629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192600,198407740,4650,4650,4650,4650,1560
|
|
20240705,192500,198407740,4650,4650,4650,4650,0
|
|
20240705,192400,198407740,4650,4650,4650,4650,0
|
|
20240705,192300,198407740,4650,4650,4650,4650,0
|
|
20240705,192200,198407740,4650,4650,4650,4650,0
|
|
20240705,192100,198407740,4650,4650,4650,4650,0
|
|
20240705,192000,198407740,4650,4650,4650,4650,0
|
|
20240705,191900,198407740,4650,4650,4650,4650,0
|
|
20240705,191800,198407740,4650,4650,4650,4650,0
|
|
20240705,191700,198407740,4650,4650,4650,4650,0
|
|
20240705,191600,198407740,4650,4650,4650,4650,0
|
|
20240705,191500,198407740,4650,4650,4650,4650,0
|
|
20240705,191400,198407740,4650,4650,4650,4650,0
|
|
20240705,191300,198407740,4650,4650,4650,4650,0
|
|
20240705,191200,198407740,4650,4650,4650,4650,0
|
|
20240705,191100,198407740,4650,4650,4650,4650,0
|
|
20240705,191000,198407740,4650,4650,4650,4650,0
|
|
20240705,190900,198407740,4650,4650,4650,4650,0
|
|
20240705,190800,198407740,4650,4650,4650,4650,0
|
|
20240705,190700,198407740,4650,4650,4650,4650,0
|
|
20240705,190600,198407740,4650,4650,4650,4650,0
|
|
20240705,190500,198407740,4650,4650,4650,4650,0
|
|
20240705,190400,198407740,4650,4650,4650,4650,0
|
|
20240705,190300,198407740,4650,4650,4650,4650,0
|
|
20240705,190200,198407740,4650,4650,4650,4650,0
|
|
20240705,190100,198407740,4650,4650,4650,4650,0
|
|
20240705,190000,198407740,4650,4650,4650,4650,0
|
|
20240705,185900,198407740,4650,4650,4650,4650,0
|
|
20240705,185800,198407740,4650,4650,4650,4650,0
|
|
20240705,185700,198407740,4650,4650,4650,4650,0
|
|
20240705,185600,198407740,4650,4650,4650,4650,1560
|
|
20240705,185500,198407740,4650,4650,4650,4650,0
|
|
20240705,185400,198407740,4650,4650,4650,4650,0
|
|
20240705,185300,198407740,4650,4650,4650,4650,0
|
|
20240705,185200,198407740,4650,4650,4650,4650,0
|
|
20240705,185100,198407740,4650,4650,4650,4650,0
|
|
20240705,185000,198407740,4650,4650,4650,4650,0
|
|
20240705,184900,198407740,4650,4650,4650,4650,0
|
|
20240705,184800,198407740,4650,4650,4650,4650,0
|
|
20240705,184700,198407740,4650,4650,4650,4650,0
|
|
20240705,184600,198407740,4650,4650,4650,4650,0
|
|
20240705,184500,198407740,4650,4650,4650,4650,0
|
|
20240705,184400,198407740,4650,4650,4650,4650,0
|
|
20240705,184300,198407740,4650,4650,4650,4650,0
|
|
20240705,184200,198407740,4650,4650,4650,4650,0
|
|
20240705,184100,198407740,4650,4650,4650,4650,0
|
|
20240705,184000,198407740,4650,4650,4650,4650,0
|
|
20240705,183900,198407740,4650,4650,4650,4650,0
|
|
20240705,183800,198407740,4650,4650,4650,4650,0
|
|
20240705,183700,198407740,4650,4650,4650,4650,0
|
|
20240705,183600,198407740,4650,4650,4650,4650,0
|
|
20240705,183500,198407740,4650,4650,4650,4650,0
|
|
20240705,183400,198407740,4650,4650,4650,4650,0
|
|
20240705,183300,198407740,4650,4650,4650,4650,0
|
|
20240705,183200,198407740,4650,4650,4650,4650,0
|
|
20240705,183100,198407740,4650,4650,4650,4650,0
|
|
20240705,183000,198407740,4650,4650,4650,4650,0
|
|
20240705,182900,198407740,4650,4650,4650,4650,0
|
|
20240705,182800,198407740,4650,4650,4650,4650,0
|
|
20240705,182700,198407740,4650,4650,4650,4650,0
|
|
20240705,182600,198407740,4650,4650,4650,4650,1560
|
|
20240705,182500,198407740,4650,4650,4650,4650,0
|
|
20240705,182400,198407740,4650,4650,4650,4650,0
|
|
20240705,182300,198407740,4650,4650,4650,4650,0
|
|
20240705,182200,198407740,4650,4650,4650,4650,0
|
|
20240705,182100,198407740,4650,4650,4650,4650,0
|
|
20240705,182000,198407740,4650,4650,4650,4650,0
|
|
20240705,181900,198407740,4650,4650,4650,4650,0
|
|
20240705,181800,198407740,4650,4650,4650,4650,0
|
|
20240705,181700,198407740,4650,4650,4650,4650,0
|
|
20240705,181600,198407740,4650,4650,4650,4650,0
|
|
20240705,181500,198407740,4650,4650,4650,4650,0
|
|
20240705,181400,198407740,4650,4650,4650,4650,0
|
|
20240705,181300,198407740,4650,4650,4650,4650,0
|
|
20240705,181200,198407740,4650,4650,4650,4650,0
|
|
20240705,181100,198407740,4650,4650,4650,4650,0
|
|
20240705,181000,198407740,4650,4650,4650,4650,0
|
|
20240705,180900,198407740,4650,4650,4650,4650,0
