632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192900,312427960,4230,4230,4230,4230,3790
|
|
20240705,192800,312427960,4230,4230,4230,4230,0
|
|
20240705,192700,312427960,4230,4230,4230,4230,0
|
|
20240705,192600,312427960,4230,4230,4230,4230,0
|
|
20240705,192500,312427960,4230,4230,4230,4230,0
|
|
20240705,192400,312427960,4230,4230,4230,4230,0
|
|
20240705,192300,312427960,4230,4230,4230,4230,0
|
|
20240705,192200,312427960,4230,4230,4230,4230,0
|
|
20240705,192100,312427960,4230,4230,4230,4230,0
|
|
20240705,192000,312427960,4230,4230,4230,4230,0
|
|
20240705,191900,312427960,4230,4230,4230,4230,0
|
|
20240705,191800,312427960,4230,4230,4230,4230,0
|
|
20240705,191700,312427960,4230,4230,4230,4230,0
|
|
20240705,191600,312427960,4230,4230,4230,4230,0
|
|
20240705,191500,312427960,4230,4230,4230,4230,0
|
|
20240705,191400,312427960,4230,4230,4230,4230,0
|
|
20240705,191300,312427960,4230,4230,4230,4230,0
|
|
20240705,191200,312427960,4230,4230,4230,4230,0
|
|
20240705,191100,312427960,4230,4230,4230,4230,0
|
|
20240705,191000,312427960,4230,4230,4230,4230,0
|
|
20240705,190900,312427960,4230,4230,4230,4230,0
|
|
20240705,190800,312427960,4230,4230,4230,4230,0
|
|
20240705,190700,312427960,4230,4230,4230,4230,0
|
|
20240705,190600,312427960,4230,4230,4230,4230,0
|
|
20240705,190500,312427960,4230,4230,4230,4230,0
|
|
20240705,190400,312427960,4230,4230,4230,4230,0
|
|
20240705,190300,312427960,4230,4230,4230,4230,0
|
|
20240705,190200,312427960,4230,4230,4230,4230,0
|
|
20240705,190100,312427960,4230,4230,4230,4230,0
|
|
20240705,190000,312427960,4230,4230,4230,4230,0
|
|
20240705,185900,312427960,4230,4230,4230,4230,3790
|
|
20240705,185800,312427960,4230,4230,4230,4230,0
|
|
20240705,185700,312427960,4230,4230,4230,4230,0
|
|
20240705,185600,312427960,4230,4230,4230,4230,0
|
|
20240705,185500,312427960,4230,4230,4230,4230,0
|
|
20240705,185400,312427960,4230,4230,4230,4230,0
|
|
20240705,185300,312427960,4230,4230,4230,4230,0
|
|
20240705,185200,312427960,4230,4230,4230,4230,0
|
|
20240705,185100,312427960,4230,4230,4230,4230,0
|
|
20240705,185000,312427960,4230,4230,4230,4230,0
|
|
20240705,184900,312427960,4230,4230,4230,4230,0
|
|
20240705,184800,312427960,4230,4230,4230,4230,0
|
|
20240705,184700,312427960,4230,4230,4230,4230,0
|
|
20240705,184600,312427960,4230,4230,4230,4230,0
|
|
20240705,184500,312427960,4230,4230,4230,4230,0
|
|
20240705,184400,312427960,4230,4230,4230,4230,0
|
|
20240705,184300,312427960,4230,4230,4230,4230,0
|
|
20240705,184200,312427960,4230,4230,4230,4230,0
|
|
20240705,184100,312427960,4230,4230,4230,4230,0
|
|
20240705,184000,312427960,4230,4230,4230,4230,0
|
|
20240705,183900,312427960,4230,4230,4230,4230,0
|
|
20240705,183800,312427960,4230,4230,4230,4230,0
|
|
20240705,183700,312427960,4230,4230,4230,4230,0
|
|
20240705,183600,312427960,4230,4230,4230,4230,0
|
|
20240705,183500,312427960,4230,4230,4230,4230,0
|
|
20240705,183400,312427960,4230,4230,4230,4230,0
|
|
20240705,183300,312427960,4230,4230,4230,4230,0
|
|
20240705,183200,312427960,4230,4230,4230,4230,0
|
|
20240705,183100,312427960,4230,4230,4230,4230,0
|
|
20240705,183000,312427960,4230,4230,4230,4230,0
|
|
20240705,182900,312427960,4230,4230,4230,4230,3790
|
|
20240705,182800,312427960,4230,4230,4230,4230,0
|
|
20240705,182700,312427960,4230,4230,4230,4230,0
|
|
20240705,182600,312427960,4230,4230,4230,4230,0
|
|
20240705,182500,312427960,4230,4230,4230,4230,0
|
|
20240705,182400,312427960,4230,4230,4230,4230,0
|
|
20240705,182300,312427960,4230,4230,4230,4230,0
|
|
20240705,182200,312427960,4230,4230,4230,4230,0
|
|
20240705,182100,312427960,4230,4230,4230,4230,0
|
|
20240705,182000,312427960,4230,4230,4230,4230,0
|
|
20240705,181900,312427960,4230,4230,4230,4230,0
|
|
20240705,181800,312427960,4230,4230,4230,4230,0
|
|
20240705,181700,312427960,4230,4230,4230,4230,0
