628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192500,239041190,4670,4670,4670,4670,1543
|
|
20240704,192400,239041190,4670,4670,4670,4670,0
|
|
20240704,192300,239041190,4670,4670,4670,4670,0
|
|
20240704,192200,239041190,4670,4670,4670,4670,0
|
|
20240704,192100,239041190,4670,4670,4670,4670,0
|
|
20240704,192000,239041190,4670,4670,4670,4670,0
|
|
20240704,191900,239041190,4670,4670,4670,4670,0
|
|
20240704,191800,239041190,4670,4670,4670,4670,0
|
|
20240704,191700,239041190,4670,4670,4670,4670,0
|
|
20240704,191600,239041190,4670,4670,4670,4670,0
|
|
20240704,191500,239041190,4670,4670,4670,4670,0
|
|
20240704,191400,239041190,4670,4670,4670,4670,0
|
|
20240704,191300,239041190,4670,4670,4670,4670,0
|
|
20240704,191200,239041190,4670,4670,4670,4670,0
|
|
20240704,191100,239041190,4670,4670,4670,4670,0
|
|
20240704,191000,239041190,4670,4670,4670,4670,0
|
|
20240704,190900,239041190,4670,4670,4670,4670,0
|
|
20240704,190800,239041190,4670,4670,4670,4670,0
|
|
20240704,190700,239041190,4670,4670,4670,4670,0
|
|
20240704,190600,239041190,4670,4670,4670,4670,0
|
|
20240704,190500,239041190,4670,4670,4670,4670,0
|
|
20240704,190400,239041190,4670,4670,4670,4670,0
|
|
20240704,190300,239041190,4670,4670,4670,4670,0
|
|
20240704,190200,239041190,4670,4670,4670,4670,0
|
|
20240704,190100,239041190,4670,4670,4670,4670,0
|
|
20240704,190000,239041190,4670,4670,4670,4670,0
|
|
20240704,185900,239041190,4670,4670,4670,4670,0
|
|
20240704,185800,239041190,4670,4670,4670,4670,0
|
|
20240704,185700,239041190,4670,4670,4670,4670,0
|
|
20240704,185600,239041190,4670,4670,4670,4670,0
|
|
20240704,185500,239041190,4670,4670,4670,4670,1543
|
|
20240704,185400,239041190,4670,4670,4670,4670,0
|
|
20240704,185300,239041190,4670,4670,4670,4670,0
|
|
20240704,185200,239041190,4670,4670,4670,4670,0
|
|
20240704,185100,239041190,4670,4670,4670,4670,0
|
|
20240704,185000,239041190,4670,4670,4670,4670,0
|
|
20240704,184900,239041190,4670,4670,4670,4670,0
|
|
20240704,184800,239041190,4670,4670,4670,4670,0
|
|
20240704,184700,239041190,4670,4670,4670,4670,0
|
|
20240704,184600,239041190,4670,4670,4670,4670,0
|
|
20240704,184500,239041190,4670,4670,4670,4670,0
|
|
20240704,184400,239041190,4670,4670,4670,4670,0
|
|
20240704,184300,239041190,4670,4670,4670,4670,0
|
|
20240704,184200,239041190,4670,4670,4670,4670,0
|
|
20240704,184100,239041190,4670,4670,4670,4670,0
|
|
20240704,184000,239041190,4670,4670,4670,4670,0
|
|
20240704,183900,239041190,4670,4670,4670,4670,0
|
|
20240704,183800,239041190,4670,4670,4670,4670,0
|
|
20240704,183700,239041190,4670,4670,4670,4670,0
|
|
20240704,183600,239041190,4670,4670,4670,4670,0
|
|
20240704,183500,239041190,4670,4670,4670,4670,0
|
|
20240704,183400,239041190,4670,4670,4670,4670,0
|
|
20240704,183300,239041190,4670,4670,4670,4670,0
|
|
20240704,183200,239041190,4670,4670,4670,4670,0
|
|
20240704,183100,239041190,4670,4670,4670,4670,0
|
|
20240704,183000,239041190,4670,4670,4670,4670,0
|
|
20240704,182900,239041190,4670,4670,4670,4670,0
|
|
20240704,182800,239041190,4670,4670,4670,4670,0
|
|
20240704,182700,239041190,4670,4670,4670,4670,0
|
|
20240704,182600,239041190,4670,4670,4670,4670,0
|
|
20240704,182500,239041190,4670,4670,4670,4670,1543
|
|
20240704,182400,239041190,4670,4670,4670,4670,0
|
|
20240704,182300,239041190,4670,4670,4670,4670,0
|
|
20240704,182200,239041190,4670,4670,4670,4670,0
|
|
20240704,182100,239041190,4670,4670,4670,4670,0
|
|
20240704,182000,239041190,4670,4670,4670,4670,0
|
|
20240704,181900,239041190,4670,4670,4670,4670,0
|
|
20240704,181800,239041190,4670,4670,4670,4670,0
|
|
20240704,181700,239041190,4670,4670,4670,4670,0
|
|
20240704,181600,239041190,4670,4670,4670,4670,0
|
|
20240704,181500,239041190,4670,4670,4670,4670,0
|
|
20240704,181400,239041190,4670,4670,4670,4670,0
|
|
20240704,181300,239041190,4670,4670,4670,4670,0
|
|
20240704,181200,239041190,4670,4670,4670,4670,0
|
|
20240704,181100,239041190,4670,4670,4670,4670,0
|
|
20240704,181000,239041190,4670,4670,4670,4670,0
|
|
20240704,180900,239041190,4670,4670,4670,4670,0
|
|
20240704,180800,239041190,4670,4670,4670,4670,0
