629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192600,384865860,4745,4745,4745,4745,3245
|
|
20240702,192500,384865860,4745,4745,4745,4745,0
|
|
20240702,192400,384865860,4745,4745,4745,4745,0
|
|
20240702,192300,384865860,4745,4745,4745,4745,0
|
|
20240702,192200,384865860,4745,4745,4745,4745,0
|
|
20240702,192100,384865860,4745,4745,4745,4745,0
|
|
20240702,192000,384865860,4745,4745,4745,4745,0
|
|
20240702,191900,384865860,4745,4745,4745,4745,0
|
|
20240702,191800,384865860,4745,4745,4745,4745,0
|
|
20240702,191700,384865860,4745,4745,4745,4745,0
|
|
20240702,191600,384865860,4745,4745,4745,4745,0
|
|
20240702,191500,384865860,4745,4745,4745,4745,0
|
|
20240702,191400,384865860,4745,4745,4745,4745,0
|
|
20240702,191300,384865860,4745,4745,4745,4745,0
|
|
20240702,191200,384865860,4745,4745,4745,4745,0
|
|
20240702,191100,384865860,4745,4745,4745,4745,0
|
|
20240702,191000,384865860,4745,4745,4745,4745,0
|
|
20240702,190900,384865860,4745,4745,4745,4745,0
|
|
20240702,190800,384865860,4745,4745,4745,4745,0
|
|
20240702,190700,384865860,4745,4745,4745,4745,0
|
|
20240702,190600,384865860,4745,4745,4745,4745,0
|
|
20240702,190500,384865860,4745,4745,4745,4745,0
|
|
20240702,190400,384865860,4745,4745,4745,4745,0
|
|
20240702,190300,384865860,4745,4745,4745,4745,0
|
|
20240702,190200,384865860,4745,4745,4745,4745,0
|
|
20240702,190100,384865860,4745,4745,4745,4745,0
|
|
20240702,190000,384865860,4745,4745,4745,4745,0
|
|
20240702,185900,384865860,4745,4745,4745,4745,0
|
|
20240702,185800,384865860,4745,4745,4745,4745,0
|
|
20240702,185700,384865860,4745,4745,4745,4745,0
|
|
20240702,185600,384865860,4745,4745,4745,4745,3245
|
|
20240702,185500,384865860,4745,4745,4745,4745,0
|
|
20240702,185400,384865860,4745,4745,4745,4745,0
|
|
20240702,185300,384865860,4745,4745,4745,4745,0
|
|
20240702,185200,384865860,4745,4745,4745,4745,0
|
|
20240702,185100,384865860,4745,4745,4745,4745,0
|
|
20240702,185000,384865860,4745,4745,4745,4745,0
|
|
20240702,184900,384865860,4745,4745,4745,4745,0
|
|
20240702,184800,384865860,4745,4745,4745,4745,0
|
|
20240702,184700,384865860,4745,4745,4745,4745,0
|
|
20240702,184600,384865860,4745,4745,4745,4745,0
|
|
20240702,184500,384865860,4745,4745,4745,4745,0
|
|
20240702,184400,384865860,4745,4745,4745,4745,0
|
|
20240702,184300,384865860,4745,4745,4745,4745,0
|
|
20240702,184200,384865860,4745,4745,4745,4745,0
|
|
20240702,184100,384865860,4745,4745,4745,4745,0
|
|
20240702,184000,384865860,4745,4745,4745,4745,0
|
|
20240702,183900,384865860,4745,4745,4745,4745,0
|
|
20240702,183800,384865860,4745,4745,4745,4745,0
|
|
20240702,183700,384865860,4745,4745,4745,4745,0
|
|
20240702,183600,384865860,4745,4745,4745,4745,0
|
|
20240702,183500,384865860,4745,4745,4745,4745,0
|
|
20240702,183400,384865860,4745,4745,4745,4745,0
|
|
20240702,183300,384865860,4745,4745,4745,4745,0
|
|
20240702,183200,384865860,4745,4745,4745,4745,0
|
|
20240702,183100,384865860,4745,4745,4745,4745,0
|
|
20240702,183000,384865860,4745,4745,4745,4745,0
|
|
20240702,182900,384865860,4745,4745,4745,4745,0
|
|
20240702,182800,384865860,4745,4745,4745,4745,0
|
|
20240702,182700,384865860,4745,4745,4745,4745,0
|
|
20240702,182600,384865860,4745,4745,4745,4745,3245
|
|
20240702,182500,384865860,4745,4745,4745,4745,0
|
|
20240702,182400,384865860,4745,4745,4745,4745,0
|
|
20240702,182300,384865860,4745,4745,4745,4745,0
|
|
20240702,182200,384865860,4745,4745,4745,4745,0
|
|
20240702,182100,384865860,4745,4745,4745,4745,0
|
|
20240702,182000,384865860,4745,4745,4745,4745,0
|
|
20240702,181900,384865860,4745,4745,4745,4745,0
|
|
20240702,181800,384865860,4745,4745,4745,4745,0
|
|
20240702,181700,384865860,4745,4745,4745,4745,0
|
|
20240702,181600,384865860,4745,4745,4745,4745,0
|
|
20240702,181500,384865860,4745,4745,4745,4745,0
|
|
20240702,181400,384865860,4745,4745,4745,4745,0
|
|
20240702,181300,384865860,4745,4745,4745,4745,0
|
|
20240702,181200,384865860,4745,4745,4745,4745,0
|
|
20240702,181100,384865860,4745,4745,4745,4745,0
|
|
20240702,181000,384865860,4745,4745,4745,4745,0
|
|
20240702,180900,384865860,4745,4745,4745,4745,0