|
|
20240705,181600,312427960,4230,4230,4230,4230,0
|
|
20240705,181500,312427960,4230,4230,4230,4230,0
|
|
20240705,181400,312427960,4230,4230,4230,4230,0
|
|
20240705,181300,312427960,4230,4230,4230,4230,0
|
|
20240705,181200,312427960,4230,4230,4230,4230,0
|
|
20240705,181100,312427960,4230,4230,4230,4230,0
|
|
20240705,181000,312427960,4230,4230,4230,4230,0
|
|
20240705,180900,312427960,4230,4230,4230,4230,0
|
|
20240705,180800,312427960,4230,4230,4230,4230,0
|
|
20240705,180700,312427960,4230,4230,4230,4230,0
|
|
20240705,180600,312427960,4230,4230,4230,4230,0
|
|
20240705,180500,312427960,4230,4230,4230,4230,0
|
|
20240705,180400,312427960,4230,4230,4230,4230,0
|
|
20240705,180300,312427960,4230,4230,4230,4230,0
|
|
20240705,180200,312427960,4230,4230,4230,4230,0
|
|
20240705,180100,312427960,4230,4230,4230,4230,0
|
|
20240705,180000,312427960,4230,4230,4230,4230,0
|
|
20240705,175900,312427960,4230,4230,4230,4230,3790
|
|
20240705,175800,312427960,4230,4230,4230,4230,0
|
|
20240705,175700,312427960,4230,4230,4230,4230,0
|
|
20240705,175600,312427960,4230,4230,4230,4230,0
|
|
20240705,175500,312427960,4230,4230,4230,4230,0
|
|
20240705,175400,312427960,4230,4230,4230,4230,0
|
|
20240705,175300,312427960,4230,4230,4230,4230,0
|
|
20240705,175200,312427960,4230,4230,4230,4230,0
|
|
20240705,175100,312427960,4230,4230,4230,4230,0
|
|
20240705,175000,312427960,4230,4230,4230,4230,0
|
|
20240705,174900,312427960,4230,4230,4230,4230,0
|
|
20240705,174800,312427960,4230,4230,4230,4230,0
|
|
20240705,174700,312427960,4230,4230,4230,4230,0
|
|
20240705,174600,312427960,4230,4230,4230,4230,0
|
|
20240705,174500,312427960,4230,4230,4230,4230,0
|
|
20240705,174400,312427960,4230,4230,4230,4230,0
|
|
20240705,174300,312427960,4230,4230,4230,4230,0
|
|
20240705,174200,312427960,4230,4230,4230,4230,0
|
|
20240705,174100,312427960,4230,4230,4230,4230,0
|
|
20240705,174000,312427960,4230,4230,4230,4230,0
|
|
20240705,173900,312427960,4230,4230,4230,4230,0
|
|
20240705,173800,312427960,4230,4230,4230,4230,0
|
|
20240705,173700,312427960,4230,4230,4230,4230,0
|
|
20240705,173600,312427960,4230,4230,4230,4230,0
|
|
20240705,173500,312427960,4230,4230,4230,4230,0
|
|
20240705,173400,312427960,4230,4230,4230,4230,0
|
|
20240705,173300,312427960,4230,4230,4230,4230,0
|
|
20240705,173200,312427960,4230,4230,4230,4230,0
|
|
20240705,173100,312427960,4230,4230,4230,4230,0
|
|
20240705,173000,312427960,4230,4230,4230,4230,0
|
|
20240705,172900,312427960,4230,4230,4230,4230,3790
|
|
20240705,172800,312427960,4230,4230,4230,4230,0
|
|
20240705,172700,312427960,4230,4230,4230,4230,0
|
|
20240705,172600,312427960,4230,4230,4230,4230,0
|
|
20240705,172500,312427960,4230,4230,4230,4230,0
|
|
20240705,172400,312427960,4230,4230,4230,4230,0
|
|
20240705,172300,312427960,4230,4230,4230,4230,0
|
|
20240705,172200,312427960,4230,4230,4230,4230,0
|
|
20240705,172100,312427960,4230,4230,4230,4230,0
|
|
20240705,172000,312427960,4230,4230,4230,4230,0
|
|
20240705,171900,312427960,4230,4230,4230,4230,0
|
|
20240705,171800,312427960,4230,4230,4230,4230,0
|
|
20240705,171700,312427960,4230,4230,4230,4230,0
|
|
20240705,171600,312427960,4230,4230,4230,4230,0
|
|
20240705,171500,312427960,4230,4230,4230,4230,0
|
|
20240705,171400,312427960,4230,4230,4230,4230,0
|
|
20240705,171300,312427960,4230,4230,4230,4230,0
|
|
20240705,171200,312427960,4230,4230,4230,4230,0
|
|
20240705,171100,312427960,4230,4230,4230,4230,0
|
|
20240705,171000,312427960,4230,4230,4230,4230,0
|
|
20240705,170900,312427960,4230,4230,4230,4230,0
|
|
20240705,170800,312427960,4230,4230,4230,4230,0
|
|
20240705,170700,312427960,4230,4230,4230,4230,0
|
|
20240705,170600,312427960,4230,4230,4230,4230,0
|
|
20240705,170500,312427960,4230,4230,4230,4230,0
|
|
20240705,170400,312427960,4230,4230,4230,4230,0
|
|
20240705,170300,312427960,4230,4230,4230,4230,0