|
|
20240704,180700,239041190,4670,4670,4670,4670,0
|
|
20240704,180600,239041190,4670,4670,4670,4670,0
|
|
20240704,180500,239041190,4670,4670,4670,4670,0
|
|
20240704,180400,239041190,4670,4670,4670,4670,0
|
|
20240704,180300,239041190,4670,4670,4670,4670,0
|
|
20240704,180200,239041190,4670,4670,4670,4670,0
|
|
20240704,180100,239041190,4670,4670,4670,4670,0
|
|
20240704,180000,239041190,4670,4670,4670,4670,0
|
|
20240704,175900,239041190,4670,4670,4670,4670,0
|
|
20240704,175800,239041190,4670,4670,4670,4670,0
|
|
20240704,175700,239041190,4670,4670,4670,4670,0
|
|
20240704,175600,239041190,4670,4670,4670,4670,0
|
|
20240704,175500,239041190,4670,4670,4670,4670,1543
|
|
20240704,175400,239041190,4670,4670,4670,4670,0
|
|
20240704,175300,239041190,4670,4670,4670,4670,0
|
|
20240704,175200,239041190,4670,4670,4670,4670,0
|
|
20240704,175100,239041190,4670,4670,4670,4670,0
|
|
20240704,175000,239041190,4670,4670,4670,4670,0
|
|
20240704,174900,239041190,4670,4670,4670,4670,0
|
|
20240704,174800,239041190,4670,4670,4670,4670,0
|
|
20240704,174700,239041190,4670,4670,4670,4670,0
|
|
20240704,174600,239041190,4670,4670,4670,4670,0
|
|
20240704,174500,239041190,4670,4670,4670,4670,0
|
|
20240704,174400,239041190,4670,4670,4670,4670,0
|
|
20240704,174300,239041190,4670,4670,4670,4670,0
|
|
20240704,174200,239041190,4670,4670,4670,4670,0
|
|
20240704,174100,239041190,4670,4670,4670,4670,0
|
|
20240704,174000,239041190,4670,4670,4670,4670,0
|
|
20240704,173900,239041190,4670,4670,4670,4670,0
|
|
20240704,173800,239041190,4670,4670,4670,4670,0
|
|
20240704,173700,239041190,4670,4670,4670,4670,0
|
|
20240704,173600,239041190,4670,4670,4670,4670,0
|
|
20240704,173500,239041190,4670,4670,4670,4670,0
|
|
20240704,173400,239041190,4670,4670,4670,4670,0
|
|
20240704,173300,239041190,4670,4670,4670,4670,0
|
|
20240704,173200,239041190,4670,4670,4670,4670,0
|
|
20240704,173100,239041190,4670,4670,4670,4670,0
|
|
20240704,173000,239041190,4670,4670,4670,4670,0
|
|
20240704,172900,239041190,4670,4670,4670,4670,0
|
|
20240704,172800,239041190,4670,4670,4670,4670,0
|
|
20240704,172700,239041190,4670,4670,4670,4670,0
|
|
20240704,172600,239041190,4670,4670,4670,4670,0
|
|
20240704,172500,239041190,4670,4670,4670,4670,1543
|
|
20240704,172400,239041190,4670,4670,4670,4670,0
|
|
20240704,172300,239041190,4670,4670,4670,4670,0
|
|
20240704,172200,239041190,4670,4670,4670,4670,0
|
|
20240704,172100,239041190,4670,4670,4670,4670,0
|
|
20240704,172000,239041190,4670,4670,4670,4670,0
|
|
20240704,171900,239041190,4670,4670,4670,4670,0
|
|
20240704,171800,239041190,4670,4670,4670,4670,0
|
|
20240704,171700,239041190,4670,4670,4670,4670,0
|
|
20240704,171600,239041190,4670,4670,4670,4670,0
|
|
20240704,171500,239041190,4670,4670,4670,4670,0
|
|
20240704,171400,239041190,4670,4670,4670,4670,0
|
|
20240704,171300,239041190,4670,4670,4670,4670,0
|
|
20240704,171200,239041190,4670,4670,4670,4670,0
|
|
20240704,171100,239041190,4670,4670,4670,4670,0
|
|
20240704,171000,239041190,4670,4670,4670,4670,0
|
|
20240704,170900,239041190,4670,4670,4670,4670,0
|
|
20240704,170800,239041190,4670,4670,4670,4670,0
|
|
20240704,170700,239041190,4670,4670,4670,4670,0
|
|
20240704,170600,239041190,4670,4670,4670,4670,0
|
|
20240704,170500,239041190,4670,4670,4670,4670,0
|
|
20240704,170400,239041190,4670,4670,4670,4670,0
|
|
20240704,170300,239041190,4670,4670,4670,4670,0
|
|
20240704,170200,239041190,4670,4670,4670,4670,0
|
|
20240704,170100,239041190,4670,4670,4670,4670,0
|
|
20240704,170000,239041190,4670,4670,4670,4670,0
|
|
20240704,165900,239041190,4670,4670,4670,4670,0
|
|
20240704,165800,239041190,4670,4670,4670,4670,0
|
|
20240704,165700,239041190,4670,4670,4670,4670,0
|
|
20240704,165600,239041190,4670,4670,4670,4670,0
|
|
20240704,165500,239041190,4670,4670,4670,4670,1543
|
|
20240704,165400,239041190,4670,4670,4670,4670,0
|
|
20240704,165300,239041190,4670,4670,4670,4670,0
|
|
20240704,165200,239041190,4670,4670,4670,4670,0
|
|
20240704,165100,239041190,4670,4670,4670,4670,0
|
|
20240704,165000,239041190,4670,4670,4670,4670,0
|
|