|
|
20240702,180800,384865860,4745,4745,4745,4745,0
|
|
20240702,180700,384865860,4745,4745,4745,4745,0
|
|
20240702,180600,384865860,4745,4745,4745,4745,0
|
|
20240702,180500,384865860,4745,4745,4745,4745,0
|
|
20240702,180400,384865860,4745,4745,4745,4745,0
|
|
20240702,180300,384865860,4745,4745,4745,4745,0
|
|
20240702,180200,384865860,4745,4745,4745,4745,0
|
|
20240702,180100,384865860,4745,4745,4745,4745,0
|
|
20240702,180000,384865860,4745,4745,4745,4745,0
|
|
20240702,175900,384865860,4745,4745,4745,4745,0
|
|
20240702,175800,384865860,4745,4745,4745,4745,0
|
|
20240702,175700,384865860,4745,4745,4745,4745,0
|
|
20240702,175600,384865860,4745,4745,4745,4745,3245
|
|
20240702,175500,384865860,4745,4745,4745,4745,0
|
|
20240702,175400,384865860,4745,4745,4745,4745,0
|
|
20240702,175300,384865860,4745,4745,4745,4745,0
|
|
20240702,175200,384865860,4745,4745,4745,4745,0
|
|
20240702,175100,384865860,4745,4745,4745,4745,0
|
|
20240702,175000,384865860,4745,4745,4745,4745,0
|
|
20240702,174900,384865860,4745,4745,4745,4745,0
|
|
20240702,174800,384865860,4745,4745,4745,4745,0
|
|
20240702,174700,384865860,4745,4745,4745,4745,0
|
|
20240702,174600,384865860,4745,4745,4745,4745,0
|
|
20240702,174500,384865860,4745,4745,4745,4745,0
|
|
20240702,174400,384865860,4745,4745,4745,4745,0
|
|
20240702,174300,384865860,4745,4745,4745,4745,0
|
|
20240702,174200,384865860,4745,4745,4745,4745,0
|
|
20240702,174100,384865860,4745,4745,4745,4745,0
|
|
20240702,174000,384865860,4745,4745,4745,4745,0
|
|
20240702,173900,384865860,4745,4745,4745,4745,0
|
|
20240702,173800,384865860,4745,4745,4745,4745,0
|
|
20240702,173700,384865860,4745,4745,4745,4745,0
|
|
20240702,173600,384865860,4745,4745,4745,4745,0
|
|
20240702,173500,384865860,4745,4745,4745,4745,0
|
|
20240702,173400,384865860,4745,4745,4745,4745,0
|
|
20240702,173300,384865860,4745,4745,4745,4745,0
|
|
20240702,173200,384865860,4745,4745,4745,4745,0
|
|
20240702,173100,384865860,4745,4745,4745,4745,0
|
|
20240702,173000,384865860,4745,4745,4745,4745,0
|
|
20240702,172900,384865860,4745,4745,4745,4745,0
|
|
20240702,172800,384865860,4745,4745,4745,4745,0
|
|
20240702,172700,384865860,4745,4745,4745,4745,0
|
|
20240702,172600,384865860,4745,4745,4745,4745,3245
|
|
20240702,172500,384865860,4745,4745,4745,4745,0
|
|
20240702,172400,384865860,4745,4745,4745,4745,0
|
|
20240702,172300,384865860,4745,4745,4745,4745,0
|
|
20240702,172200,384865860,4745,4745,4745,4745,0
|
|
20240702,172100,384865860,4745,4745,4745,4745,0
|
|
20240702,172000,384865860,4745,4745,4745,4745,0
|
|
20240702,171900,384865860,4745,4745,4745,4745,0
|
|
20240702,171800,384865860,4745,4745,4745,4745,0
|
|
20240702,171700,384865860,4745,4745,4745,4745,0
|
|
20240702,171600,384865860,4745,4745,4745,4745,0
|
|
20240702,171500,384865860,4745,4745,4745,4745,0
|
|
20240702,171400,384865860,4745,4745,4745,4745,0
|
|
20240702,171300,384865860,4745,4745,4745,4745,0
|
|
20240702,171200,384865860,4745,4745,4745,4745,0
|
|
20240702,171100,384865860,4745,4745,4745,4745,0
|
|
20240702,171000,384865860,4745,4745,4745,4745,0
|
|
20240702,170900,384865860,4745,4745,4745,4745,0
|
|
20240702,170800,384865860,4745,4745,4745,4745,0
|
|
20240702,170700,384865860,4745,4745,4745,4745,0
|
|
20240702,170600,384865860,4745,4745,4745,4745,0
|
|
20240702,170500,384865860,4745,4745,4745,4745,0
|
|
20240702,170400,384865860,4745,4745,4745,4745,0
|
|
20240702,170300,384865860,4745,4745,4745,4745,0
|
|
20240702,170200,384865860,4745,4745,4745,4745,0
|
|
20240702,170100,384865860,4745,4745,4745,4745,0
|
|
20240702,170000,384865860,4745,4745,4745,4745,0
|
|
20240702,165900,384865860,4745,4745,4745,4745,0
|
|
20240702,165800,384865860,4745,4745,4745,4745,0
|
|
20240702,165700,384865860,4745,4745,4745,4745,0
|
|
20240702,165600,384865860,4745,4745,4745,4745,3245
|
|
20240702,165500,384865860,4745,4745,4745,4745,0
|
|
20240702,165400,384865860,4745,4745,4745,4745,0
|
|
20240702,165300,384865860,4745,4745,4745,4745,0
|
|
20240702,165200,384865860,4745,4745,4745,4745,0
|
|
20240702,165100,384865860,4745,4745,4745,4745,0
|
|
20240702,165000,384865860,4745,4745,4745,4745,0