|
|
20240705,170200,312427960,4230,4230,4230,4230,0
|
|
20240705,170100,312427960,4230,4230,4230,4230,0
|
|
20240705,170000,312427960,4230,4230,4230,4230,0
|
|
20240705,165900,312427960,4230,4230,4230,4230,3790
|
|
20240705,165800,312427960,4230,4230,4230,4230,0
|
|
20240705,165700,312427960,4230,4230,4230,4230,0
|
|
20240705,165600,312427960,4230,4230,4230,4230,0
|
|
20240705,165500,312427960,4230,4230,4230,4230,0
|
|
20240705,165400,312427960,4230,4230,4230,4230,0
|
|
20240705,165300,312427960,4230,4230,4230,4230,0
|
|
20240705,165200,312427960,4230,4230,4230,4230,0
|
|
20240705,165100,312427960,4230,4230,4230,4230,0
|
|
20240705,165000,312427960,4230,4230,4230,4230,0
|
|
20240705,164900,312427960,4230,4230,4230,4230,0
|
|
20240705,164800,312427960,4230,4230,4230,4230,0
|
|
20240705,164700,312427960,4230,4230,4230,4230,0
|
|
20240705,164600,312427960,4230,4230,4230,4230,0
|
|
20240705,164500,312427960,4230,4230,4230,4230,0
|
|
20240705,164400,312427960,4230,4230,4230,4230,0
|
|
20240705,164300,312427960,4230,4230,4230,4230,0
|
|
20240705,164200,312427960,4230,4230,4230,4230,0
|
|
20240705,164100,312427960,4230,4230,4230,4230,0
|
|
20240705,164000,312427960,4230,4230,4230,4230,0
|
|
20240705,163900,312427960,4230,4230,4230,4230,0
|
|
20240705,163800,312427960,4230,4230,4230,4230,0
|
|
20240705,163700,312427960,4230,4230,4230,4230,0
|
|
20240705,163600,312427960,4230,4230,4230,4230,0
|
|
20240705,163500,312427960,4230,4230,4230,4230,0
|
|
20240705,163400,312427960,4230,4230,4230,4230,0
|
|
20240705,163300,312427960,4230,4230,4230,4230,0
|
|
20240705,163200,312427960,4230,4230,4230,4230,0
|
|
20240705,163100,312427960,4230,4230,4230,4230,0
|
|
20240705,163000,312427960,4230,4230,4230,4230,0
|
|
20240705,162900,312427960,4230,4230,4230,4230,3790
|
|
20240705,162800,312427960,4230,4230,4230,4230,0
|
|
20240705,162700,312427960,4230,4230,4230,4230,0
|
|
20240705,162600,312427960,4230,4230,4230,4230,0
|
|
20240705,162500,312427960,4230,4230,4230,4230,0
|
|
20240705,162400,312427960,4230,4230,4230,4230,0
|
|
20240705,162300,312427960,4230,4230,4230,4230,0
|
|
20240705,162200,312427960,4230,4230,4230,4230,0
|
|
20240705,162100,312427960,4230,4230,4230,4230,0
|
|
20240705,162000,312427960,4230,4230,4230,4230,0
|
|
20240705,161900,312427960,4230,4230,4230,4230,0
|
|
20240705,161800,312427960,4230,4230,4230,4230,0
|
|
20240705,161700,312427960,4230,4230,4230,4230,0
|
|
20240705,161600,312427960,4230,4230,4230,4230,0
|
|
20240705,161500,312427960,4230,4230,4230,4230,0
|
|
20240705,161400,312427960,4230,4230,4230,4230,0
|
|
20240705,161300,312427960,4230,4230,4230,4230,0
|
|
20240705,161200,312427960,4230,4230,4230,4230,0
|
|
20240705,161100,312427960,4230,4230,4230,4230,0
|
|
20240705,161000,312427960,4230,4230,4230,4230,0
|
|
20240705,160900,312427960,4230,4230,4230,4230,0
|
|
20240705,160800,312427960,4230,4230,4230,4230,0
|
|
20240705,160700,312427960,4230,4230,4230,4230,0
|
|
20240705,160600,312427960,4230,4230,4230,4230,0
|
|
20240705,160500,312427960,4230,4230,4230,4230,0
|
|
20240705,160400,312427960,4230,4230,4230,4230,0
|
|
20240705,160300,312427960,4230,4230,4230,4230,0
|
|
20240705,160200,312427960,4230,4230,4230,4230,0
|
|
20240705,160100,312427960,4230,4230,4230,4230,0
|
|
20240705,160000,312427960,4230,4230,4230,4230,0
|
|
20240705,155900,312427960,4230,4230,4230,4230,3790
|
|
20240705,155800,312427960,4230,4230,4230,4230,0
|
|
20240705,155700,312427960,4230,4230,4230,4230,0
|
|
20240705,155600,312427960,4230,4230,4230,4230,0
|
|
20240705,155500,312427960,4230,4230,4230,4230,0
|
|
20240705,155400,312427960,4230,4230,4230,4230,0
|
|
20240705,155300,312427960,4230,4230,4230,4230,0
|
|
20240705,155200,312427960,4230,4230,4230,4230,0
|
|
20240705,155100,312427960,4230,4230,4230,4230,0
|
|
20240705,155000,312427960,4230,4230,4230,4230,0
|
|