20240704,164900,239041190,4670,4670,4670,4670,0
|
|
20240704,164800,239041190,4670,4670,4670,4670,0
|
|
20240704,164700,239041190,4670,4670,4670,4670,0
|
|
20240704,164600,239041190,4670,4670,4670,4670,0
|
|
20240704,164500,239041190,4670,4670,4670,4670,0
|
|
20240704,164400,239041190,4670,4670,4670,4670,0
|
|
20240704,164300,239041190,4670,4670,4670,4670,0
|
|
20240704,164200,239041190,4670,4670,4670,4670,0
|
|
20240704,164100,239041190,4670,4670,4670,4670,0
|
|
20240704,164000,239041190,4670,4670,4670,4670,0
|
|
20240704,163900,239041190,4670,4670,4670,4670,0
|
|
20240704,163800,239041190,4670,4670,4670,4670,0
|
|
20240704,163700,239041190,4670,4670,4670,4670,0
|
|
20240704,163600,239041190,4670,4670,4670,4670,0
|
|
20240704,163500,239041190,4670,4670,4670,4670,0
|
|
20240704,163400,239041190,4670,4670,4670,4670,0
|
|
20240704,163300,239041190,4670,4670,4670,4670,0
|
|
20240704,163200,239041190,4670,4670,4670,4670,0
|
|
20240704,163100,239041190,4670,4670,4670,4670,0
|
|
20240704,163000,239041190,4670,4670,4670,4670,0
|
|
20240704,162900,239041190,4670,4670,4670,4670,0
|
|
20240704,162800,239041190,4670,4670,4670,4670,0
|
|
20240704,162700,239041190,4670,4670,4670,4670,0
|
|
20240704,162600,239041190,4670,4670,4670,4670,0
|
|
20240704,162500,239041190,4670,4670,4670,4670,1543
|
|
20240704,162400,239041190,4670,4670,4670,4670,0
|
|
20240704,162300,239041190,4670,4670,4670,4670,0
|
|
20240704,162200,239041190,4670,4670,4670,4670,0
|
|
20240704,162100,239041190,4670,4670,4670,4670,0
|
|
20240704,162000,239041190,4670,4670,4670,4670,0
|
|
20240704,161900,239041190,4670,4670,4670,4670,0
|
|
20240704,161800,239041190,4670,4670,4670,4670,0
|
|
20240704,161700,239041190,4670,4670,4670,4670,0
|
|
20240704,161600,239041190,4670,4670,4670,4670,0
|
|
20240704,161500,239041190,4670,4670,4670,4670,0
|
|
20240704,161400,239041190,4670,4670,4670,4670,0
|
|
20240704,161300,239041190,4670,4670,4670,4670,0
|
|
20240704,161200,239041190,4670,4670,4670,4670,0
|
|
20240704,161100,239041190,4670,4670,4670,4670,0
|
|
20240704,161000,239041190,4670,4670,4670,4670,0
|
|
20240704,160900,239041190,4670,4670,4670,4670,0
|
|
20240704,160800,239041190,4670,4670,4670,4670,0
|
|
20240704,160700,239041190,4670,4670,4670,4670,0
|
|
20240704,160600,239041190,4670,4670,4670,4670,0
|
|
20240704,160500,239041190,4670,4670,4670,4670,0
|
|
20240704,160400,239041190,4670,4670,4670,4670,0
|
|
20240704,160300,239041190,4670,4670,4670,4670,0
|
|
20240704,160200,239041190,4670,4670,4670,4670,0
|
|
20240704,160100,239041190,4670,4670,4670,4670,0
|
|
20240704,160000,239041190,4670,4670,4670,4670,0
|
|
20240704,155900,239041190,4670,4670,4670,4670,0
|
|
20240704,155800,239041190,4670,4670,4670,4670,0
|
|
20240704,155700,239041190,4670,4670,4670,4670,0
|
|
20240704,155600,239041190,4670,4670,4670,4670,0
|
|
20240704,155500,239041190,4670,4670,4670,4670,1543
|
|
20240704,155400,239041190,4670,4670,4670,4670,0
|
|
20240704,155300,239041190,4670,4670,4670,4670,0
|
|
20240704,155200,239041190,4670,4670,4670,4670,0
|
|
20240704,155100,239041190,4670,4670,4670,4670,0
|
|
20240704,155000,239041190,4670,4670,4670,4670,0
|
|
20240704,154900,239041190,4670,4670,4670,4670,0
|
|
20240704,154800,239041190,4670,4670,4670,4670,0
|
|
20240704,154700,239041190,4670,4670,4670,4670,0
|
|
20240704,154600,239041190,4670,4670,4670,4670,0
|
|
20240704,154500,239041190,4670,4670,4670,4670,0
|
|
20240704,154400,239041190,4670,4670,4670,4670,0
|
|
20240704,154300,239041190,4670,4670,4670,4670,0
|
|
20240704,154200,239041190,4670,4670,4670,4670,0
|
|
20240704,154100,239041190,4670,4670,4670,4670,0
|
|
20240704,154000,239041190,4670,4670,4670,4670,0
|
|
20240704,153900,239041190,4670,4670,4670,4670,0
|
|
20240704,153800,239041190,4670,4670,4670,4670,0
|
|
20240704,153700,239041190,4670,4670,4670,4670,0
|
|
20240704,153600,239041190,4670,4670,4670,4670,0
|
|
20240704,153500,239041190,4670,4670,4670,4670,0
|
|
20240704,153400,239041190,4670,4670,4670,4670,0
|
|
20240704,153300,239041190,4670,4670,4670,4670,0
|
|
20240704,153200,239041190,4670,4670,4670,4670,0
|
|
20240704,153100,239041190,4670,4670,4670,4670,0
