465,4935,4935,4935,4935,0
|
|
20240701,114800,136063465,4935,4935,4935,4935,1
|
|
20240701,114700,136058530,4935,4935,4935,4935,0
|
|
20240701,114600,136058530,4935,4935,4935,4935,1
|
|
20240701,114500,136053595,4935,4935,4935,4935,0
|
|
20240701,114400,136053595,4935,4935,4935,4935,0
|
|
20240701,114300,136053595,4935,4935,4935,4935,0
|
|
20240701,114200,136053595,4935,4935,4935,4935,10
|
|
20240701,114100,136004245,4935,4935,4935,4935,11
|
|
20240701,114000,135949960,4935,4935,4935,4935,1
|
|
20240701,113900,135945025,4935,4935,4935,4935,0
|
|
20240701,113800,135945025,4935,4935,4935,4935,12
|
|
20240701,113700,135885805,4940,4940,4940,4940,6
|
|
20240701,113600,135856165,4940,4940,4940,4940,0
|
|
20240701,113500,135856165,4940,4940,4940,4940,0
|
|
20240701,113400,135856165,4940,4940,4940,4940,0
|
|
20240701,113300,135856165,4940,4940,4940,4940,0
|
|
20240701,113200,135856165,4940,4940,4940,4940,0
|
|
20240701,113100,135856165,4940,4940,4940,4940,0
|
|
20240701,113000,135856165,4940,4940,4940,4940,0
|
|
20240701,112900,135856165,4940,4940,4940,4940,0
|
|
20240701,112800,135856165,4940,4940,4940,4940,0
|
|
20240701,112700,135856165,4940,4940,4940,4940,1
|
|
20240701,112600,135851225,4940,4940,4940,4940,0
|
|
20240701,112500,135851225,4940,4940,4940,4940,0
|
|
20240701,112400,135851225,4940,4940,4940,4940,0
|
|
20240701,112300,135851225,4940,4940,4940,4940,0
|
|
20240701,112200,135851225,4940,4940,4940,4940,0
|
|
20240701,112100,135851225,4940,4940,4940,4940,0
|
|
20240701,112000,135851225,4940,4940,4940,4940,0
|
|
20240701,111900,135851225,4940,4930,4940,4930,6
|
|
20240701,111800,135821620,4930,4930,4930,4930,1
|
|
20240701,111700,135816690,4900,4925,4925,4900,3280
|
|
20240701,111600,119729855,4925,4925,4925,4925,0
|
|
20240701,111500,119729855,4925,4925,4925,4925,0
|
|
20240701,111400,119729855,4925,4930,4930,4925,25
|
|
20240701,111300,119606680,4925,4925,4925,4925,6
|
|
20240701,111200,119577130,4925,4925,4925,4925,0
|
|
20240701,111100,119577130,4925,4925,4925,4925,10
|
|
20240701,111000,119527880,4925,4925,4925,4925,20
|
|
20240701,110900,119429380,4930,4930,4930,4930,0
|
|
20240701,110800,119429380,4930,4930,4930,4930,0
|
|
20240701,110700,119429380,4930,4930,4930,4930,88
|
|
20240701,110600,118995540,4930,4930,4930,4930,0
|
|
20240701,110500,118995540,4930,4930,4930,4930,2
|
|
20240701,110400,118985680,4925,4925,4925,4925,51
|
|
20240701,110300,118734505,4930,4930,4930,4930,6
|
|
20240701,110200,118704925,4930,4930,4930,4930,1000
|
|
20240701,110100,113774925,4930,4930,4930,4930,4
|
|
20240701,110000,113755205,4930,4930,4930,4930,22
|
|
20240701,105900,113646745,4925,4925,4925,4925,10
|
|
20240701,105800,113597495,4930,4930,4930,4930,0
|
|
20240701,105700,113597495,4930,4930,4930,4930,20
|
|
20240701,105600,113498895,4920,4920,4920,4920,85
|
|
20240701,105500,113080695,4925,4930,4930,4925,119
|
|
20240701,105400,112494560,4930,4930,4930,4930,0
|
|
20240701,105300,112494560,4930,4930,4930,4930,0