20240705,154900,312427960,4230,4230,4230,4230,0
|
|
20240705,154800,312427960,4230,4230,4230,4230,0
|
|
20240705,154700,312427960,4230,4230,4230,4230,0
|
|
20240705,154600,312427960,4230,4230,4230,4230,0
|
|
20240705,154500,312427960,4230,4230,4230,4230,0
|
|
20240705,154400,312427960,4230,4230,4230,4230,0
|
|
20240705,154300,312427960,4230,4230,4230,4230,0
|
|
20240705,154200,312427960,4230,4230,4230,4230,0
|
|
20240705,154100,312427960,4230,4230,4230,4230,0
|
|
20240705,154000,312427960,4230,4230,4230,4230,0
|
|
20240705,153900,312427960,4230,4230,4230,4230,0
|
|
20240705,153800,312427960,4230,4230,4230,4230,0
|
|
20240705,153700,312427960,4230,4230,4230,4230,0
|
|
20240705,153600,312427960,4230,4230,4230,4230,0
|
|
20240705,153500,312427960,4230,4230,4230,4230,0
|
|
20240705,153400,312427960,4230,4230,4230,4230,0
|
|
20240705,153300,312427960,4230,4230,4230,4230,0
|
|
20240705,153200,312427960,4230,4230,4230,4230,0
|
|
20240705,153100,312427960,4230,4230,4230,4230,0
|
|
20240705,153000,312427960,4230,4230,4230,4230,3790
|
|
20240705,152900,296396260,4230,4230,4230,4230,0
|
|
20240705,152800,296396260,4230,4230,4230,4230,0
|
|
20240705,152700,296396260,4230,4230,4230,4230,0
|
|
20240705,152600,296396260,4230,4230,4230,4230,0
|
|
20240705,152500,296396260,4230,4230,4230,4230,0
|
|
20240705,152400,296396260,4230,4230,4230,4230,0
|
|
20240705,152300,296396260,4230,4230,4230,4230,0
|
|
20240705,152200,296396260,4230,4230,4230,4230,0
|
|
20240705,152100,296396260,4230,4230,4230,4230,0
|
|
20240705,152000,296396260,4230,4230,4230,4230,0
|
|
20240705,151900,296396260,4230,4230,4230,4230,66
|
|
20240705,151800,296117080,4235,4235,4235,4235,255
|
|
20240705,151700,295037155,4235,4235,4235,4235,216
|
|
20240705,151600,294122395,4235,4235,4235,4235,290
|
|
20240705,151500,292894245,4235,4240,4240,4235,145
|
|
20240705,151400,292280120,4240,4240,4240,4240,28
|
|
20240705,151300,292161400,4245,4245,4245,4245,0
|
|
20240705,151200,292161400,4245,4245,4245,4245,200
|
|
20240705,151100,291312400,4245,4245,4245,4245,0
|
|
20240705,151000,291312400,4245,4240,4245,4240,104
|
|
20240705,150900,290870930,4250,4250,4250,4250,0
|
|
20240705,150800,290870930,4250,4250,4250,4250,0
|
|
20240705,150700,290870930,4250,4250,4250,4250,101
|
|
20240705,150600,290441680,4250,4250,4250,4250,0
|
|
20240705,150500,290441680,4250,4250,4250,4250,0
|
|
20240705,150400,290441680,4250,4250,4250,4250,0
|
|
20240705,150300,290441680,4250,4250,4250,4250,1
|
|
20240705,150200,290437430,4250,4250,4250,4250,152
|
|
20240705,150100,289791430,4250,4245,4250,4245,17
|
|
20240705,150000,289719260,4245,4245,4245,4245,0
|
|
20240705,145900,289719260,4245,4245,4245,4245,54
|
|
20240705,145800,289490030,4250,4250,4250,4250,0
|
|
20240705,145700,289490030,4250,4250,4250,4250,0
|
|
20240705,145600,289490030,4250,4250,4250,4250,1
|
|
20240705,145500,289485780,4230,4230,4230,4230,140
|
|
20240705,145400,288893580,4250,4250,4250,4250,0
|
|
20240705,145300,288893580,4250,4250,4250,4250,2
|
|
20240705,145200,288885080,4250,4230,4250,4230,3725
|
|
20240705,145100,273103215,4225,4225,4225,4225,4
|
|
20240705,145000,273086315,4230,4230,4230,4230,83
|
|
20240705,144900,272735225,4230,4230,4230,4230,0
|
|
20240705,144800,272735225,4230,4230,4230,4230,237
|
|
20240705,144700,271732715,4230,4230,4230,4230,100
|
|
20240705,144600,271309715,4235,4235,4235,4235,2
|
|
20240705,144500,271301245,4230,4230,4230,4230,0
|
|
20240705,144400,271301245,4230,4230,4230,4230,150
|
|
20240705,144300,270666745,4225,4225,4225,4225,0
|
|
20240705,144200,270666745,4225,4225,4225,4225,0
|
|
20240705,144100,270666745,4225,4225,4225,4225,0
|
|
20240705,144000,270666745,4225,4230,4230,4225,1120
|
|
20240705,143900,265933220,4225,4225,4225,4225,3
|
|
20240705,143800,265920545,4225,4225,4225,4225,0
|
|
20240705,143700,265920545,4225,4230,4230,4225,1450
|
|