|
|
20240704,153000,239041190,4670,4670,4670,4670,1543
|
|
20240704,152900,231835380,4670,4670,4670,4670,0
|
|
20240704,152800,231835380,4670,4670,4670,4670,0
|
|
20240704,152700,231835380,4670,4670,4670,4670,0
|
|
20240704,152600,231835380,4670,4670,4670,4670,0
|
|
20240704,152500,231835380,4670,4670,4670,4670,0
|
|
20240704,152400,231835380,4670,4670,4670,4670,0
|
|
20240704,152300,231835380,4670,4670,4670,4670,0
|
|
20240704,152200,231835380,4670,4670,4670,4670,0
|
|
20240704,152100,231835380,4670,4670,4670,4670,0
|
|
20240704,152000,231835380,4670,4670,4670,4670,0
|
|
20240704,151900,231835380,4670,4670,4670,4640,34
|
|
20240704,151800,231677500,4640,4650,4650,4640,550
|
|
20240704,151700,229121480,4670,4670,4670,4670,1
|
|
20240704,151600,229116810,4665,4665,4665,4665,108
|
|
20240704,151500,228612990,4665,4655,4665,4655,473
|
|
20240704,151400,226411115,4665,4665,4665,4665,21
|
|
20240704,151300,226313150,4665,4665,4665,4665,108
|
|
20240704,151200,225809330,4665,4665,4665,4665,0
|
|
20240704,151100,225809330,4665,4665,4665,4665,0
|
|
20240704,151000,225809330,4665,4665,4665,4665,0
|
|
20240704,150900,225809330,4665,4660,4665,4660,15
|
|
20240704,150800,225739425,4660,4660,4660,4660,0
|
|
20240704,150700,225739425,4660,4665,4665,4660,3
|
|
20240704,150600,225725440,4660,4660,4660,4660,4
|
|
20240704,150500,225706800,4660,4660,4660,4660,0
|
|
20240704,150400,225706800,4660,4660,4660,4660,0
|
|
20240704,150300,225706800,4660,4660,4660,4660,1
|
|
20240704,150200,225702140,4675,4670,4675,4670,178
|
|
20240704,150100,224870875,4675,4675,4675,4675,3
|
|
20240704,150000,224856850,4675,4675,4675,4675,4
|
|
20240704,145900,224838150,4675,4675,4675,4675,0
|
|
20240704,145800,224838150,4675,4675,4675,4675,18
|
|
20240704,145700,224754000,4645,4645,4645,4645,42
|
|
20240704,145600,224558910,4675,4675,4675,4675,0
|
|
20240704,145500,224558910,4675,4675,4675,4675,11
|
|
20240704,145400,224507485,4660,4660,4660,4660,11
|
|
20240704,145300,224456225,4660,4660,4660,4660,10
|
|
20240704,145200,224409625,4675,4675,4675,4675,0
|
|
20240704,145100,224409625,4675,4675,4675,4675,0
|
|
20240704,145000,224409625,4675,4665,4675,4665,507
|
|
20240704,144900,222044435,4655,4655,4655,4655,1000
|
|
20240704,144800,217389435,4655,4655,4655,4655,2
|
|
20240704,144700,217380125,4655,4655,4655,4655,0
|
|
20240704,144600,217380125,4655,4655,4655,4655,0
|
|
20240704,144500,217380125,4655,4655,4655,4655,0
|
|
20240704,144400,217380125,4655,4655,4655,4655,0
|
|
20240704,144300,217380125,4655,4655,4655,4655,2
|
|
20240704,144200,217370815,4655,4635,4655,4635,90
|
|
20240704,144100,216953645,4635,4640,4640,4635,550
|
|
20240704,144000,214404035,4655,4655,4655,4655,1
|
|
20240704,143900,214399380,4640,4640,4640,4640,254
|
|
20240704,143800,213220820,4655,4655,4655,4655,0
|
|
20240704,143700,213220820,4655,4655,4655,4655,0
|
|
20240704,143600,213220820,4655,4655,4655,4655,0
|
|
20240704,143500,213220820,4655,4655,4655,4655,0
|
|
20240704,143400,213220820,4655,4655,4655,4655,3
|
|
20240704,143300,213206855,4655,4655,4655,4655,1
|
|
20240704,143200,213202200,4635,4635,4635,4635,15
|
|
20240704,143100,213132675,4655,4655,4655,4655,1
|
|
20240704,143000,213128020,4655,4655,4655,4655,0
|
|
20240704,142900,213128020,4655,4655,4655,4655,0
|
|
20240704,142800,213128020,4655,4655,4655,4655,17
|
|
20240704,142700,213048885,4635,4635,4635,4635,1
|
|
20240704,142600,213044250,4635,4635,4635,4635,200
|
|
20240704,142500,212117250,4630,4635,4635,4630,1200
|
|
20240704,142400,206560015,4635,4635,4635,4635,0
|
|
20240704,142300,206560015,4635,4640,4640,4635,1222
|
|
20240704,142200,200894940,4660,4660,4660,4660,0
|
|
20240704,142100,200894940,4660,4660,4660,4660,0
|
|
20240704,142000,200894940,4660,4660,4660,4660,10
|
|
20240704,141900,200848340,4660,4660,4660,4660,0
|
|
20240704,141800,200848340,4660,4660,4660,4660,0
|
|
20240704,141700,200848340,4660,4660,4660,4660,1
|
|
20240704,141600,200843680,4640,4640,4640,4640,0
|
|
20240704,141500,200843680,4640,4640,4640,4635,1395
|
|
20240704,141400,194371265,4645,4645,4645,4645,0
|
|