|
|
20240702,164900,384865860,4745,4745,4745,4745,0
|
|
20240702,164800,384865860,4745,4745,4745,4745,0
|
|
20240702,164700,384865860,4745,4745,4745,4745,0
|
|
20240702,164600,384865860,4745,4745,4745,4745,0
|
|
20240702,164500,384865860,4745,4745,4745,4745,0
|
|
20240702,164400,384865860,4745,4745,4745,4745,0
|
|
20240702,164300,384865860,4745,4745,4745,4745,0
|
|
20240702,164200,384865860,4745,4745,4745,4745,0
|
|
20240702,164100,384865860,4745,4745,4745,4745,0
|
|
20240702,164000,384865860,4745,4745,4745,4745,0
|
|
20240702,163900,384865860,4745,4745,4745,4745,0
|
|
20240702,163800,384865860,4745,4745,4745,4745,0
|
|
20240702,163700,384865860,4745,4745,4745,4745,0
|
|
20240702,163600,384865860,4745,4745,4745,4745,0
|
|
20240702,163500,384865860,4745,4745,4745,4745,0
|
|
20240702,163400,384865860,4745,4745,4745,4745,0
|
|
20240702,163300,384865860,4745,4745,4745,4745,0
|
|
20240702,163200,384865860,4745,4745,4745,4745,0
|
|
20240702,163100,384865860,4745,4745,4745,4745,0
|
|
20240702,163000,384865860,4745,4745,4745,4745,0
|
|
20240702,162900,384865860,4745,4745,4745,4745,0
|
|
20240702,162800,384865860,4745,4745,4745,4745,0
|
|
20240702,162700,384865860,4745,4745,4745,4745,0
|
|
20240702,162600,384865860,4745,4745,4745,4745,3245
|
|
20240702,162500,384865860,4745,4745,4745,4745,0
|
|
20240702,162400,384865860,4745,4745,4745,4745,0
|
|
20240702,162300,384865860,4745,4745,4745,4745,0
|
|
20240702,162200,384865860,4745,4745,4745,4745,0
|
|
20240702,162100,384865860,4745,4745,4745,4745,0
|
|
20240702,162000,384865860,4745,4745,4745,4745,0
|
|
20240702,161900,384865860,4745,4745,4745,4745,0
|
|
20240702,161800,384865860,4745,4745,4745,4745,0
|
|
20240702,161700,384865860,4745,4745,4745,4745,0
|
|
20240702,161600,384865860,4745,4745,4745,4745,0
|
|
20240702,161500,384865860,4745,4745,4745,4745,0
|
|
20240702,161400,384865860,4745,4745,4745,4745,0
|
|
20240702,161300,384865860,4745,4745,4745,4745,0
|
|
20240702,161200,384865860,4745,4745,4745,4745,0
|
|
20240702,161100,384865860,4745,4745,4745,4745,0
|
|
20240702,161000,384865860,4745,4745,4745,4745,0
|
|
20240702,160900,384865860,4745,4745,4745,4745,0
|
|
20240702,160800,384865860,4745,4745,4745,4745,0
|
|
20240702,160700,384865860,4745,4745,4745,4745,0
|
|
20240702,160600,384865860,4745,4745,4745,4745,0
|
|
20240702,160500,384865860,4745,4745,4745,4745,0
|
|
20240702,160400,384865860,4745,4745,4745,4745,0
|
|
20240702,160300,384865860,4745,4745,4745,4745,0
|
|
20240702,160200,384865860,4745,4745,4745,4745,0
|
|
20240702,160100,384865860,4745,4745,4745,4745,0
|
|
20240702,160000,384865860,4745,4745,4745,4745,0
|
|
20240702,155900,384865860,4745,4745,4745,4745,0
|
|
20240702,155800,384865860,4745,4745,4745,4745,0
|
|
20240702,155700,384865860,4745,4745,4745,4745,0
|
|
20240702,155600,384865860,4745,4745,4745,4745,3245
|
|
20240702,155500,384865860,4745,4745,4745,4745,0
|
|
20240702,155400,384865860,4745,4745,4745,4745,0
|
|
20240702,155300,384865860,4745,4745,4745,4745,0
|
|
20240702,155200,384865860,4745,4745,4745,4745,0
|
|
20240702,155100,384865860,4745,4745,4745,4745,0
|
|
20240702,155000,384865860,4745,4745,4745,4745,0
|
|
20240702,154900,384865860,4745,4745,4745,4745,0
|
|
20240702,154800,384865860,4745,4745,4745,4745,0
|
|
20240702,154700,384865860,4745,4745,4745,4745,0
|
|
20240702,154600,384865860,4745,4745,4745,4745,0
|
|
20240702,154500,384865860,4745,4745,4745,4745,0
|
|
20240702,154400,384865860,4745,4745,4745,4745,0
|
|
20240702,154300,384865860,4745,4745,4745,4745,0
|
|
20240702,154200,384865860,4745,4745,4745,4745,0
|
|
20240702,154100,384865860,4745,4745,4745,4745,0
|
|
20240702,154000,384865860,4745,4745,4745,4745,0
|
|
20240702,153900,384865860,4745,4745,4745,4745,0
|
|
20240702,153800,384865860,4745,4745,4745,4745,0
|
|
20240702,153700,384865860,4745,4745,4745,4745,0
|
|
20240702,153600,384865860,4745,4745,4745,4745,0
|
|
20240702,153500,384865860,4745,4745,4745,4745,0
|
|
20240702,153400,384865860,4745,4745,4745,4745,0
|
|
20240702,153300,384865860,4745,4745,4745,4745,0
|
|
20240702,153200,384865860,4745,4745,4745,4745,0
|
|
20240702,153100,384865860,4745,4745,4745,4745,0