|
|
20240705,180800,198407740,4650,4650,4650,4650,0
|
|
20240705,180700,198407740,4650,4650,4650,4650,0
|
|
20240705,180600,198407740,4650,4650,4650,4650,0
|
|
20240705,180500,198407740,4650,4650,4650,4650,0
|
|
20240705,180400,198407740,4650,4650,4650,4650,0
|
|
20240705,180300,198407740,4650,4650,4650,4650,0
|
|
20240705,180200,198407740,4650,4650,4650,4650,0
|
|
20240705,180100,198407740,4650,4650,4650,4650,0
|
|
20240705,180000,198407740,4650,4650,4650,4650,0
|
|
20240705,175900,198407740,4650,4650,4650,4650,0
|
|
20240705,175800,198407740,4650,4650,4650,4650,0
|
|
20240705,175700,198407740,4650,4650,4650,4650,0
|
|
20240705,175600,198407740,4650,4650,4650,4650,1560
|
|
20240705,175500,198407740,4650,4650,4650,4650,0
|
|
20240705,175400,198407740,4650,4650,4650,4650,0
|
|
20240705,175300,198407740,4650,4650,4650,4650,0
|
|
20240705,175200,198407740,4650,4650,4650,4650,0
|
|
20240705,175100,198407740,4650,4650,4650,4650,0
|
|
20240705,175000,198407740,4650,4650,4650,4650,0
|
|
20240705,174900,198407740,4650,4650,4650,4650,0
|
|
20240705,174800,198407740,4650,4650,4650,4650,0
|
|
20240705,174700,198407740,4650,4650,4650,4650,0
|
|
20240705,174600,198407740,4650,4650,4650,4650,0
|
|
20240705,174500,198407740,4650,4650,4650,4650,0
|
|
20240705,174400,198407740,4650,4650,4650,4650,0
|
|
20240705,174300,198407740,4650,4650,4650,4650,0
|
|
20240705,174200,198407740,4650,4650,4650,4650,0
|
|
20240705,174100,198407740,4650,4650,4650,4650,0
|
|
20240705,174000,198407740,4650,4650,4650,4650,0
|
|
20240705,173900,198407740,4650,4650,4650,4650,0
|
|
20240705,173800,198407740,4650,4650,4650,4650,0
|
|
20240705,173700,198407740,4650,4650,4650,4650,0
|
|
20240705,173600,198407740,4650,4650,4650,4650,0
|
|
20240705,173500,198407740,4650,4650,4650,4650,0
|
|
20240705,173400,198407740,4650,4650,4650,4650,0
|
|
20240705,173300,198407740,4650,4650,4650,4650,0
|
|
20240705,173200,198407740,4650,4650,4650,4650,0
|
|
20240705,173100,198407740,4650,4650,4650,4650,0
|
|
20240705,173000,198407740,4650,4650,4650,4650,0
|
|
20240705,172900,198407740,4650,4650,4650,4650,0
|
|
20240705,172800,198407740,4650,4650,4650,4650,0
|
|
20240705,172700,198407740,4650,4650,4650,4650,0
|
|
20240705,172600,198407740,4650,4650,4650,4650,1560
|
|
20240705,172500,198407740,4650,4650,4650,4650,0
|
|
20240705,172400,198407740,4650,4650,4650,4650,0
|
|
20240705,172300,198407740,4650,4650,4650,4650,0
|
|
20240705,172200,198407740,4650,4650,4650,4650,0
|
|
20240705,172100,198407740,4650,4650,4650,4650,0
|
|
20240705,172000,198407740,4650,4650,4650,4650,0
|
|
20240705,171900,198407740,4650,4650,4650,4650,0
|
|
20240705,171800,198407740,4650,4650,4650,4650,0
|
|
20240705,171700,198407740,4650,4650,4650,4650,0
|
|
20240705,171600,198407740,4650,4650,4650,4650,0
|
|
20240705,171500,198407740,4650,4650,4650,4650,0
|
|
20240705,171400,198407740,4650,4650,4650,4650,0
|
|
20240705,171300,198407740,4650,4650,4650,4650,0
|
|
20240705,171200,198407740,4650,4650,4650,4650,0
|
|
20240705,171100,198407740,4650,4650,4650,4650,0
|
|
20240705,171000,198407740,4650,4650,4650,4650,0
|
|
20240705,170900,198407740,4650,4650,4650,4650,0
|
|
20240705,170800,198407740,4650,4650,4650,4650,0
|
|
20240705,170700,198407740,4650,4650,4650,4650,0
|
|
20240705,170600,198407740,4650,4650,4650,4650,0
|
|
20240705,170500,198407740,4650,4650,4650,4650,0
|
|
20240705,170400,198407740,4650,4650,4650,4650,0
|
|
20240705,170300,198407740,4650,4650,4650,4650,0
|
|
20240705,170200,198407740,4650,4650,4650,4650,0
|
|
20240705,170100,198407740,4650,4650,4650,4650,0
|
|
20240705,170000,198407740,4650,4650,4650,4650,0
|
|
20240705,165900,198407740,4650,4650,4650,4650,0
|
|
20240705,165800,198407740,4650,4650,4650,4650,0
|
|
20240705,165700,198407740,4650,4650,4650,4650,0
|
|
20240705,165600,198407740,4650,4650,4650,4650,1560
|
|
20240705,165500,198407740,4650,4650,4650,4650,0
|
|
20240705,165400,198407740,4650,4650,4650,4650,0
|
|
20240705,165300,198407740,4650,4650,4650,4650,0
|
|
20240705,165200,198407740,4650,4650,4650,4650,0
|
|
20240705,165100,198407740,4650,4650,4650,4650,0
|
|