20240704,141300,194371265,4645,4645,4645,4645,0
|
|
20240704,141200,194371265,4645,4655,4655,4645,416
|
|
20240704,141100,192438650,4680,4680,4680,4680,0
|
|
20240704,141000,192438650,4680,4680,4680,4680,0
|
|
20240704,140900,192438650,4680,4680,4680,4680,1
|
|
20240704,140800,192433970,4680,4680,4680,4680,1
|
|
20240704,140700,192429290,4660,4660,4660,4660,31
|
|
20240704,140600,192284830,4665,4665,4665,4665,10
|
|
20240704,140500,192238180,4680,4680,4680,4680,0
|
|
20240704,140400,192238180,4680,4680,4680,4680,0
|
|
20240704,140300,192238180,4680,4680,4680,4680,0
|
|
20240704,140200,192238180,4680,4680,4680,4680,0
|
|
20240704,140100,192238180,4680,4680,4680,4680,18
|
|
20240704,140000,192153940,4690,4690,4690,4690,0
|
|
20240704,135900,192153940,4690,4690,4690,4690,0
|
|
20240704,135800,192153940,4690,4690,4690,4690,0
|
|
20240704,135700,192153940,4690,4690,4690,4690,0
|
|
20240704,135600,192153940,4690,4690,4690,4690,0
|
|
20240704,135500,192153940,4690,4690,4690,4690,0
|
|
20240704,135400,192153940,4690,4690,4690,4690,0
|
|
20240704,135300,192153940,4690,4690,4690,4690,0
|
|
20240704,135200,192153940,4690,4690,4690,4690,0
|
|
20240704,135100,192153940,4690,4690,4690,4690,0
|
|
20240704,135000,192153940,4690,4690,4690,4690,0
|
|
20240704,134900,192153940,4690,4690,4690,4690,0
|
|
20240704,134800,192153940,4690,4690,4690,4690,0
|
|
20240704,134700,192153940,4690,4690,4690,4690,20
|
|
20240704,134600,192060140,4690,4690,4690,4690,0
|
|
20240704,134500,192060140,4690,4690,4690,4690,0
|
|
20240704,134400,192060140,4690,4670,4690,4670,306
|
|
20240704,134300,190629095,4670,4665,4670,4665,2
|
|
20240704,134200,190619760,4665,4665,4665,4665,440
|
|
20240704,134100,188567160,4665,4665,4665,4665,0
|
|
20240704,134000,188567160,4665,4665,4665,4665,0
|
|
20240704,133900,188567160,4665,4665,4665,4665,0
|
|
20240704,133800,188567160,4665,4665,4665,4665,0
|
|
20240704,133700,188567160,4665,4665,4665,4665,0
|
|
20240704,133600,188567160,4665,4665,4665,4665,0
|
|
20240704,133500,188567160,4665,4665,4665,4665,1
|
|
20240704,133400,188562495,4665,4665,4665,4665,0
|
|
20240704,133300,188562495,4665,4665,4665,4665,30
|
|
20240704,133200,188422545,4665,4645,4665,4645,4
|
|
20240704,133100,188403945,4640,4640,4640,4640,0
|
|
20240704,133000,188403945,4640,4640,4640,4640,0
|
|
20240704,132900,188403945,4640,4640,4640,4640,0
|
|
20240704,132800,188403945,4640,4640,4640,4640,0
|
|
20240704,132700,188403945,4640,4640,4640,4640,0
|
|
20240704,132600,188403945,4640,4640,4640,4640,0
|
|
20240704,132500,188403945,4640,4640,4640,4640,335
|
|
20240704,132400,186849545,4650,4650,4650,4650,0
|
|
20240704,132300,186849545,4650,4650,4650,4650,1665
|
|
20240704,132200,179107295,4650,4650,4650,4650,0
|
|
20240704,132100,179107295,4650,4650,4650,4650,0
|
|
20240704,132000,179107295,4650,4650,4650,4650,0
|
|
20240704,131900,179107295,4650,4650,4650,4650,0
|
|
20240704,131800,179107295,4650,4650,4650,4650,0
|
|
20240704,131700,179107295,4650,4650,4650,4650,0
|
|
20240704,131600,179107295,4650,4650,4650,4650,0
|
|
20240704,131500,179107295,4650,4650,4650,4650,0
|
|
20240704,131400,179107295,4650,4650,4650,4650,0
|
|
20240704,131300,179107295,4650,4650,4650,4650,400
|
|
20240704,131200,177247295,4670,4670,4670,4670,0
|
|
20240704,131100,177247295,4670,4670,4670,4670,0
|
|
20240704,131000,177247295,4670,4670,4670,4670,0
|
|
20240704,130900,177247295,4670,4670,4670,4670,0
|
|
20240704,130800,177247295,4670,4670,4670,4670,0
|
|
20240704,130700,177247295,4670,4670,4670,4670,0
|
|
20240704,130600,177247295,4670,4670,4670,4670,100
|
|
20240704,130500,176780295,4670,4670,4670,4670,0
|
|
20240704,130400,176780295,4670,4670,4670,4670,0
|
|
20240704,130300,176780295,4670,4670,4670,4670,0
|
|
20240704,130200,176780295,4670,4670,4670,4670,65
|
|
20240704,130100,176476745,4665,4665,4665,4665,0
|
|
20240704,130000,176476745,4665,4665,4665,4665,0
|
|
20240704,125900,176476745,4665,4665,4665,4665,0
|
|
20240704,125800,176476745,4665,4665,4665,4665,20
|
|
20240704,125700,176383445,4665,4665,4665,4665,0
|
|
20240704,125600,176383445,4665,4660,4665,4660,321
|
|
20240704,125500,174887480,4660,4660,4660,4660,0