|
|
20240702,153000,384865860,4745,4745,4745,4745,3245
|
|
20240702,152900,369468335,4780,4780,4780,4780,0
|
|
20240702,152800,369468335,4780,4780,4780,4780,0
|
|
20240702,152700,369468335,4780,4780,4780,4780,0
|
|
20240702,152600,369468335,4780,4780,4780,4780,0
|
|
20240702,152500,369468335,4780,4780,4780,4780,0
|
|
20240702,152400,369468335,4780,4780,4780,4780,0
|
|
20240702,152300,369468335,4780,4780,4780,4780,0
|
|
20240702,152200,369468335,4780,4780,4780,4780,0
|
|
20240702,152100,369468335,4780,4780,4780,4780,0
|
|
20240702,152000,369468335,4780,4780,4780,4780,0
|
|
20240702,151900,369468335,4780,4780,4780,4780,104
|
|
20240702,151800,368971215,4780,4780,4780,4780,0
|
|
20240702,151700,368971215,4780,4780,4780,4780,0
|
|
20240702,151600,368971215,4780,4780,4780,4780,0
|
|
20240702,151500,368971215,4780,4780,4780,4780,134
|
|
20240702,151400,368330695,4790,4790,4790,4790,0
|
|
20240702,151300,368330695,4790,4785,4790,4785,41
|
|
20240702,151200,368134505,4780,4780,4780,4780,0
|
|
20240702,151100,368134505,4780,4780,4780,4780,5
|
|
20240702,151000,368110605,4780,4780,4780,4780,0
|
|
20240702,150900,368110605,4780,4780,4780,4780,0
|
|
20240702,150800,368110605,4780,4780,4780,4780,0
|
|
20240702,150700,368110605,4780,4780,4780,4780,1000
|
|
20240702,150600,363330605,4780,4770,4780,4770,201
|
|
20240702,150500,362371825,4780,4780,4780,4780,125
|
|
20240702,150400,361774325,4780,4780,4780,4780,0
|
|
20240702,150300,361774325,4780,4780,4780,4780,4
|
|
20240702,150200,361755205,4780,4780,4780,4780,0
|
|
20240702,150100,361755205,4780,4780,4780,4780,1
|
|
20240702,150000,361750425,4780,4780,4780,4780,0
|
|
20240702,145900,361750425,4780,4780,4780,4780,0
|
|
20240702,145800,361750425,4780,4780,4780,4780,55
|
|
20240702,145700,361487525,4780,4780,4780,4780,2
|
|
20240702,145600,361477965,4780,4780,4780,4780,0
|
|
20240702,145500,361477965,4780,4780,4780,4780,0
|
|
20240702,145400,361477965,4780,4780,4780,4780,0
|
|
20240702,145300,361477965,4780,4780,4780,4780,2
|
|
20240702,145200,361468405,4780,4770,4780,4770,2
|
|
20240702,145100,361458855,4770,4775,4775,4770,204
|
|
20240702,145000,360485355,4775,4775,4775,4775,0
|
|
20240702,144900,360485355,4775,4780,4780,4775,440
|
|
20240702,144800,358382275,4775,4775,4775,4775,50
|
|
20240702,144700,358143525,4780,4780,4780,4780,0
|
|
20240702,144600,358143525,4780,4780,4780,4780,0
|
|
20240702,144500,358143525,4780,4780,4780,4780,10
|
|
20240702,144400,358095725,4780,4780,4780,4780,1
|
|
20240702,144300,358090945,4775,4775,4775,4775,1
|
|
20240702,144200,358086170,4775,4775,4775,4775,0
|
|
20240702,144100,358086170,4775,4765,4785,4765,1744
|
|
20240702,144000,349767855,4760,4760,4760,4760,1000
|
|
20240702,143900,345007855,4770,4770,4770,4770,0
|
|
20240702,143800,345007855,4770,4770,4770,4770,50
|
|
20240702,143700,344769355,4770,4755,4770,4745,1064
|
|
20240702,143600,339714050,4755,4755,4755,4755,150
|
|
20240702,143500,339000800,4760,4760,4760,4760,0
|
|
20240702,143400,339000800,4760,4760,4760,4760,0
|
|
20240702,143300,339000800,4760,4760,4760,4760,500
|
|
20240702,143200,336620800,4770,4760,4770,4760,351
|
|
20240702,143100,334950030,4770,4770,4770,4770,1
|
|
20240702,143000,334945260,4770,4770,4770,4770,0
|
|
20240702,142900,334945260,4770,4770,4770,4770,0
|
|
20240702,142800,334945260,4770,4770,4770,4770,35
|
|
20240702,142700,334778310,4760,4760,4760,4760,0
|
|
20240702,142600,334778310,4760,4760,4760,4760,8
|
|
20240702,142500,334740230,4770,4770,4770,4770,0
|
|
20240702,142400,334740230,4770,4760,4770,4760,2535
|
|
20240702,142300,322659605,4760,4755,4760,4755,1223
|
|
20240702,142200,316842775,4750,4750,4750,4750,200
|
|
20240702,142100,315892775,4755,4755,4755,4755,65
|
|
20240702,142000,315583700,4760,4760,4760,4760,0
|
|
20240702,141900,315583700,4760,4760,4760,4760,1
|
|
20240702,141800,315578940,4760,4760,4760,4760,0
|
|
20240702,141700,315578940,4760,4760,4760,4760,1
|
|
20240702,141600,315574180,4760,4760,4760,4760,0
|
|
20240702,141500,315574180,4760,4760,4760,4760,0
|
|
20240702,141400,315574180,4760,4760,4760,4760,10
|
|
20240702,141300,315526580,4760,4760,4760,4760,200