20240705,165000,198407740,4650,4650,4650,4650,0
|
|
20240705,164900,198407740,4650,4650,4650,4650,0
|
|
20240705,164800,198407740,4650,4650,4650,4650,0
|
|
20240705,164700,198407740,4650,4650,4650,4650,0
|
|
20240705,164600,198407740,4650,4650,4650,4650,0
|
|
20240705,164500,198407740,4650,4650,4650,4650,0
|
|
20240705,164400,198407740,4650,4650,4650,4650,0
|
|
20240705,164300,198407740,4650,4650,4650,4650,0
|
|
20240705,164200,198407740,4650,4650,4650,4650,0
|
|
20240705,164100,198407740,4650,4650,4650,4650,0
|
|
20240705,164000,198407740,4650,4650,4650,4650,0
|
|
20240705,163900,198407740,4650,4650,4650,4650,0
|
|
20240705,163800,198407740,4650,4650,4650,4650,0
|
|
20240705,163700,198407740,4650,4650,4650,4650,0
|
|
20240705,163600,198407740,4650,4650,4650,4650,0
|
|
20240705,163500,198407740,4650,4650,4650,4650,0
|
|
20240705,163400,198407740,4650,4650,4650,4650,0
|
|
20240705,163300,198407740,4650,4650,4650,4650,0
|
|
20240705,163200,198407740,4650,4650,4650,4650,0
|
|
20240705,163100,198407740,4650,4650,4650,4650,0
|
|
20240705,163000,198407740,4650,4650,4650,4650,0
|
|
20240705,162900,198407740,4650,4650,4650,4650,0
|
|
20240705,162800,198407740,4650,4650,4650,4650,0
|
|
20240705,162700,198407740,4650,4650,4650,4650,0
|
|
20240705,162600,198407740,4650,4650,4650,4650,1560
|
|
20240705,162500,198407740,4650,4650,4650,4650,0
|
|
20240705,162400,198407740,4650,4650,4650,4650,0
|
|
20240705,162300,198407740,4650,4650,4650,4650,0
|
|
20240705,162200,198407740,4650,4650,4650,4650,0
|
|
20240705,162100,198407740,4650,4650,4650,4650,0
|
|
20240705,162000,198407740,4650,4650,4650,4650,0
|
|
20240705,161900,198407740,4650,4650,4650,4650,0
|
|
20240705,161800,198407740,4650,4650,4650,4650,0
|
|
20240705,161700,198407740,4650,4650,4650,4650,0
|
|
20240705,161600,198407740,4650,4650,4650,4650,0
|
|
20240705,161500,198407740,4650,4650,4650,4650,0
|
|
20240705,161400,198407740,4650,4650,4650,4650,0
|
|
20240705,161300,198407740,4650,4650,4650,4650,0
|
|
20240705,161200,198407740,4650,4650,4650,4650,0
|
|
20240705,161100,198407740,4650,4650,4650,4650,0
|
|
20240705,161000,198407740,4650,4650,4650,4650,0
|
|
20240705,160900,198407740,4650,4650,4650,4650,0
|
|
20240705,160800,198407740,4650,4650,4650,4650,0
|
|
20240705,160700,198407740,4650,4650,4650,4650,0
|
|
20240705,160600,198407740,4650,4650,4650,4650,0
|
|
20240705,160500,198407740,4650,4650,4650,4650,0
|
|
20240705,160400,198407740,4650,4650,4650,4650,0
|
|
20240705,160300,198407740,4650,4650,4650,4650,0
|
|
20240705,160200,198407740,4650,4650,4650,4650,0
|
|
20240705,160100,198407740,4650,4650,4650,4650,0
|
|
20240705,160000,198407740,4650,4650,4650,4650,0
|
|
20240705,155900,198407740,4650,4650,4650,4650,0
|
|
20240705,155800,198407740,4650,4650,4650,4650,0
|
|
20240705,155700,198407740,4650,4650,4650,4650,0
|
|
20240705,155600,198407740,4650,4650,4650,4650,1560
|
|
20240705,155500,198407740,4650,4650,4650,4650,0
|
|
20240705,155400,198407740,4650,4650,4650,4650,0
|
|
20240705,155300,198407740,4650,4650,4650,4650,0
|
|
20240705,155200,198407740,4650,4650,4650,4650,0
|
|
20240705,155100,198407740,4650,4650,4650,4650,0
|
|
20240705,155000,198407740,4650,4650,4650,4650,0
|
|
20240705,154900,198407740,4650,4650,4650,4650,0
|
|
20240705,154800,198407740,4650,4650,4650,4650,0
|
|
20240705,154700,198407740,4650,4650,4650,4650,0
|
|
20240705,154600,198407740,4650,4650,4650,4650,0
|
|
20240705,154500,198407740,4650,4650,4650,4650,0
|
|
20240705,154400,198407740,4650,4650,4650,4650,0
|
|
20240705,154300,198407740,4650,4650,4650,4650,0
|
|
20240705,154200,198407740,4650,4650,4650,4650,0
|
|
20240705,154100,198407740,4650,4650,4650,4650,0
|
|
20240705,154000,198407740,4650,4650,4650,4650,0
|
|
20240705,153900,198407740,4650,4650,4650,4650,0
|
|
20240705,153800,198407740,4650,4650,4650,4650,0
|
|
20240705,153700,198407740,4650,4650,4650,4650,0
|
|
20240705,153600,198407740,4650,4650,4650,4650,0
|
|
20240705,153500,198407740,4650,4650,4650,4650,0
|
|
20240705,153400,198407740,4650,4650,4650,4650,0
|
|
20240705,153300,198407740,4650,4650,4650,4650,0
|
|
20240705,153200,198407740,4650,4650,4650,4650,0