|
|
20240704,125400,174887480,4660,4660,4660,4660,0
|
|
20240704,125300,174887480,4660,4660,4660,4660,0
|
|
20240704,125200,174887480,4660,4660,4660,4660,0
|
|
20240704,125100,174887480,4660,4660,4660,4660,4
|
|
20240704,125000,174868840,4660,4660,4660,4660,0
|
|
20240704,124900,174868840,4660,4660,4660,4660,0
|
|
20240704,124800,174868840,4660,4660,4660,4660,0
|
|
20240704,124700,174868840,4660,4660,4660,4660,2
|
|
20240704,124600,174859520,4660,4660,4660,4660,0
|
|
20240704,124500,174859520,4660,4660,4660,4660,0
|
|
20240704,124400,174859520,4660,4660,4660,4660,0
|
|
20240704,124300,174859520,4660,4660,4660,4660,0
|
|
20240704,124200,174859520,4660,4640,4660,4640,2
|
|
20240704,124100,174850220,4640,4640,4640,4640,0
|
|
20240704,124000,174850220,4640,4640,4640,4640,0
|
|
20240704,123900,174850220,4640,4640,4640,4640,0
|
|
20240704,123800,174850220,4640,4640,4640,4640,0
|
|
20240704,123700,174850220,4640,4650,4650,4640,117
|
|
20240704,123600,174307290,4650,4650,4650,4650,0
|
|
20240704,123500,174307290,4650,4650,4650,4650,0
|
|
20240704,123400,174307290,4650,4650,4650,4650,0
|
|
20240704,123300,174307290,4650,4650,4650,4650,0
|
|
20240704,123200,174307290,4650,4650,4650,4650,17
|
|
20240704,123100,174228240,4650,4650,4650,4650,0
|
|
20240704,123000,174228240,4650,4650,4650,4650,4
|
|
20240704,122900,174209640,4650,4650,4650,4650,0
|
|
20240704,122800,174209640,4650,4650,4650,4650,0
|
|
20240704,122700,174209640,4650,4650,4650,4650,0
|
|
20240704,122600,174209640,4650,4650,4650,4650,0
|
|
20240704,122500,174209640,4650,4650,4650,4650,35
|
|
20240704,122400,174046890,4635,4635,4635,4635,0
|
|
20240704,122300,174046890,4635,4635,4635,4635,0
|
|
20240704,122200,174046890,4635,4635,4635,4635,0
|
|
20240704,122100,174046890,4635,4635,4635,4635,28
|
|
20240704,122000,173917110,4650,4650,4650,4650,1
|
|
20240704,121900,173912460,4640,4640,4640,4640,0
|
|
20240704,121800,173912460,4640,4640,4640,4640,0
|
|
20240704,121700,173912460,4640,4640,4640,4640,0
|
|
20240704,121600,173912460,4640,4645,4645,4640,1850
|
|
20240704,121500,165327605,4645,4645,4645,4645,40
|
|
20240704,121400,165141805,4645,4645,4645,4645,500
|
|
20240704,121300,162819305,4650,4650,4650,4650,0
|
|
20240704,121200,162819305,4650,4650,4650,4650,2
|
|
20240704,121100,162810005,4645,4645,4645,4645,500
|
|
20240704,121000,160487505,4645,4645,4645,4645,0
|
|
20240704,120900,160487505,4645,4645,4650,4645,1199
|
|
20240704,120800,154918145,4645,4645,4645,4645,0
|
|
20240704,120700,154918145,4645,4645,4645,4645,0
|
|
20240704,120600,154918145,4645,4645,4645,4645,2
|
|
20240704,120500,154908855,4645,4645,4645,4645,0
|
|
20240704,120400,154908855,4645,4645,4645,4645,328
|
|
20240704,120300,153385295,4660,4660,4660,4660,0
|
|
20240704,120200,153385295,4660,4660,4660,4660,0
|
|
20240704,120100,153385295,4660,4660,4660,4660,0
|
|
20240704,120000,153385295,4660,4660,4660,4660,0
|
|
20240704,115900,153385295,4660,4645,4660,4645,2
|
|
20240704,115800,153375990,4645,4645,4645,4645,4
|
|
20240704,115700,153357410,4645,4645,4645,4645,1
|
|
20240704,115600,153352765,4645,4645,4645,4645,40
|
|
20240704,115500,153166965,4645,4645,4645,4645,1
|
|
20240704,115400,153162320,4645,4645,4645,4645,0
|
|
20240704,115300,153162320,4645,4645,4645,4645,0
|
|
20240704,115200,153162320,4645,4645,4645,4645,0
|
|
20240704,115100,153162320,4645,4645,4645,4645,0
|
|
20240704,115000,153162320,4645,4645,4645,4645,0
|
|
20240704,114900,153162320,4645,4645,4645,4645,10
|
|
20240704,114800,153115870,4660,4660,4660,4660,0
|
|
20240704,114700,153115870,4660,4660,4660,4660,0
|
|
20240704,114600,153115870,4660,4660,4660,4660,0
|
|
20240704,114500,153115870,4660,4660,4660,4660,1
|
|
20240704,114400,153111210,4660,4660,4660,4660,0
|
|
20240704,114300,153111210,4660,4660,4660,4660,0
|
|
20240704,114200,153111210,4660,4660,4660,4660,0
|
|
20240704,114100,153111210,4660,4660,4660,4660,0
|
|
20240704,114000,153111210,4660,4660,4660,4660,0
|
|
20240704,113900,153111210,4660,4645,4660,4645,2
|
|
20240704,113800,153101905,4645,4650,4650,4645,1000
|
|
20240704,113700,148456225,4660,4660,4660,4660,0