|
|
20240702,141200,314574580,4760,4760,4760,4760,0
|
|
20240702,141100,314574580,4760,4760,4760,4760,10
|
|
20240702,141000,314526980,4760,4760,4760,4760,85
|
|
20240702,140900,314122380,4760,4760,4760,4760,0
|
|
20240702,140800,314122380,4760,4760,4760,4760,0
|
|
20240702,140700,314122380,4760,4760,4760,4760,0
|
|
20240702,140600,314122380,4760,4760,4760,4760,5
|
|
20240702,140500,314098580,4760,4760,4760,4760,0
|
|
20240702,140400,314098580,4760,4760,4760,4760,0
|
|
20240702,140300,314098580,4760,4760,4760,4760,201
|
|
20240702,140200,313141820,4750,4755,4755,4740,2047
|
|
20240702,140100,303436965,4740,4740,4740,4740,0
|
|
20240702,140000,303436965,4740,4740,4740,4740,0
|
|
20240702,135900,303436965,4740,4740,4740,4740,0
|
|
20240702,135800,303436965,4740,4740,4740,4740,0
|
|
20240702,135700,303436965,4740,4750,4755,4740,1000
|
|
20240702,135600,298689780,4740,4740,4740,4740,10
|
|
20240702,135500,298642380,4745,4750,4750,4745,3761
|
|
20240702,135400,280787630,4755,4755,4755,4755,172
|
|
20240702,135300,279969770,4755,4755,4755,4755,114
|
|
20240702,135200,279427700,4755,4755,4755,4755,1000
|
|
20240702,135100,274672700,4765,4765,4765,4765,1
|
|
20240702,135000,274667935,4765,4765,4765,4765,0
|
|
20240702,134900,274667935,4765,4765,4765,4765,1
|
|
20240702,134800,274663170,4755,4755,4755,4755,1
|
|
20240702,134700,274658415,4765,4765,4765,4765,0
|
|
20240702,134600,274658415,4765,4765,4765,4765,0
|
|
20240702,134500,274658415,4765,4765,4765,4765,0
|
|
20240702,134400,274658415,4765,4765,4765,4765,0
|
|
20240702,134300,274658415,4765,4765,4765,4765,0
|
|
20240702,134200,274658415,4765,4765,4765,4765,12
|
|
20240702,134100,274601235,4765,4765,4765,4765,0
|
|
20240702,134000,274601235,4765,4765,4765,4765,0
|
|
20240702,133900,274601235,4765,4765,4765,4765,0
|
|
20240702,133800,274601235,4765,4755,4765,4755,1012
|
|
20240702,133700,269789075,4755,4755,4755,4755,0
|
|
20240702,133600,269789075,4755,4755,4755,4755,0
|
|
20240702,133500,269789075,4755,4755,4755,4755,0
|
|
20240702,133400,269789075,4755,4755,4755,4755,0
|
|
20240702,133300,269789075,4755,4755,4755,4755,0
|
|
20240702,133200,269789075,4755,4755,4755,4755,0
|
|
20240702,133100,269789075,4755,4755,4755,4755,0
|
|
20240702,133000,269789075,4755,4755,4755,4755,0
|
|
20240702,132900,269789075,4755,4755,4755,4755,23
|
|
20240702,132800,269679710,4755,4755,4755,4755,0
|
|
20240702,132700,269679710,4755,4755,4755,4755,1000
|
|
20240702,132600,264924710,4755,4755,4755,4755,0
|
|
20240702,132500,264924710,4755,4755,4755,4755,0
|
|
20240702,132400,264924710,4755,4755,4755,4755,0
|
|
20240702,132300,264924710,4755,4755,4755,4755,0
|
|
20240702,132200,264924710,4755,4755,4755,4755,0
|
|
20240702,132100,264924710,4755,4755,4755,4755,0
|
|
20240702,132000,264924710,4755,4760,4760,4755,1426
|
|
20240702,131900,258139980,4770,4770,4770,4770,0
|
|
20240702,131800,258139980,4770,4770,4770,4770,0
|
|
20240702,131700,258139980,4770,4770,4770,4770,62
|
|
20240702,131600,257844240,4770,4770,4770,4770,3
|
|
20240702,131500,257829930,4770,4765,4770,4765,4
|
|
20240702,131400,257810855,4770,4765,4770,4765,309
|
|
20240702,131300,256337425,4770,4770,4770,4770,330
|
|
20240702,131200,254763325,4770,4770,4770,4770,100
|
|
20240702,131100,254286325,4770,4770,4770,4770,0
|
|
20240702,131000,254286325,4770,4770,4770,4770,1
|
|
20240702,130900,254281555,4770,4770,4770,4770,0
|
|
20240702,130800,254281555,4770,4770,4770,4770,0
|
|
20240702,130700,254281555,4770,4770,4770,4770,111
|
|
20240702,130600,253752085,4770,4770,4770,4770,0
|
|
20240702,130500,253752085,4770,4770,4770,4770,0
|
|
20240702,130400,253752085,4770,4770,4770,4770,0
|
|
20240702,130300,253752085,4770,4770,4770,4770,100
|
|
20240702,130200,253275085,4770,4755,4770,4755,434
|
|
20240702,130100,251211250,4760,4760,4760,4760,179
|
|
20240702,130000,250359210,4765,4765,4765,4765,74
|
|
20240702,125900,250006600,4765,4765,4765,4765,1
|
|
20240702,125800,250001835,4765,4770,4770,4765,5
|
|
20240702,125700,249977995,4760,4760,4760,4760,629
|
|
20240702,125600,246983955,4760,4760,4760,4760,4
|
|
20240702,125500,246964915,4760,4760,4760,4760,20