|
|
20240705,153100,198407740,4650,4650,4650,4650,0
|
|
20240705,153000,198407740,4650,4650,4650,4650,1560
|
|
20240705,152900,191153740,4660,4660,4660,4660,0
|
|
20240705,152800,191153740,4660,4660,4660,4660,0
|
|
20240705,152700,191153740,4660,4660,4660,4660,0
|
|
20240705,152600,191153740,4660,4660,4660,4660,0
|
|
20240705,152500,191153740,4660,4660,4660,4660,0
|
|
20240705,152400,191153740,4660,4660,4660,4660,0
|
|
20240705,152300,191153740,4660,4660,4660,4660,0
|
|
20240705,152200,191153740,4660,4660,4660,4660,0
|
|
20240705,152100,191153740,4660,4660,4660,4660,0
|
|
20240705,152000,191153740,4660,4660,4660,4660,0
|
|
20240705,151900,191153740,4660,4665,4665,4650,62
|
|
20240705,151800,190864575,4665,4665,4665,4665,0
|
|
20240705,151700,190864575,4665,4660,4665,4660,210
|
|
20240705,151600,189884930,4665,4665,4665,4665,0
|
|
20240705,151500,189884930,4665,4660,4665,4650,1502
|
|
20240705,151400,182898500,4660,4660,4660,4660,0
|
|
20240705,151300,182898500,4660,4665,4665,4660,120
|
|
20240705,151200,182339215,4665,4665,4665,4665,1
|
|
20240705,151100,182334550,4670,4670,4670,4670,0
|
|
20240705,151000,182334550,4670,4670,4670,4670,0
|
|
20240705,150900,182334550,4670,4660,4670,4660,103
|
|
20240705,150800,181854560,4660,4670,4670,4660,7
|
|
20240705,150700,181821920,4670,4665,4670,4665,6
|
|
20240705,150600,181793925,4670,4670,4670,4670,0
|
|
20240705,150500,181793925,4670,4670,4670,4670,0
|
|
20240705,150400,181793925,4670,4670,4670,4670,0
|
|
20240705,150300,181793925,4670,4670,4670,4655,216
|
|
20240705,150200,180788355,4670,4660,4670,4655,161
|
|
20240705,150100,180038130,4670,4670,4670,4670,0
|
|
20240705,150000,180038130,4670,4670,4670,4670,0
|
|
20240705,145900,180038130,4670,4670,4670,4670,0
|
|
20240705,145800,180038130,4670,4670,4670,4670,17
|
|
20240705,145700,179958740,4670,4670,4670,4670,0
|
|
20240705,145600,179958740,4670,4670,4670,4670,1
|
|
20240705,145500,179954070,4660,4670,4670,4660,800
|
|
20240705,145400,176225900,4675,4675,4675,4675,0
|
|
20240705,145300,176225900,4675,4675,4675,4675,0
|
|
20240705,145200,176225900,4675,4675,4675,4675,0
|
|
20240705,145100,176225900,4675,4670,4675,4670,709
|
|
20240705,145000,172914865,4670,4670,4670,4670,40
|
|
20240705,144900,172728065,4675,4675,4675,4675,0
|
|
20240705,144800,172728065,4675,4675,4675,4675,0
|
|
20240705,144700,172728065,4675,4675,4675,4675,0
|
|
20240705,144600,172728065,4675,4675,4675,4675,1
|
|
20240705,144500,172723390,4670,4670,4670,4670,0
|
|
20240705,144400,172723390,4670,4660,4670,4660,490
|
|
20240705,144300,170436410,4660,4660,4660,4660,0
|
|
20240705,144200,170436410,4660,4660,4660,4660,241
|
|
20240705,144100,169313350,4660,4660,4660,4660,0
|
|
20240705,144000,169313350,4660,4660,4660,4660,0
|
|
20240705,143900,169313350,4660,4660,4660,4660,0
|
|
20240705,143800,169313350,4660,4660,4660,4660,0
|
|
20240705,143700,169313350,4660,4660,4660,4660,10
|
|
20240705,143600,169266750,4660,4660,4660,4660,50
|
|
20240705,143500,169033750,4660,4660,4660,4660,0
|
|
20240705,143400,169033750,4660,4660,4660,4660,0
|
|
20240705,143300,169033750,4660,4660,4660,4660,0
|
|
20240705,143200,169033750,4660,4660,4660,4660,0
|
|
20240705,143100,169033750,4660,4660,4660,4660,1
|
|
20240705,143000,169029090,4655,4655,4655,4655,3
|
|
20240705,142900,169015125,4660,4660,4660,4660,0
|
|
20240705,142800,169015125,4660,4660,4660,4660,444
|
|
20240705,142700,166946085,4660,4665,4665,4660,710
|
|
20240705,142600,163637215,4665,4665,4665,4665,4
|
|
20240705,142500,163618555,4670,4670,4670,4670,0
|
|
20240705,142400,163618555,4670,4670,4670,4670,0
|
|
20240705,142300,163618555,4670,4670,4670,4670,0
|
|
20240705,142200,163618555,4670,4670,4670,4670,0
|
|
20240705,142100,163618555,4670,4670,4670,4670,0
|
|
20240705,142000,163618555,4670,4670,4670,4670,0
|
|
20240705,141900,163618555,4670,4670,4670,4670,0
|
|
20240705,141800,163618555,4670,4670,4670,4670,0
|
|
20240705,141700,163618555,4670,4670,4670,4670,0
|
|
20240705,141600,163618555,4670,4670,4670,4670,0
|
|
20240705,141500,163618555,4670,4670,4670,4670,1
|
|
20240705,141400,163613885,4670,4665,4670,4665,200