|
|
20240704,113600,148456225,4660,4650,4660,4650,3
|
|
20240704,113500,148442265,4645,4645,4645,4645,100
|
|
20240704,113400,147977765,4645,4655,4655,4645,1777
|
|
20240704,113300,139721300,4660,4660,4660,4660,0
|
|
20240704,113200,139721300,4660,4660,4660,4660,5
|
|
20240704,113100,139698000,4655,4655,4655,4655,0
|
|
20240704,113000,139698000,4655,4655,4655,4655,0
|
|
20240704,112900,139698000,4655,4655,4655,4655,50
|
|
20240704,112800,139465250,4660,4660,4660,4660,10
|
|
20240704,112700,139418650,4660,4660,4660,4660,1
|
|
20240704,112600,139413990,4650,4655,4655,4650,200
|
|
20240704,112500,138483185,4655,4655,4655,4655,4
|
|
20240704,112400,138464565,4655,4655,4655,4655,0
|
|
20240704,112300,138464565,4655,4650,4655,4650,3
|
|
20240704,112200,138450610,4650,4650,4650,4650,36
|
|
20240704,112100,138283210,4650,4645,4650,4645,7
|
|
20240704,112000,138250690,4645,4645,4645,4645,0
|
|
20240704,111900,138250690,4645,4650,4650,4645,173
|
|
20240704,111800,137446290,4655,4655,4655,4655,1
|
|
20240704,111700,137441635,4650,4655,4655,4650,101
|
|
20240704,111600,136971980,4655,4655,4655,4655,2
|
|
20240704,111500,136962670,4655,4650,4655,4650,21
|
|
20240704,111400,136865015,4645,4645,4645,4645,0
|
|
20240704,111300,136865015,4645,4645,4645,4645,0
|
|
20240704,111200,136865015,4645,4670,4670,4645,549
|
|
20240704,111100,134309165,4670,4670,4670,4670,1
|
|
20240704,111000,134304495,4670,4670,4670,4670,0
|
|
20240704,110900,134304495,4670,4670,4670,4670,0
|
|
20240704,110800,134304495,4670,4670,4670,4670,45
|
|
20240704,110700,134094345,4660,4660,4660,4660,19
|
|
20240704,110600,134005805,4660,4660,4660,4660,130
|
|
20240704,110500,133400005,4690,4690,4690,4690,0
|
|
20240704,110400,133400005,4690,4690,4690,4690,1
|
|
20240704,110300,133395315,4660,4660,4660,4660,7
|
|
20240704,110200,133362695,4690,4685,4690,4685,6
|
|
20240704,110100,133334570,4650,4715,4715,4650,3777
|
|
20240704,110000,115687935,4710,4715,4715,4710,21
|
|
20240704,105900,115589020,4715,4715,4715,4715,0
|
|
20240704,105800,115589020,4715,4715,4715,4715,0
|
|
20240704,105700,115589020,4715,4700,4715,4700,4
|
|
20240704,105600,115570195,4700,4700,4700,4700,0
|
|
20240704,105500,115570195,4700,4700,4700,4700,1
|
|
20240704,105400,115565495,4700,4700,4700,4700,77
|
|
20240704,105300,115203595,4700,4700,4700,4700,0
|
|
20240704,105200,115203595,4700,4700,4700,4700,1
|
|
20240704,105100,115198895,4690,4690,4690,4690,0
|
|
20240704,105000,115198895,4690,4690,4690,4690,0
|
|
20240704,104900,115198895,4690,4690,4690,4690,55
|
|
20240704,104800,114940945,4700,4700,4700,4700,0
|
|
20240704,104700,114940945,4700,4705,4705,4700,549
|
|
20240704,104600,112360510,4705,4705,4705,4705,18
|
|
20240704,104500,112275820,4710,4710,4710,4710,0
|
|
20240704,104400,112275820,4710,4710,4710,4710,1
|
|
20240704,104300,112271110,4710,4710,4710,4710,0
|
|
20240704,104200,112271110,4710,4710,4710,4710,0
|
|
20240704,104100,112271110,4710,4710,4710,4710,0
|
|
20240704,104000,112271110,4710,4720,4720,4710,227
|
|
20240704,103900,111201930,4720,4720,4720,4720,8
|
|
20240704,103800,111164170,4710,4710,4710,4710,1400
|
|
20240704,103700,104570170,4710,4710,4710,4710,232
|
|
20240704,103600,103477450,4710,4710,4710,4710,278
|
|
20240704,103500,102168070,4710,4710,4710,4710,0
|
|
20240704,103400,102168070,4710,4710,4710,4710,0
|
|
20240704,103300,102168070,4710,4710,4710,4710,400
|
|
20240704,103200,100284070,4710,4720,4720,4710,60
|
|
20240704,103100,100000970,4720,4720,4720,4720,0
|
|
20240704,103000,100000970,4720,4720,4720,4720,0
|
|
20240704,102900,100000970,4720,4720,4720,4720,0
|
|
20240704,102800,100000970,4720,4720,4720,4720,0
|
|
20240704,102700,100000970,4720,4720,4720,4720,100
|
|
20240704,102600,99528970,4720,4720,4720,4720,0
|
|
20240704,102500,99528970,4720,4720,4720,4720,87
|
|
20240704,102400,99118330,4720,4720,4720,4720,0
|
|
20240704,102300,99118330,4720,4720,4720,4720,0
|
|
20240704,102200,99118330,4720,4720,4720,4720,0
|
|
20240704,102100,99118330,4720,4720,4720,4720,2
|
|
20240704,102000,99108890,4720,4720,4720,4720,0
|
|
20240704,101900,99108890,4720,4720,4720,4720,0