|
|
20240702,125400,246869715,4760,4760,4760,4760,70
|
|
20240702,125300,246536515,4760,4760,4760,4760,0
|
|
20240702,125200,246536515,4760,4760,4760,4760,0
|
|
20240702,125100,246536515,4760,4760,4760,4760,200
|
|
20240702,125000,245584515,4760,4760,4760,4760,0
|
|
20240702,124900,245584515,4760,4760,4760,4760,0
|
|
20240702,124800,245584515,4760,4760,4760,4760,9
|
|
20240702,124700,245541675,4760,4760,4760,4760,20
|
|
20240702,124600,245446475,4735,4735,4735,4735,0
|
|
20240702,124500,245446475,4735,4735,4735,4735,0
|
|
20240702,124400,245446475,4735,4735,4735,4735,1180
|
|
20240702,124300,239859175,4735,4735,4735,4735,794
|
|
20240702,124200,236099585,4735,4735,4735,4735,1343
|
|
20240702,124100,229740480,4735,4750,4750,4735,1803
|
|
20240702,124000,221193735,4750,4755,4755,4750,150
|
|
20240702,123900,220481230,4760,4760,4760,4760,0
|
|
20240702,123800,220481230,4760,4760,4760,4760,14
|
|
20240702,123700,220414590,4760,4760,4760,4760,4
|
|
20240702,123600,220395550,4760,4760,4760,4760,0
|
|
20240702,123500,220395550,4760,4760,4760,4760,17
|
|
20240702,123400,220314630,4750,4750,4750,4750,491
|
|
20240702,123300,217982380,4755,4755,4755,4755,15
|
|
20240702,123200,217911055,4755,4755,4755,4755,0
|
|
20240702,123100,217911055,4755,4760,4760,4755,966
|
|
20240702,123000,213317660,4760,4760,4760,4760,1000
|
|
20240702,122900,208557660,4760,4760,4760,4760,1050
|
|
20240702,122800,203559660,4770,4770,4770,4770,103
|
|
20240702,122700,203068350,4775,4775,4775,4775,1
|
|
20240702,122600,203063575,4760,4760,4760,4760,778
|
|
20240702,122500,199360295,4760,4770,4770,4760,183
|
|
20240702,122400,198488785,4770,4770,4770,4770,0
|
|
20240702,122300,198488785,4770,4770,4770,4770,99
|
|
20240702,122200,198016555,4775,4770,4775,4770,34
|
|
20240702,122100,197854255,4770,4770,4770,4770,6
|
|
20240702,122000,197825635,4770,4770,4770,4770,0
|
|
20240702,121900,197825635,4770,4760,4770,4760,677
|
|
20240702,121800,194596640,4760,4760,4760,4760,0
|
|
20240702,121700,194596640,4760,4760,4760,4760,50
|
|
20240702,121600,194358640,4760,4760,4760,4760,0
|
|
20240702,121500,194358640,4760,4760,4760,4760,45
|
|
20240702,121400,194144440,4765,4765,4765,4765,2
|
|
20240702,121300,194134910,4750,4750,4750,4750,0
|
|
20240702,121200,194134910,4750,4750,4750,4750,0
|
|
20240702,121100,194134910,4750,4750,4750,4750,1
|
|
20240702,121000,194130160,4745,4745,4745,4745,62
|
|
20240702,120900,193835970,4740,4790,4790,4740,1853
|
|
20240702,120800,185027925,4790,4790,4790,4790,0
|
|
20240702,120700,185027925,4790,4790,4790,4790,0
|
|
20240702,120600,185027925,4790,4790,4790,4790,3
|
|
20240702,120500,185013555,4785,4785,4785,4785,0
|
|
20240702,120400,185013555,4785,4785,4785,4785,0
|
|
20240702,120300,185013555,4785,4785,4785,4785,0
|
|
20240702,120200,185013555,4785,4785,4785,4785,105
|
|
20240702,120100,184511130,4790,4790,4790,4790,241
|
|
20240702,120000,183356740,4790,4790,4790,4790,0
|
|
20240702,115900,183356740,4790,4790,4790,4790,0
|
|
20240702,115800,183356740,4790,4790,4790,4790,0
|
|
20240702,115700,183356740,4790,4790,4790,4790,0
|
|
20240702,115600,183356740,4790,4790,4790,4790,0
|
|
20240702,115500,183356740,4790,4790,4790,4790,278
|
|
20240702,115400,182025120,4785,4785,4785,4785,394
|
|
20240702,115300,180139830,4785,4785,4785,4785,9
|
|
20240702,115200,180096765,4785,4785,4785,4785,0
|
|
20240702,115100,180096765,4785,4785,4785,4785,5
|
|
20240702,115000,180072840,4785,4785,4785,4785,0
|
|
20240702,114900,180072840,4785,4785,4785,4785,1
|
|
20240702,114800,180068055,4775,4775,4775,4775,0
|
|
20240702,114700,180068055,4775,4775,4775,4775,0
|
|
20240702,114600,180068055,4775,4775,4775,4775,13
|
|
20240702,114500,180005980,4780,4785,4785,4780,102
|
|
20240702,114400,179518410,4790,4790,4790,4790,0
|
|
20240702,114300,179518410,4790,4790,4790,4790,1
|
|
20240702,114200,179513620,4790,4790,4790,4790,100
|
|
20240702,114100,179034620,4795,4765,4795,4765,178
|
|
20240702,114000,178186390,4795,4775,4795,4775,13
|
|
20240702,113900,178124205,4795,4785,4795,4740,3512
|
|
20240702,113800,161368985,4785,4785,4785,4785,0
|
|
20240702,113700,161368985,4785,4790,4790,4780,783