20240705,143600,259787275,4235,4235,4235,4235,0
|
|
20240705,143500,259787275,4235,4235,4235,4235,0
|
|
20240705,143400,259787275,4235,4235,4235,4235,12
|
|
20240705,143300,259736455,4235,4235,4235,4235,1
|
|
20240705,143200,259732220,4230,4235,4235,4230,452
|
|
20240705,143100,257820210,4235,4235,4235,4235,0
|
|
20240705,143000,257820210,4235,4235,4235,4235,0
|
|
20240705,142900,257820210,4235,4235,4235,4235,1
|
|
20240705,142800,257815975,4230,4230,4230,4230,226
|
|
20240705,142700,256859995,4235,4235,4235,4235,0
|
|
20240705,142600,256859995,4235,4235,4235,4235,0
|
|
20240705,142500,256859995,4235,4235,4235,4235,1
|
|
20240705,142400,256855760,4235,4235,4235,4235,0
|
|
20240705,142300,256855760,4235,4235,4235,4235,6
|
|
20240705,142200,256830350,4240,4240,4240,4240,0
|
|
20240705,142100,256830350,4240,4240,4240,4240,0
|
|
20240705,142000,256830350,4240,4240,4240,4240,0
|
|
20240705,141900,256830350,4240,4240,4240,4240,0
|
|
20240705,141800,256830350,4240,4240,4240,4240,0
|
|
20240705,141700,256830350,4240,4240,4240,4240,61
|
|
20240705,141600,256571710,4240,4240,4240,4240,0
|
|
20240705,141500,256571710,4240,4240,4240,4240,0
|
|
20240705,141400,256571710,4240,4240,4240,4240,0
|
|
20240705,141300,256571710,4240,4240,4240,4240,1
|
|
20240705,141200,256567470,4240,4240,4240,4240,0
|
|
20240705,141100,256567470,4240,4240,4240,4240,0
|
|
20240705,141000,256567470,4240,4240,4240,4240,1
|
|
20240705,140900,256563230,4235,4235,4235,4235,0
|
|
20240705,140800,256563230,4235,4235,4235,4235,68
|
|
20240705,140700,256275250,4240,4240,4240,4240,117
|
|
20240705,140600,255779170,4240,4235,4240,4235,2
|
|
20240705,140500,255770695,4245,4245,4245,4245,0
|
|
20240705,140400,255770695,4245,4245,4245,4245,0
|
|
20240705,140300,255770695,4245,4240,4245,4240,201
|
|
20240705,140200,254918450,4245,4245,4245,4245,1
|
|
20240705,140100,254914205,4235,4235,4235,4235,33
|
|
20240705,140000,254774450,4245,4245,4245,4245,0
|
|
20240705,135900,254774450,4245,4245,4245,4245,0
|
|
20240705,135800,254774450,4245,4245,4245,4245,2
|
|
20240705,135700,254765960,4245,4245,4245,4245,100
|
|
20240705,135600,254341460,4245,4245,4245,4245,0
|
|
20240705,135500,254341460,4245,4245,4245,4245,1
|
|
20240705,135400,254337215,4245,4245,4245,4245,0
|
|
20240705,135300,254337215,4245,4245,4245,4245,0
|
|
20240705,135200,254337215,4245,4245,4245,4245,0
|
|
20240705,135100,254337215,4245,4245,4245,4245,0
|
|
20240705,135000,254337215,4245,4245,4245,4245,0
|
|
20240705,134900,254337215,4245,4245,4245,4245,0
|
|
20240705,134800,254337215,4245,4245,4245,4245,0
|
|
20240705,134700,254337215,4245,4245,4245,4245,0
|
|
20240705,134600,254337215,4245,4230,4245,4230,41
|
|
20240705,134500,254163755,4230,4230,4230,4230,1000
|
|
20240705,134400,249933755,4245,4245,4245,4245,0
|
|
20240705,134300,249933755,4245,4245,4245,4245,1
|
|
20240705,134200,249929510,4245,4245,4245,4245,1
|
|
20240705,134100,249925265,4245,4245,4245,4245,4
|
|
20240705,134000,249908285,4245,4230,4245,4230,7
|
|
20240705,133900,249878600,4245,4245,4245,4245,2
|
|
20240705,133800,249870110,4250,4250,4250,4250,0
|
|
20240705,133700,249870110,4250,4250,4250,4250,0
|
|
20240705,133600,249870110,4250,4250,4250,4250,0
|
|
20240705,133500,249870110,4250,4250,4250,4250,0
|
|
20240705,133400,249870110,4250,4250,4250,4250,0
|
|
20240705,133300,249870110,4250,4250,4250,4250,0
|
|
20240705,133200,249870110,4250,4250,4250,4250,1
|
|
20240705,133100,249865860,4230,4230,4230,4230,0
|
|
20240705,133000,249865860,4230,4230,4230,4230,175
|
|
20240705,132900,249125610,4250,4250,4250,4250,0
|
|
20240705,132800,249125610,4250,4250,4250,4250,6
|
|
20240705,132700,249100110,4250,4230,4250,4230,128
|
|
20240705,132600,248558650,4255,4255,4255,4255,0
|
|
20240705,132500,248558650,4255,4255,4255,4255,0
|
|
20240705,132400,248558650,4255,4255,4255,4255,0
|
|
20240705,132300,248558650,4255,4255,4255,4255,0