|
|
20240704,101800,99108890,4720,4720,4720,4720,50
|
|
20240704,101700,98872890,4720,4720,4720,4720,0
|
|
20240704,101600,98872890,4720,4720,4720,4720,1
|
|
20240704,101500,98868170,4715,4715,4715,4715,223
|
|
20240704,101400,97816725,4720,4720,4720,4720,0
|
|
20240704,101300,97816725,4720,4720,4720,4720,0
|
|
20240704,101200,97816725,4720,4715,4720,4715,80
|
|
20240704,101100,97439515,4715,4715,4715,4715,11
|
|
20240704,101000,97387650,4715,4715,4715,4715,7
|
|
20240704,100900,97354645,4710,4710,4710,4710,0
|
|
20240704,100800,97354645,4710,4710,4710,4710,1
|
|
20240704,100700,97349935,4715,4715,4715,4715,0
|
|
20240704,100600,97349935,4715,4715,4715,4715,0
|
|
20240704,100500,97349935,4715,4715,4715,4715,0
|
|
20240704,100400,97349935,4715,4715,4715,4715,0
|
|
20240704,100300,97349935,4715,4715,4715,4715,0
|
|
20240704,100200,97349935,4715,4715,4715,4715,0
|
|
20240704,100100,97349935,4715,4715,4715,4715,0
|
|
20240704,100000,97349935,4715,4715,4715,4715,0
|
|
20240704,095900,97349935,4715,4715,4715,4715,1
|
|
20240704,095800,97345220,4715,4690,4715,4690,4745
|
|
20240704,095700,75091095,4690,4685,4690,4685,834
|
|
20240704,095600,71182925,4690,4690,4690,4690,3
|
|
20240704,095500,71168855,4690,4690,4690,4690,22
|
|
20240704,095400,71065675,4690,4690,4690,4690,51
|
|
20240704,095300,70826485,4685,4685,4685,4685,0
|
|
20240704,095200,70826485,4685,4685,4685,4685,40
|
|
20240704,095100,70639085,4685,4690,4690,4685,5
|
|
20240704,095000,70615655,4690,4700,4700,4690,906
|
|
20240704,094900,66365705,4715,4715,4715,4715,10
|
|
20240704,094800,66318555,4715,4715,4715,4715,0
|
|
20240704,094700,66318555,4715,4715,4715,4715,0
|
|
20240704,094600,66318555,4715,4715,4715,4715,0
|
|
20240704,094500,66318555,4715,4715,4715,4715,7
|
|
20240704,094400,66285550,4725,4725,4725,4725,0
|
|
20240704,094300,66285550,4725,4725,4725,4725,0
|
|
20240704,094200,66285550,4725,4725,4725,4725,0
|
|
20240704,094100,66285550,4725,4700,4725,4700,81
|
|
20240704,094000,65904825,4730,4730,4730,4730,0
|
|
20240704,093900,65904825,4730,4730,4730,4730,0
|
|
20240704,093800,65904825,4730,4730,4730,4730,0
|
|
20240704,093700,65904825,4730,4730,4730,4730,0
|
|
20240704,093600,65904825,4730,4730,4730,4730,346
|
|
20240704,093500,64268245,4730,4730,4730,4730,1
|
|
20240704,093400,64263515,4695,4695,4695,4695,0
|
|
20240704,093300,64263515,4695,4695,4695,4695,0
|
|
20240704,093200,64263515,4695,4705,4705,4695,1467
|
|
20240704,093100,57368365,4730,4730,4730,4730,0
|
|
20240704,093000,57368365,4730,4730,4730,4730,0
|
|
20240704,092900,57368365,4730,4730,4730,4730,0
|
|
20240704,092800,57368365,4730,4730,4730,4730,0
|
|
20240704,092700,57368365,4730,4730,4730,4730,21
|
|
20240704,092600,57269035,4730,4730,4730,4730,40
|
|
20240704,092500,57079835,4730,4730,4730,4730,0
|
|
20240704,092400,57079835,4730,4730,4730,4730,0
|
|
20240704,092300,57079835,4730,4705,4730,4705,51
|
|
20240704,092200,56839855,4745,4745,4745,4745,0
|
|
20240704,092100,56839855,4745,4705,4745,4705,2024
|
|
20240704,092000,47248400,4730,4730,4730,4730,1
|
|
20240704,091900,47243670,4730,4730,4730,4730,0
|
|
20240704,091800,47243670,4730,4730,4730,4730,0
|
|
20240704,091700,47243670,4730,4730,4730,4730,1
|
|
20240704,091600,47238940,4730,4700,4730,4700,3
|
|
20240704,091500,47224810,4700,4700,4700,4700,40
|
|
20240704,091400,47036810,4730,4730,4730,4725,512
|
|
20240704,091300,44615290,4725,4700,4725,4700,4
|
|
20240704,091200,44596465,4700,4735,4735,4700,545
|
|
20240704,091100,42017250,4735,4735,4735,4725,502
|
|
20240704,091000,39640290,4740,4735,4740,4735,521
|
|
20240704,090900,37172570,4725,4740,4740,4725,346
|
|
20240704,090800,35536220,4740,4725,4740,4725,11
|
|
20240704,090700,35484230,4745,4720,4745,4720,431
|
|
20240704,090600,33449610,4720,4720,4720,4720,0
|
|
20240704,090500,33449610,4720,4735,4755,4720,688
|
|
20240704,090400,30191235,4730,4695,4730,4695,2717
|
|
20240704,090300,17350320,4690,4680,4690,4680,233
|
|
20240704,090200,16259620,4680,4675,4680,4675,60
|
|
20240704,090100,15979090,4675,4675,4675,4675,524
|
|
20240704,090000,13529390,4675,4620,4675,4620,2925
|