|
|
20240702,113600,157622420,4790,4800,4800,4790,438
|
|
20240702,113500,155523100,4800,4800,4800,4800,29
|
|
20240702,113400,155383900,4800,4800,4800,4800,129
|
|
20240702,113300,154764700,4800,4800,4800,4800,71
|
|
20240702,113200,154423900,4790,4790,4790,4790,50
|
|
20240702,113100,154184400,4790,4790,4790,4790,1
|
|
20240702,113000,154179610,4790,4805,4805,4790,5000
|
|
20240702,112900,130196515,4805,4805,4805,4805,500
|
|
20240702,112800,127794015,4805,4805,4805,4805,183
|
|
20240702,112700,126914700,4805,4805,4805,4805,417
|
|
20240702,112600,124911015,4820,4820,4820,4820,1
|
|
20240702,112500,124906195,4805,4805,4805,4805,191
|
|
20240702,112400,123988440,4800,4815,4815,4800,2105
|
|
20240702,112300,113881230,4820,4820,4820,4820,0
|
|
20240702,112200,113881230,4820,4820,4820,4820,0
|
|
20240702,112100,113881230,4820,4820,4820,4820,0
|
|
20240702,112000,113881230,4820,4820,4820,4820,0
|
|
20240702,111900,113881230,4820,4820,4820,4820,585
|
|
20240702,111800,111061530,4820,4820,4820,4820,0
|
|
20240702,111700,111061530,4820,4820,4820,4820,0
|
|
20240702,111600,111061530,4820,4820,4820,4820,0
|
|
20240702,111500,111061530,4820,4820,4820,4820,8
|
|
20240702,111400,111022970,4820,4820,4820,4820,200
|
|
20240702,111300,110058970,4820,4820,4820,4820,300
|
|
20240702,111200,108612970,4820,4820,4820,4820,0
|
|
20240702,111100,108612970,4820,4820,4820,4820,197
|
|
20240702,111000,107663430,4815,4815,4815,4815,0
|
|
20240702,110900,107663430,4815,4815,4815,4815,0
|
|
20240702,110800,107663430,4815,4820,4820,4815,14
|
|
20240702,110700,107595985,4820,4820,4820,4820,0
|
|
20240702,110600,107595985,4820,4820,4820,4820,0
|
|
20240702,110500,107595985,4820,4820,4820,4820,1
|
|
20240702,110400,107591165,4815,4815,4815,4815,0
|
|
20240702,110300,107591165,4815,4815,4815,4815,0
|
|
20240702,110200,107591165,4815,4815,4815,4815,0
|
|
20240702,110100,107591165,4815,4815,4815,4815,3
|
|
20240702,110000,107576720,4810,4810,4810,4810,176
|
|
20240702,105900,106730160,4820,4820,4820,4820,0
|
|
20240702,105800,106730160,4820,4820,4820,4820,30
|
|
20240702,105700,106585560,4820,4820,4820,4820,0
|
|
20240702,105600,106585560,4820,4820,4820,4820,1
|
|
20240702,105500,106580740,4810,4815,4815,4810,101
|
|
20240702,105400,106094850,4815,4815,4815,4815,0
|
|
20240702,105300,106094850,4815,4815,4815,4815,0
|
|
20240702,105200,106094850,4815,4815,4815,4815,0
|
|
20240702,105100,106094850,4815,4815,4815,4815,0
|
|
20240702,105000,106094850,4815,4815,4815,4815,0
|
|
20240702,104900,106094850,4815,4815,4815,4815,50
|
|
20240702,104800,105854100,4820,4820,4820,4820,0
|
|
20240702,104700,105854100,4820,4820,4820,4820,0
|
|
20240702,104600,105854100,4820,4820,4820,4820,0
|
|
20240702,104500,105854100,4820,4820,4820,4820,4
|
|
20240702,104400,105834820,4820,4820,4820,4820,0
|
|
20240702,104300,105834820,4820,4820,4820,4820,1
|
|
20240702,104200,105830000,4820,4820,4820,4820,0
|
|
20240702,104100,105830000,4820,4820,4820,4820,0
|
|
20240702,104000,105830000,4820,4820,4820,4820,0
|
|
20240702,103900,105830000,4820,4820,4820,4820,0
|
|
20240702,103800,105830000,4820,4820,4820,4820,0
|
|
20240702,103700,105830000,4820,4820,4820,4820,0
|
|
20240702,103600,105830000,4820,4810,4820,4810,31
|
|
20240702,103500,105680880,4810,4810,4810,4810,27
|
|
20240702,103400,105551010,4810,4810,4810,4810,0
|
|
20240702,103300,105551010,4810,4810,4810,4810,73
|
|
20240702,103200,105199880,4815,4815,4815,4815,0
|
|
20240702,103100,105199880,4815,4810,4815,4810,253
|
|
20240702,103000,103982650,4810,4810,4810,4810,10
|
|
20240702,102900,103934550,4805,4810,4810,4805,179
|
|
20240702,102800,103073635,4810,4810,4810,4810,7
|
|
20240702,102700,103039965,4810,4810,4810,4810,0
|
|
20240702,102600,103039965,4810,4810,4810,4810,1
|
|
20240702,102500,103035155,4805,4805,4805,4805,0
|
|
20240702,102400,103035155,4805,4810,4810,4805,4
|
|
20240702,102300,103015925,4810,4810,4810,4810,5
|
|
20240702,102200,102991875,4805,4810,4810,4805,1008
|
|
20240702,102100,98148230,4810,4815,4815,4810,1073
|
|
20240702,102000,92987095,4815,4820,4820,4815,123
|
|
20240702,101900,92394735,4820,4820,4820,4820,55