|
|
20240705,141300,162680880,4670,4670,4670,4670,52
|
|
20240705,141200,162438040,4675,4670,4675,4670,6
|
|
20240705,141100,162410015,4670,4670,4670,4670,0
|
|
20240705,141000,162410015,4670,4670,4670,4670,0
|
|
20240705,140900,162410015,4670,4670,4670,4670,0
|
|
20240705,140800,162410015,4670,4675,4675,4670,157
|
|
20240705,140700,161676820,4680,4680,4680,4680,3
|
|
20240705,140600,161662780,4680,4680,4680,4680,0
|
|
20240705,140500,161662780,4680,4680,4680,4680,0
|
|
20240705,140400,161662780,4680,4680,4680,4680,1
|
|
20240705,140300,161658100,4680,4685,4685,4680,156
|
|
20240705,140200,160928015,4685,4685,4685,4685,0
|
|
20240705,140100,160928015,4685,4685,4685,4685,0
|
|
20240705,140000,160928015,4685,4685,4685,4685,0
|
|
20240705,135900,160928015,4685,4685,4685,4685,0
|
|
20240705,135800,160928015,4685,4685,4685,4685,11
|
|
20240705,135700,160876480,4680,4680,4680,4680,50
|
|
20240705,135600,160642480,4680,4680,4680,4680,870
|
|
20240705,135500,156570880,4685,4685,4685,4685,1
|
|
20240705,135400,156566195,4680,4680,4680,4680,1
|
|
20240705,135300,156561515,4685,4685,4685,4685,0
|
|
20240705,135200,156561515,4685,4685,4685,4685,0
|
|
20240705,135100,156561515,4685,4685,4685,4685,50
|
|
20240705,135000,156327265,4685,4685,4685,4685,0
|
|
20240705,134900,156327265,4685,4685,4685,4685,0
|
|
20240705,134800,156327265,4685,4685,4685,4685,0
|
|
20240705,134700,156327265,4685,4685,4685,4685,0
|
|
20240705,134600,156327265,4685,4685,4685,4685,0
|
|
20240705,134500,156327265,4685,4680,4685,4680,214
|
|
20240705,134400,155325740,4680,4680,4680,4680,0
|
|
20240705,134300,155325740,4680,4680,4680,4680,0
|
|
20240705,134200,155325740,4680,4670,4680,4670,4
|
|
20240705,134100,155307045,4670,4670,4670,4670,0
|
|
20240705,134000,155307045,4670,4670,4670,4670,0
|
|
20240705,133900,155307045,4670,4670,4670,4670,0
|
|
20240705,133800,155307045,4670,4670,4670,4670,250
|
|
20240705,133700,154139545,4680,4680,4680,4680,1
|
|
20240705,133600,154134865,4675,4675,4675,4675,0
|
|
20240705,133500,154134865,4675,4675,4675,4675,0
|
|
20240705,133400,154134865,4675,4675,4675,4675,0
|
|
20240705,133300,154134865,4675,4675,4675,4675,190
|
|
20240705,133200,153246615,4675,4675,4675,4675,0
|
|
20240705,133100,153246615,4675,4675,4675,4675,0
|
|
20240705,133000,153246615,4675,4675,4675,4675,0
|
|
20240705,132900,153246615,4675,4675,4685,4675,101
|
|
20240705,132800,152774380,4685,4685,4685,4685,0
|
|
20240705,132700,152774380,4685,4685,4685,4685,0
|
|
20240705,132600,152774380,4685,4685,4685,4685,0
|
|
20240705,132500,152774380,4685,4685,4685,4685,0
|
|
20240705,132400,152774380,4685,4685,4685,4685,60
|
|
20240705,132300,152493280,4685,4685,4685,4685,0
|
|
20240705,132200,152493280,4685,4685,4685,4685,0
|
|
20240705,132100,152493280,4685,4685,4685,4685,0
|
|
20240705,132000,152493280,4685,4685,4685,4685,0
|
|
20240705,131900,152493280,4685,4685,4685,4685,0
|
|
20240705,131800,152493280,4685,4685,4685,4685,0
|
|
20240705,131700,152493280,4685,4685,4685,4685,0
|
|
20240705,131600,152493280,4685,4685,4685,4685,0
|
|
20240705,131500,152493280,4685,4685,4685,4685,0
|
|
20240705,131400,152493280,4685,4685,4685,4685,0
|
|
20240705,131300,152493280,4685,4685,4685,4685,0
|
|
20240705,131200,152493280,4685,4685,4685,4685,0
|
|
20240705,131100,152493280,4685,4685,4685,4685,50
|
|
20240705,131000,152259030,4685,4685,4685,4685,0
|
|
20240705,130900,152259030,4685,4685,4685,4685,0
|
|
20240705,130800,152259030,4685,4685,4685,4685,20
|
|
20240705,130700,152165330,4685,4685,4685,4685,0
|
|
20240705,130600,152165330,4685,4685,4685,4685,0
|
|
20240705,130500,152165330,4685,4685,4685,4685,1
|
|
20240705,130400,152160645,4680,4680,4680,4680,0
|
|
20240705,130300,152160645,4680,4675,4680,4670,166
|
|
20240705,130200,151385120,4680,4680,4680,4680,0
|
|
20240705,130100,151385120,4680,4680,4680,4680,15
|
|
20240705,130000,151314920,4680,4680,4680,4680,0
|
|
20240705,125900,151314920,4680,4680,4680,4680,0
|
|
20240705,125800,151314920,4680,4680,4680,4680,26
|
|
20240705,125700,151193240,4680,4680,4680,4680,0
|
|
20240705,125600,151193240,4680,4680,4680,4680,0
|
|