|
|
20240705,132200,248558650,4255,4255,4255,4255,1
|
|
20240705,132100,248554395,4235,4250,4250,4235,975
|
|
20240705,132000,244414125,4260,4260,4260,4260,0
|
|
20240705,131900,244414125,4260,4240,4260,4240,6519
|
|
20240705,131800,216708835,4240,4240,4240,4240,0
|
|
20240705,131700,216708835,4240,4230,4240,4230,25
|
|
20240705,131600,216603075,4240,4240,4240,4240,0
|
|
20240705,131500,216603075,4240,4240,4240,4240,0
|
|
20240705,131400,216603075,4240,4240,4240,4240,99
|
|
20240705,131300,216183315,4240,4240,4240,4240,0
|
|
20240705,131200,216183315,4240,4240,4240,4240,0
|
|
20240705,131100,216183315,4240,4240,4240,4240,0
|
|
20240705,131000,216183315,4240,4240,4240,4240,0
|
|
20240705,130900,216183315,4240,4240,4240,4240,0
|
|
20240705,130800,216183315,4240,4240,4240,4240,141
|
|
20240705,130700,215585475,4240,4245,4245,4240,8
|
|
20240705,130600,215551535,4245,4245,4245,4245,2
|
|
20240705,130500,215543045,4225,4225,4225,4225,0
|
|
20240705,130400,215543045,4225,4225,4225,4225,0
|
|
20240705,130300,215543045,4225,4240,4240,4225,484
|
|
20240705,130200,213491080,4245,4245,4245,4245,0
|
|
20240705,130100,213491080,4245,4245,4245,4245,0
|
|
20240705,130000,213491080,4245,4245,4245,4245,2
|
|
20240705,125900,213482590,4245,4225,4245,4225,69
|
|
20240705,125800,213190640,4220,4220,4220,4220,0
|
|
20240705,125700,213190640,4220,4220,4220,4220,0
|
|
20240705,125600,213190640,4220,4220,4220,4220,0
|
|
20240705,125500,213190640,4220,4230,4230,4220,304
|
|
20240705,125400,211907680,4230,4230,4230,4230,0
|
|
20240705,125300,211907680,4230,4230,4230,4230,0
|
|
20240705,125200,211907680,4230,4230,4230,4230,4
|
|
20240705,125100,211890760,4225,4225,4225,4225,234
|
|
20240705,125000,210902110,4220,4225,4225,4220,187
|
|
20240705,124900,210112680,4230,4230,4230,4230,15
|
|
20240705,124800,210049230,4225,4225,4225,4225,4
|
|
20240705,124700,210032330,4225,4225,4225,4225,0
|
|
20240705,124600,210032330,4225,4225,4225,4225,38
|
|
20240705,124500,209871780,4230,4230,4230,4230,20
|
|
20240705,124400,209787180,4245,4245,4245,4245,0
|
|
20240705,124300,209787180,4245,4245,4245,4245,0
|
|
20240705,124200,209787180,4245,4245,4245,4245,0
|
|
20240705,124100,209787180,4245,4245,4245,4245,706
|
|
20240705,124000,206790210,4245,4245,4245,4245,1
|
|
20240705,123900,206785965,4220,4220,4220,4220,0
|
|
20240705,123800,206785965,4220,4220,4220,4220,0
|
|
20240705,123700,206785965,4220,4225,4225,4220,384
|
|
20240705,123600,205163650,4225,4225,4225,4225,10
|
|
20240705,123500,205121400,4225,4225,4225,4225,200
|
|
20240705,123400,204276400,4230,4230,4230,4230,1
|
|
20240705,123300,204272170,4225,4230,4230,4225,54
|
|
20240705,123200,204043775,4245,4245,4245,4245,0
|
|
20240705,123100,204043775,4245,4245,4245,4245,0
|
|
20240705,123000,204043775,4245,4245,4245,4245,0
|
|
20240705,122900,204043775,4245,4245,4245,4245,1
|
|
20240705,122800,204039530,4245,4245,4245,4245,0
|
|
20240705,122700,204039530,4245,4245,4245,4245,0
|
|
20240705,122600,204039530,4245,4245,4245,4245,0
|
|
20240705,122500,204039530,4245,4245,4245,4245,0
|
|
20240705,122400,204039530,4245,4245,4245,4245,0
|
|
20240705,122300,204039530,4245,4245,4245,4245,0
|
|
20240705,122200,204039530,4245,4245,4245,4245,0
|
|
20240705,122100,204039530,4245,4245,4245,4245,0
|
|
20240705,122000,204039530,4245,4230,4245,4225,331
|
|
20240705,121900,202639470,4230,4230,4230,4230,0
|
|
20240705,121800,202639470,4230,4255,4255,4230,2515
|
|
20240705,121700,191955520,4260,4260,4260,4260,1
|
|
20240705,121600,191951260,4255,4255,4255,4255,301
|
|
20240705,121500,190670505,4255,4255,4255,4255,488
|
|
20240705,121400,188594065,4260,4260,4260,4260,0
|
|
20240705,121300,188594065,4260,4260,4260,4260,0
|
|
20240705,121200,188594065,4260,4260,4260,4260,0
|
|
20240705,121100,188594065,4260,4260,4260,4260,0
|
|
20240705,121000,188594065,4260,4260,4260,4260,0
|
|