|
|
20240702,101800,92129635,4815,4815,4815,4815,0
|
|
20240702,101700,92129635,4815,4815,4815,4815,0
|
|
20240702,101600,92129635,4815,4815,4815,4815,0
|
|
20240702,101500,92129635,4815,4815,4815,4815,221
|
|
20240702,101400,91065520,4820,4820,4820,4820,0
|
|
20240702,101300,91065520,4820,4820,4820,4820,50
|
|
20240702,101200,90824520,4820,4820,4820,4820,2
|
|
20240702,101100,90814880,4820,4820,4820,4820,0
|
|
20240702,101000,90814880,4820,4820,4820,4820,39
|
|
20240702,100900,90626900,4820,4820,4820,4820,1
|
|
20240702,100800,90622080,4815,4820,4820,4815,65
|
|
20240702,100700,90309030,4820,4820,4820,4820,25
|
|
20240702,100600,90188530,4820,4820,4820,4820,67
|
|
20240702,100500,89865590,4830,4830,4830,4830,0
|
|
20240702,100400,89865590,4830,4830,4830,4830,11
|
|
20240702,100300,89812460,4830,4830,4830,4830,1
|
|
20240702,100200,89807630,4830,4830,4830,4830,20
|
|
20240702,100100,89711030,4830,4820,4830,4820,92
|
|
20240702,100000,89267010,4820,4820,4820,4820,2
|
|
20240702,095900,89257370,4820,4820,4820,4820,121
|
|
20240702,095800,88674150,4820,4820,4820,4820,1
|
|
20240702,095700,88669330,4820,4825,4825,4810,143
|
|
20240702,095600,87980550,4830,4830,4830,4830,2
|
|
20240702,095500,87970890,4830,4830,4830,4830,0
|
|
20240702,095400,87970890,4830,4815,4830,4815,13
|
|
20240702,095300,87908250,4815,4815,4815,4815,9
|
|
20240702,095200,87864915,4830,4815,4830,4810,737
|
|
20240702,095100,84319675,4830,4830,4830,4830,1
|
|
20240702,095000,84314845,4805,4805,4805,4805,0
|
|
20240702,094900,84314845,4805,4815,4835,4805,1885
|
|
20240702,094800,75236215,4815,4815,4825,4815,1677
|
|
20240702,094700,67161450,4835,4835,4835,4835,0
|
|
20240702,094600,67161450,4835,4835,4835,4835,0
|
|
20240702,094500,67161450,4835,4820,4835,4815,31
|
|
20240702,094400,67012155,4820,4845,4845,4820,2
|
|
20240702,094300,67002490,4850,4850,4850,4810,1822
|
|
20240702,094200,58230055,4850,4855,4855,4850,144
|
|
20240702,094100,57531450,4890,4890,4890,4890,0
|
|
20240702,094000,57531450,4890,4890,4890,4890,30
|
|
20240702,093900,57384750,4890,4865,4895,4855,27
|
|
20240702,093800,57253435,4860,4840,4900,4800,3744
|
|
20240702,093700,39184965,4870,4840,4870,4840,2
|
|
20240702,093600,39175255,4870,4860,4870,4860,166
|
|
20240702,093500,38368485,4840,4840,4840,4840,0
|
|
20240702,093400,38368485,4840,4860,4860,4840,679
|
|
20240702,093300,35080760,4870,4905,4905,4850,3513
|
|
20240702,093200,18025335,4875,4875,4875,4875,0
|
|
20240702,093100,18025335,4875,4875,4875,4870,191
|
|
20240702,093000,17094230,4905,4905,4905,4905,3
|
|
20240702,092900,17079515,4905,4905,4905,4905,3
|
|
20240702,092800,17064800,4905,4905,4905,4905,0
|
|
20240702,092700,17064800,4905,4905,4905,4905,8
|
|
20240702,092600,17025560,4905,4905,4905,4905,10
|
|
20240702,092500,16976510,4905,4905,4905,4905,0
|
|
20240702,092400,16976510,4905,4905,4905,4905,0
|
|
20240702,092300,16976510,4905,4905,4905,4905,1
|
|
20240702,092200,16971605,4910,4910,4910,4910,0
|
|
20240702,092100,16971605,4910,4875,4910,4875,2
|
|
20240702,092000,16961820,4910,4910,4910,4910,0
|
|
20240702,091900,16961820,4910,4910,4910,4910,1
|
|
20240702,091800,16956910,4880,4880,4880,4880,0
|
|
20240702,091700,16956910,4880,4880,4880,4880,107
|
|
20240702,091600,16434750,4880,4900,4900,4880,206
|
|
20240702,091500,15429430,4910,4910,4910,4910,0
|
|
20240702,091400,15429430,4910,4910,4910,4910,0
|
|
20240702,091300,15429430,4910,4910,4910,4910,0
|
|
20240702,091200,15429430,4910,4905,4910,4905,813
|
|
20240702,091100,11437780,4910,4910,4910,4910,0
|
|
20240702,091000,11437780,4910,4910,4910,4910,0
|
|
20240702,090900,11437780,4910,4910,4910,4910,0
|
|
20240702,090800,11437780,4910,4905,4910,4905,42
|
|
20240702,090700,11231700,4905,4905,4905,4905,15
|
|
20240702,090600,11158125,4905,4905,4905,4905,1
|
|
20240702,090500,11153220,4910,4910,4910,4910,0
|
|
20240702,090400,11153220,4910,4910,4910,4910,0
|
|
20240702,090300,11153220,4910,4910,4910,4910,106
|
|
20240702,090200,10632760,4910,4900,4910,4900,44
|
|
20240702,090100,10416960,4900,4900,4900,4900,0
|
|
20240702,090000,10416960,4900,4870,4900,4870,2139
|