|
|
20240701,105200,112494560,4930,4925,4930,4925,166
|
|
20240701,105100,111676820,4930,4945,4945,4930,182
|
|
20240701,105000,110779260,4945,4945,4945,4945,0
|
|
20240701,104900,110779260,4945,4945,4945,4945,0
|
|
20240701,104800,110779260,4945,4945,4945,4945,1
|
|
20240701,104700,110774315,4930,4930,4930,4930,30
|
|
20240701,104600,110626415,4930,4930,4930,4930,0
|
|
20240701,104500,110626415,4930,4930,4930,4930,0
|
|
20240701,104400,110626415,4930,4930,4930,4930,0
|
|
20240701,104300,110626415,4930,4930,4930,4930,0
|
|
20240701,104200,110626415,4930,4930,4930,4930,0
|
|
20240701,104100,110626415,4930,4930,4930,4930,212
|
|
20240701,104000,109581255,4930,4930,4930,4930,0
|
|
20240701,103900,109581255,4930,4930,4930,4930,0
|
|
20240701,103800,109581255,4930,4970,4970,4930,9732
|
|
20240701,103700,61486975,4975,4975,4975,4975,0
|
|
20240701,103600,61486975,4975,4975,4975,4975,0
|
|
20240701,103500,61486975,4975,4975,4975,4975,0
|
|
20240701,103400,61486975,4975,4975,4975,4975,1
|
|
20240701,103300,61482000,4970,4970,4970,4970,15
|
|
20240701,103200,61407450,4975,4975,4975,4975,5
|
|
20240701,103100,61382575,4980,4980,4980,4980,0
|
|
20240701,103000,61382575,4980,4980,4980,4980,0
|
|
20240701,102900,61382575,4980,4980,4980,4980,0
|
|
20240701,102800,61382575,4980,4975,4980,4975,40
|
|
20240701,102700,61183570,4980,4980,4980,4980,0
|
|
20240701,102600,61183570,4980,4980,4980,4980,0
|
|
20240701,102500,61183570,4980,4980,4980,4980,0
|
|
20240701,102400,61183570,4980,4980,4980,4980,1
|
|
20240701,102300,61178590,4980,4980,4980,4980,4
|
|
20240701,102200,61158670,4980,4980,4980,4980,5
|
|
20240701,102100,61133770,4980,4980,4980,4980,51
|
|
20240701,102000,60879790,4980,4980,4980,4980,1
|
|
20240701,101900,60874810,4980,4980,4980,4980,0
|
|
20240701,101800,60874810,4980,4980,4980,4980,0
|
|
20240701,101700,60874810,4980,4980,4980,4980,3
|
|
20240701,101600,60859870,4980,4980,4980,4980,11
|
|
20240701,101500,60805090,4980,4980,4980,4980,8
|
|
20240701,101400,60765250,4980,4980,4980,4980,1
|
|
20240701,101300,60760270,4980,4980,4980,4980,1
|
|
20240701,101200,60755290,4980,4980,4980,4980,11
|
|
20240701,101100,60700510,4975,4975,4975,4975,1
|
|
20240701,101000,60695535,4980,4980,4980,4980,0
|
|
20240701,100900,60695535,4980,4980,4980,4980,0
|
|
20240701,100800,60695535,4980,4980,4980,4980,0
|
|
20240701,100700,60695535,4980,4980,4980,4980,0
|
|
20240701,100600,60695535,4980,4980,4980,4980,0
|
|
20240701,100500,60695535,4980,4980,4980,4980,1
|
|
20240701,100400,60690555,4980,4980,4980,4980,429
|
|
20240701,100300,58554135,4980,4980,4980,4980,0
|
|
20240701,100200,58554135,4980,4980,4980,4980,0
|
|
20240701,100100,58554135,4980,4980,4980,4980,0
|
|
20240701,100000,58554135,4980,4980,4980,4980,0
|
|
20240701,095900,58554135,4980,4980,4980,4980,1
|
|
20240701,095800,58549155,4980,4980,4980,4980,0
|
|
20240701,095700,58549155,4980,4980,4980,4980,32
|
|