20240705,125500,151193240,4680,4680,4680,4680,2
|
|
20240705,125400,151183880,4685,4680,4685,4680,5
|
|
20240705,125300,151160475,4680,4680,4680,4680,2
|
|
20240705,125200,151151115,4680,4680,4685,4680,3
|
|
20240705,125100,151137070,4680,4680,4680,4680,1
|
|
20240705,125000,151132390,4685,4685,4685,4685,0
|
|
20240705,124900,151132390,4685,4685,4685,4685,1
|
|
20240705,124800,151127705,4680,4685,4685,4680,3
|
|
20240705,124700,151113655,4685,4685,4685,4685,1
|
|
20240705,124600,151108970,4685,4685,4685,4685,0
|
|
20240705,124500,151108970,4685,4685,4685,4685,0
|
|
20240705,124400,151108970,4685,4685,4685,4685,10
|
|
20240705,124300,151062120,4685,4685,4685,4685,0
|
|
20240705,124200,151062120,4685,4685,4685,4685,0
|
|
20240705,124100,151062120,4685,4680,4685,4680,12
|
|
20240705,124000,151005905,4685,4685,4685,4685,0
|
|
20240705,123900,151005905,4685,4685,4685,4685,0
|
|
20240705,123800,151005905,4685,4685,4685,4685,0
|
|
20240705,123700,151005905,4685,4685,4685,4685,0
|
|
20240705,123600,151005905,4685,4685,4685,4685,13
|
|
20240705,123500,150945000,4675,4675,4675,4675,0
|
|
20240705,123400,150945000,4675,4675,4675,4675,46
|
|
20240705,123300,150729950,4685,4685,4685,4685,1
|
|
20240705,123200,150725265,4685,4685,4685,4685,0
|
|
20240705,123100,150725265,4685,4685,4685,4685,0
|
|
20240705,123000,150725265,4685,4685,4685,4685,100
|
|
20240705,122900,150256765,4685,4685,4685,4685,0
|
|
20240705,122800,150256765,4685,4685,4685,4685,0
|
|
20240705,122700,150256765,4685,4680,4685,4680,51
|
|
20240705,122600,150018080,4680,4665,4680,4665,403
|
|
20240705,122500,148134930,4650,4655,4655,4650,90
|
|
20240705,122400,147716410,4650,4650,4650,4650,0
|
|
20240705,122300,147716410,4650,4665,4665,4650,533
|
|
20240705,122200,145237930,4665,4665,4665,4665,0
|
|
20240705,122100,145237930,4665,4665,4665,4665,0
|
|
20240705,122000,145237930,4665,4665,4665,4665,2
|
|
20240705,121900,145228600,4645,4645,4645,4645,0
|
|
20240705,121800,145228600,4645,4645,4645,4645,0
|
|
20240705,121700,145228600,4645,4655,4655,4645,50
|
|
20240705,121600,144996285,4645,4645,4645,4645,0
|
|
20240705,121500,144996285,4645,4645,4645,4645,0
|
|
20240705,121400,144996285,4645,4645,4645,4645,0
|
|
20240705,121300,144996285,4645,4645,4645,4645,0
|
|
20240705,121200,144996285,4645,4645,4645,4645,0
|
|
20240705,121100,144996285,4645,4645,4645,4645,0
|
|
20240705,121000,144996285,4645,4655,4655,4645,1818
|
|
20240705,120900,136540030,4655,4655,4655,4655,15
|
|
20240705,120800,136470205,4660,4660,4660,4660,9
|
|
20240705,120700,136428265,4660,4660,4660,4660,151
|
|
20240705,120600,135724605,4670,4670,4670,4670,1
|
|
20240705,120500,135719935,4660,4660,4660,4660,0
|
|
20240705,120400,135719935,4660,4660,4660,4660,100
|
|
20240705,120300,135253935,4665,4665,4665,4665,0
|
|
20240705,120200,135253935,4665,4665,4665,4665,0
|
|
20240705,120100,135253935,4665,4665,4665,4665,0
|
|
20240705,120000,135253935,4665,4665,4665,4665,272
|
|
20240705,115900,133985055,4665,4665,4665,4665,0
|
|
20240705,115800,133985055,4665,4665,4665,4665,0
|
|
20240705,115700,133985055,4665,4655,4665,4655,3
|
|
20240705,115600,133971080,4655,4655,4655,4655,400
|
|
20240705,115500,132109080,4660,4655,4660,4655,285
|
|
20240705,115400,130782305,4655,4650,4655,4650,82
|
|
20240705,115300,130401000,4655,4655,4655,4655,0
|
|
20240705,115200,130401000,4655,4650,4655,4650,201
|
|
20240705,115100,129466345,4650,4650,4650,4650,6
|
|
20240705,115000,129438445,4650,4650,4650,4650,0
|
|
20240705,114900,129438445,4650,4650,4650,4650,0
|
|
20240705,114800,129438445,4650,4650,4650,4650,0
|
|
20240705,114700,129438445,4650,4650,4650,4650,0
|
|
20240705,114600,129438445,4650,4650,4650,4650,10
|
|
20240705,114500,129391945,4650,4650,4650,4650,0
|
|
20240705,114400,129391945,4650,4650,4650,4650,0
|
|
20240705,114300,129391945,4650,4650,4650,4650,0
|
|
20240705,114200,129391945,4650,4650,4650,4650,0
|
|
20240705,114100,129391945,4650,4650,4650,4650,0
|
|
20240705,114000,129391945,4650,4650,4650,4650,361
|
|
20240705,113900,127713295,4650,4650,4650,4650,0
|
|
20240705,113800,127713295,4650,4650,4650,4650,525
|
|