20240705,120900,188594065,4260,4260,4260,4260,0
|
|
20240705,120800,188594065,4260,4260,4260,4260,0
|
|
20240705,120700,188594065,4260,4260,4260,4260,1
|
|
20240705,120600,188589805,4250,4260,4260,4250,17
|
|
20240705,120500,188517545,4250,4250,4250,4250,0
|
|
20240705,120400,188517545,4250,4250,4250,4250,0
|
|
20240705,120300,188517545,4250,4250,4250,4250,0
|
|
20240705,120200,188517545,4250,4260,4260,4250,10
|
|
20240705,120100,188475035,4250,4250,4250,4250,17
|
|
20240705,120000,188402785,4250,4250,4250,4250,180
|
|
20240705,115900,187637785,4260,4260,4260,4260,0
|
|
20240705,115800,187637785,4260,4260,4260,4260,0
|
|
20240705,115700,187637785,4260,4255,4260,4255,201
|
|
20240705,115600,186782525,4255,4255,4255,4255,0
|
|
20240705,115500,186782525,4255,4255,4255,4255,0
|
|
20240705,115400,186782525,4255,4255,4255,4255,29
|
|
20240705,115300,186659130,4250,4250,4250,4250,33
|
|
20240705,115200,186518880,4255,4255,4255,4255,0
|
|
20240705,115100,186518880,4255,4255,4255,4255,1
|
|
20240705,115000,186514625,4250,4250,4250,4250,0
|
|
20240705,114900,186514625,4250,4250,4250,4250,29
|
|
20240705,114800,186391375,4255,4255,4255,4255,0
|
|
20240705,114700,186391375,4255,4255,4255,4255,70
|
|
20240705,114600,186093525,4250,4250,4250,4250,0
|
|
20240705,114500,186093525,4250,4255,4255,4250,324
|
|
20240705,114400,184715025,4255,4255,4255,4255,0
|
|
20240705,114300,184715025,4255,4255,4255,4255,0
|
|
20240705,114200,184715025,4255,4255,4255,4255,0
|
|
20240705,114100,184715025,4255,4255,4255,4255,502
|
|
20240705,114000,182579015,4245,4245,4245,4245,0
|
|
20240705,113900,182579015,4245,4245,4245,4245,289
|
|
20240705,113800,181352210,4245,4245,4245,4245,0
|
|
20240705,113700,181352210,4245,4245,4245,4245,0
|
|
20240705,113600,181352210,4245,4245,4245,4245,0
|
|
20240705,113500,181352210,4245,4245,4245,4245,0
|
|
20240705,113400,181352210,4245,4245,4245,4245,7
|
|
20240705,113300,181322495,4255,4255,4255,4255,0
|
|
20240705,113200,181322495,4255,4255,4255,4255,0
|
|
20240705,113100,181322495,4255,4255,4255,4255,0
|
|
20240705,113000,181322495,4255,4255,4255,4255,1
|
|
20240705,112900,181318240,4250,4250,4250,4250,0
|
|
20240705,112800,181318240,4250,4250,4250,4250,211
|
|
20240705,112700,180421490,4245,4245,4245,4245,136
|
|
20240705,112600,179844170,4245,4230,4245,4230,741
|
|
20240705,112500,176708045,4230,4230,4230,4230,0
|
|
20240705,112400,176708045,4230,4235,4235,4230,310
|
|
20240705,112300,175395390,4245,4245,4245,4245,0
|
|
20240705,112200,175395390,4245,4245,4245,4245,13
|
|
20240705,112100,175340205,4245,4245,4245,4245,0
|
|
20240705,112000,175340205,4245,4245,4245,4245,0
|
|
20240705,111900,175340205,4245,4240,4245,4240,4
|
|
20240705,111800,175323240,4235,4235,4235,4235,10
|
|
20240705,111700,175280890,4230,4235,4235,4230,500
|
|
20240705,111600,173165415,4240,4240,4240,4240,0
|
|
20240705,111500,173165415,4240,4240,4240,4240,0
|
|
20240705,111400,173165415,4240,4240,4240,4240,0
|
|
20240705,111300,173165415,4240,4240,4240,4240,0
|
|
20240705,111200,173165415,4240,4245,4245,4240,164
|
|
20240705,111100,172469480,4245,4245,4245,4245,1
|
|
20240705,111000,172465235,4245,4245,4250,4245,31
|
|
20240705,110900,172333635,4255,4255,4255,4255,0
|
|
20240705,110800,172333635,4255,4255,4255,4255,0
|
|
20240705,110700,172333635,4255,4255,4255,4255,100
|
|
20240705,110600,171908135,4255,4255,4255,4255,0
|
|
20240705,110500,171908135,4255,4255,4255,4255,0
|
|
20240705,110400,171908135,4255,4255,4255,4255,90
|
|
20240705,110300,171525185,4245,4240,4245,4240,52
|
|
20240705,110200,171304450,4245,4245,4245,4245,0
|
|
20240705,110100,171304450,4245,4235,4245,4230,1081
|
|
20240705,110000,166727145,4240,4240,4240,4240,0
|
|
20240705,105900,166727145,4240,4240,4240,4240,0
|
|
20240705,105800,166727145,4240,4240,4240,4240,1557
|
|
20240705,105700,160125465,4240,4240,4240,4240,1
|
|