20240701,095600,58389795,4980,4980,4980,4980,1
|
|
20240701,095500,58384815,4980,4980,4980,4980,67
|
|
20240701,095400,58051155,4980,4965,4980,4965,6
|
|
20240701,095300,58021350,4980,4980,4980,4980,0
|
|
20240701,095200,58021350,4980,4980,4980,4980,82
|
|
20240701,095100,57612990,4980,4980,4980,4980,150
|
|
20240701,095000,56865990,4985,4985,4985,4985,0
|
|
20240701,094900,56865990,4985,4985,4985,4985,0
|
|
20240701,094800,56865990,4985,4985,4985,4985,0
|
|
20240701,094700,56865990,4985,4985,4985,4985,401
|
|
20240701,094600,54867005,4970,4970,4970,4970,0
|
|
20240701,094500,54867005,4970,4970,4970,4970,259
|
|
20240701,094400,53579775,4970,4970,4970,4970,0
|
|
20240701,094300,53579775,4970,4970,4970,4970,100
|
|
20240701,094200,53082775,4970,4990,4990,4970,42
|
|
20240701,094100,52873940,5000,5000,5000,5000,614
|
|
20240701,094000,49803940,4985,4985,4985,4985,0
|
|
20240701,093900,49803940,4985,4985,4985,4985,100
|
|
20240701,093800,49305440,4985,4985,4985,4985,19
|
|
20240701,093700,49210725,4985,4985,4985,4985,10
|
|
20240701,093600,49160875,4985,5000,5000,4985,312
|
|
20240701,093500,47604805,5000,5000,5000,5000,0
|
|
20240701,093400,47604805,5000,5000,5000,5000,0
|
|
20240701,093300,47604805,5000,5000,5000,5000,200
|
|
20240701,093200,46604805,5020,5020,5020,5020,1
|
|
20240701,093100,46599785,5020,5020,5020,5020,140
|
|
20240701,093000,45896985,5020,5020,5020,5020,0
|
|
20240701,092900,45896985,5020,5020,5020,5020,0
|
|
20240701,092800,45896985,5020,5020,5020,5020,0
|
|
20240701,092700,45896985,5020,5020,5020,5020,3
|
|
20240701,092600,45881925,5020,5020,5020,5020,1
|
|
20240701,092500,45876905,5020,5020,5020,5020,0
|
|
20240701,092400,45876905,5020,5020,5020,5020,0
|
|
20240701,092300,45876905,5020,5020,5020,5020,155
|
|
20240701,092200,45098805,4995,4995,4995,4995,0
|
|
20240701,092100,45098805,4995,5020,5020,4995,2557
|
|
20240701,092000,32313455,5020,5020,5020,5020,0
|
|
20240701,091900,32313455,5020,5020,5020,5020,0
|
|
20240701,091800,32313455,5020,5000,5020,5000,150
|
|
20240701,091700,31563055,5000,5000,5000,5000,23
|
|
20240701,091600,31448055,5000,5000,5000,5000,10
|
|
20240701,091500,31398055,5000,5000,5000,5000,162
|
|
20240701,091400,30588055,5000,5000,5000,5000,20
|
|
20240701,091300,30488055,5000,5000,5000,5000,0
|
|
20240701,091200,30488055,5000,5010,5030,5000,1251
|
|
20240701,091100,24196745,5000,4990,5000,4990,1291
|
|
20240701,091000,17742870,4995,4970,4995,4970,453
|
|
20240701,090900,15486190,4970,4970,4975,4970,155
|
|
20240701,090800,14715090,4970,4970,4970,4970,0
|
|
20240701,090700,14715090,4970,4970,4970,4970,181
|
|
20240701,090600,13815520,4970,4970,4970,4970,0
|
|
20240701,090500,13815520,4970,4950,4970,4925,1072
|
|
20240701,090400,8527980,4950,4950,4950,4950,0
|
|
20240701,090300,8527980,4950,4950,4950,4950,0
|
|
20240701,090200,8527980,4950,4950,4950,4950,730
|
|
20240701,090100,4914480,4950,4950,4950,4950,0
|
|
20240701,090000,4914480,4950,4980,4980,4950,989
|