20240705,113700,125272045,4650,4650,4650,4650,0
|
|
20240705,113600,125272045,4650,4650,4650,4650,3
|
|
20240705,113500,125258095,4650,4655,4655,4650,2
|
|
20240705,113400,125248790,4650,4650,4650,4650,2
|
|
20240705,113300,125239490,4650,4650,4650,4650,2
|
|
20240705,113200,125230190,4650,4645,4650,4645,139
|
|
20240705,113100,124584230,4645,4645,4645,4645,22
|
|
20240705,113000,124482040,4650,4650,4650,4650,0
|
|
20240705,112900,124482040,4650,4650,4650,4650,0
|
|
20240705,112800,124482040,4650,4650,4650,4650,0
|
|
20240705,112700,124482040,4650,4650,4650,4650,40
|
|
20240705,112600,124296040,4650,4650,4650,4650,500
|
|
20240705,112500,121971040,4650,4650,4650,4650,0
|
|
20240705,112400,121971040,4650,4650,4650,4650,0
|
|
20240705,112300,121971040,4650,4650,4650,4650,0
|
|
20240705,112200,121971040,4650,4650,4650,4650,0
|
|
20240705,112100,121971040,4650,4650,4650,4650,114
|
|
20240705,112000,121440940,4650,4645,4650,4645,143
|
|
20240705,111900,120776675,4645,4645,4645,4645,0
|
|
20240705,111800,120776675,4645,4645,4645,4645,0
|
|
20240705,111700,120776675,4645,4645,4645,4645,392
|
|
20240705,111600,118955835,4645,4645,4645,4645,0
|
|
20240705,111500,118955835,4645,4645,4645,4645,0
|
|
20240705,111400,118955835,4645,4645,4645,4645,0
|
|
20240705,111300,118955835,4645,4645,4645,4645,0
|
|
20240705,111200,118955835,4645,4650,4650,4645,7
|
|
20240705,111100,118923295,4650,4650,4650,4650,0
|
|
20240705,111000,118923295,4650,4650,4650,4650,0
|
|
20240705,110900,118923295,4650,4650,4650,4650,2
|
|
20240705,110800,118913995,4650,4650,4650,4650,0
|
|
20240705,110700,118913995,4650,4650,4650,4650,0
|
|
20240705,110600,118913995,4650,4650,4650,4650,0
|
|
20240705,110500,118913995,4650,4650,4650,4650,5
|
|
20240705,110400,118890745,4630,4630,4630,4630,800
|
|
20240705,110300,115186745,4630,4635,4635,4630,2000
|
|
20240705,110200,105924420,4635,4635,4635,4635,0
|
|
20240705,110100,105924420,4635,4635,4635,4635,0
|
|
20240705,110000,105924420,4635,4635,4635,4635,0
|
|
20240705,105900,105924420,4635,4635,4635,4635,0
|
|
20240705,105800,105924420,4635,4640,4640,4635,69
|
|
20240705,105700,105604410,4630,4630,4630,4630,0
|
|
20240705,105600,105604410,4630,4640,4640,4630,1116
|
|
20240705,105500,100429880,4640,4640,4640,4640,1
|
|
20240705,105400,100425240,4640,4640,4640,4640,110
|
|
20240705,105300,99914840,4645,4650,4650,4645,20
|
|
20240705,105200,99821935,4645,4650,4650,4645,3000
|
|
20240705,105100,85886375,4655,4655,4655,4655,2
|
|
20240705,105000,85877065,4650,4650,4650,4650,0
|
|
20240705,104900,85877065,4650,4650,4650,4650,16
|
|
20240705,104800,85802665,4650,4650,4650,4650,0
|
|
20240705,104700,85802665,4650,4650,4650,4650,50
|
|
20240705,104600,85570165,4650,4650,4650,4650,50
|
|
20240705,104500,85337665,4645,4645,4650,4645,153
|
|
20240705,104400,84626480,4650,4650,4650,4650,1484
|
|
20240705,104300,77725880,4650,4655,4655,4650,41
|
|
20240705,104200,77535220,4655,4655,4655,4655,45
|
|
20240705,104100,77325745,4655,4655,4655,4655,41
|
|
20240705,104000,77134890,4655,4655,4655,4655,291
|
|
20240705,103900,75780285,4660,4660,4660,4660,414
|
|
20240705,103800,73851045,4660,4660,4660,4660,6
|
|
20240705,103700,73823085,4660,4660,4660,4660,284
|
|
20240705,103600,72499645,4660,4660,4660,4660,0
|
|
20240705,103500,72499645,4660,4660,4660,4660,0
|
|
20240705,103400,72499645,4660,4660,4660,4660,0
|
|
20240705,103300,72499645,4660,4660,4660,4660,0
|
|
20240705,103200,72499645,4660,4660,4660,4660,0
|
|
20240705,103100,72499645,4660,4660,4660,4660,0
|
|
20240705,103000,72499645,4660,4665,4665,4660,601
|
|
20240705,102900,69698975,4660,4660,4660,4660,0
|
|
20240705,102800,69698975,4660,4660,4660,4660,0
|
|
20240705,102700,69698975,4660,4660,4660,4660,0
|
|
20240705,102600,69698975,4660,4660,4660,4660,63
|
|
20240705,102500,69405395,4660,4665,4665,4660,200
|
|
20240705,102400,68472965,4670,4670,4670,4670,0
|
|
20240705,102300,68472965,4670,4670,4670,4670,107
|
|
20240705,102200,67973275,4665,4665,4665,4665,344
|
|
20240705,102100,66368515,4665,4665,4665,4665,70
|
|
20240705,102000,66041965,4680,4680,4680,4680,0
|
|
20240705,101900,66041965,4680,4680,4680,4680,0
|
|
20240705,101800,66041965,4680,4680,4680,4680,0
|
|
20240705,101700,66041965,4680,4680,4680,4680,0
|
|
20240705,101600,66041965,4680,4680,4680,4680,0
|
|
20240705,101500,66041965,4680,4665,4680,4665,1319
|
|
20240705,101400,59888380,4690,4690,4690,4690,1
|
|
20240705,101300,59883690,4690,4690,4690,4690,0
|
|
20240705,101200,59883690,4690,4690,4690,4690,2
|
|
20240705,101100,59874310,4690,4690,4690,4690,11
|
|
20240705,101000,59822720,4665,4665,4665,4665,0
|
|
20240705,100900,59822720,4665,4680,4680,4665,87
|
|
20240705,100800,59416520,4685,4685,4685,4685,0
|
|
20240705,100700,59416520,4685,4690,4690,4685,2
|
|
20240705,100600,59407145,4695,4695,4695,4695,50
|
|
20240705,100500,59172395,4695,4695,4695,4695,0
|
|
20240705,100400,59172395,4695,4695,4695,4695,10
|
|
20240705,100300,59125445,4695,4695,4695,4695,1
|
|
20240705,100200,59120750,4695,4695,4695,4695,3
|
|
20240705,100100,59106665,4690,4685,4690,4685,2130
|
|
20240705,100000,49121440,4685,4685,4685,4685,3
|
|
20240705,095900,49107385,4685,4685,4685,4670,805
|
|
20240705,095800,45347690,4675,4675,4675,4675,0
|
|
20240705,095700,45347690,4675,4690,4690,4675,1067
|
|
20240705,095600,40355910,4690,4690,4690,4690,0
|
|
20240705,095500,40355910,4690,4690,4690,4690,0
|
|
20240705,095400,40355910,4690,4675,4690,4675,2
|
|
20240705,095300,40346545,4680,4685,4690,4680,389
|
|
20240705,095200,38525380,4685,4685,4685,4685,0
|
|
20240705,095100,38525380,4685,4685,4685,4685,0
|
|
20240705,095000,38525380,4685,4685,4685,4685,3
|
|
20240705,094900,38511325,4690,4690,4690,4690,1000
|
|
20240705,094800,33821325,4690,4690,4690,4690,50
|
|
20240705,094700,33586825,4690,4690,4690,4690,0
|
|
20240705,094600,33586825,4690,4690,4690,4690,2
|
|
20240705,094500,33577445,4690,4690,4690,4690,100
|
|
20240705,094400,33108445,4690,4690,4690,4690,0
|
|
20240705,094300,33108445,4690,4690,4690,4690,0
|
|
20240705,094200,33108445,4690,4690,4690,4690,40
|
|
20240705,094100,32920845,4690,4690,4690,4690,0
|
|
20240705,094000,32920845,4690,4690,4690,4690,5
|
|
20240705,093900,32897395,4690,4690,4690,4690,1
|
|
20240705,093800,32892705,4685,4690,4690,4685,21
|
|
20240705,093700,32794220,4690,4685,4690,4685,5
|
|
20240705,093600,32770790,4685,4685,4685,4685,65
|
|
20240705,093500,32466265,4685,4685,4685,4685,0
|
|
20240705,093400,32466265,4685,4685,4685,4685,35
|
|
20240705,093300,32302290,4690,4690,4690,4690,0
|
|
20240705,093200,32302290,4690,4690,4690,4690,100
|
|
20240705,093100,31833290,4690,4690,4690,4690,5
|
|
20240705,093000,31809840,4690,4690,4690,4690,20
|
|
20240705,092900,31716040,4680,4685,4685,4680,400
|
|
20240705,092800,29844015,4685,4685,4685,4685,0
|
|
20240705,092700,29844015,4685,4680,4685,4680,2
|
|
20240705,092600,29834650,4680,4675,4680,4675,392
|
|
20240705,092500,28001245,4675,4675,4675,4675,0
|
|
20240705,092400,28001245,4675,4675,4675,4675,0
|
|
20240705,092300,28001245,4675,4675,4675,4675,985
|
|
20240705,092200,23396370,4685,4685,4685,4685,9
|
|
20240705,092100,23354205,4675,4675,4675,4675,51
|
|
20240705,092000,23115780,4675,4675,4675,4675,9
|
|
20240705,091900,23073705,4670,4670,4670,4670,0
|
|
20240705,091800,23073705,4670,4670,4670,4670,1
|
|
20240705,091700,23069035,4685,4685,4685,4685,0
|
|
20240705,091600,23069035,4685,4685,4685,4685,0
|
|
20240705,091500,23069035,4685,4675,4685,4675,59
|
|
20240705,091400,22792910,4675,4675,4675,4675,10
|
|
20240705,091300,22746160,4670,4670,4670,4670,50
|
|
20240705,091200,22512660,4670,4670,4670,4670,0
|
|
20240705,091100,22512660,4670,4670,4670,4670,5
|
|
20240705,091000,22489310,4675,4675,4675,4675,240
|
|
20240705,090900,21367310,4675,4675,4675,4675,99
|
|
20240705,090800,20904485,4675,4675,4675,4675,53
|
|
20240705,090700,20656710,4675,4665,4675,4665,1409
|
|
20240705,090600,14078695,4665,4635,4665,4635,2216
|
|
20240705,090500,3792080,4660,4660,4660,4660,0
|
|
20240705,090400,3792080,4660,4630,4660,4630,6
|
|
20240705,090300,3764270,4670,4670,4670,4670,0
|
|
20240705,090200,3764270,4670,4670,4670,4670,0
|
|
20240705,090100,3764270,4670,4670,4670,4670,0
|
|
20240705,090000,3764270,4670,4630,4670,4630,812
|