20240705,105600,160121225,4240,4240,4240,4240,0
|
|
20240705,105500,160121225,4240,4240,4240,4240,1
|
|
20240705,105400,160116985,4240,4240,4240,4240,0
|
|
20240705,105300,160116985,4240,4240,4240,4240,10
|
|
20240705,105200,160074585,4235,4235,4235,4235,0
|
|
20240705,105100,160074585,4235,4235,4235,4235,32
|
|
20240705,105000,159939065,4240,4240,4240,4240,10
|
|
20240705,104900,159896665,4235,4240,4240,4235,114
|
|
20240705,104800,159413375,4240,4240,4240,4240,0
|
|
20240705,104700,159413375,4240,4240,4240,4240,0
|
|
20240705,104600,159413375,4240,4240,4240,4240,0
|
|
20240705,104500,159413375,4240,4240,4240,4240,10
|
|
20240705,104400,159370975,4235,4235,4235,4235,1
|
|
20240705,104300,159366740,4240,4240,4240,4240,26
|
|
20240705,104200,159256500,4240,4240,4240,4240,10
|
|
20240705,104100,159214100,4240,4240,4240,4240,0
|
|
20240705,104000,159214100,4240,4240,4240,4240,0
|
|
20240705,103900,159214100,4240,4240,4240,4240,1
|
|
20240705,103800,159209860,4240,4240,4240,4240,1
|
|
20240705,103700,159205620,4240,4240,4240,4240,0
|
|
20240705,103600,159205620,4240,4240,4240,4240,0
|
|
20240705,103500,159205620,4240,4240,4240,4240,0
|
|
20240705,103400,159205620,4240,4240,4240,4240,10
|
|
20240705,103300,159163220,4240,4240,4240,4240,0
|
|
20240705,103200,159163220,4240,4240,4240,4240,500
|
|
20240705,103100,157043220,4240,4240,4240,4240,100
|
|
20240705,103000,156619220,4240,4240,4240,4240,0
|
|
20240705,102900,156619220,4240,4240,4240,4240,200
|
|
20240705,102800,155771220,4240,4240,4240,4240,1
|
|
20240705,102700,155766980,4230,4230,4230,4230,7
|
|
20240705,102600,155737370,4220,4220,4230,4220,110
|
|
20240705,102500,155273080,4240,4240,4240,4240,10
|
|
20240705,102400,155230680,4240,4230,4240,4230,71
|
|
20240705,102300,154930340,4230,4230,4230,4230,606
|
|
20240705,102200,152366960,4230,4230,4230,4230,8
|
|
20240705,102100,152333120,4230,4230,4230,4230,10
|
|
20240705,102000,152290820,4215,4215,4215,4215,16
|
|
20240705,101900,152223380,4230,4230,4230,4230,0
|
|
20240705,101800,152223380,4230,4230,4230,4230,18
|
|
20240705,101700,152147240,4230,4230,4230,4230,75
|
|
20240705,101600,151829990,4255,4245,4255,4230,666
|
|
20240705,101500,149002815,4245,4245,4245,4245,567
|
|
20240705,101400,146595900,4245,4245,4245,4245,20
|
|
20240705,101300,146511000,4245,4245,4245,4245,9
|
|
20240705,101200,146472795,4250,4225,4250,4225,45
|
|
20240705,101100,146282495,4225,4225,4225,4225,626
|
|
20240705,101000,143637645,4225,4235,4235,4215,3032
|
|
20240705,100900,130814615,4250,4250,4250,4250,25
|
|
20240705,100800,130708365,4250,4250,4250,4250,10
|
|
20240705,100700,130665865,4255,4255,4255,4255,0
|
|
20240705,100600,130665865,4255,4255,4255,4255,10
|
|
20240705,100500,130623315,4235,4255,4255,4235,822
|
|
20240705,100400,127141945,4255,4255,4255,4255,2
|
|
20240705,100300,127133435,4255,4250,4255,4250,236
|
|
20240705,100200,126130395,4255,4255,4255,4255,1
|
|
20240705,100100,126126140,4255,4260,4260,4255,217
|
|
20240705,100000,125202225,4265,4270,4270,4265,7
|
|
20240705,095900,125172360,4270,4270,4270,4270,0
|
|
20240705,095800,125172360,4270,4265,4270,4265,47
|
|
20240705,095700,124971895,4275,4275,4275,4275,0
|
|
20240705,095600,124971895,4275,4275,4275,4275,0
|
|
20240705,095500,124971895,4275,4275,4275,4275,8
|
|
20240705,095400,124937695,4275,4275,4275,4275,0
|
|
20240705,095300,124937695,4275,4275,4275,4275,1
|
|
20240705,095200,124933420,4275,4270,4275,4270,249
|
|
20240705,095100,123869350,4275,4275,4275,4275,1
|
|
20240705,095000,123865075,4260,4270,4275,4260,236
|
|
20240705,094900,122857435,4280,4280,4280,4280,36
|
|
20240705,094800,122703355,4280,4280,4280,4280,35
|
|
20240705,094700,122553555,4280,4280,4280,4280,7
|
|
20240705,094600,122523595,4275,4275,4275,4275,275
|
|
20240705,094500,121347970,4280,4280,4280,4280,308
|
|
20240705,094400,120029730,4280,4280,4280,4280,1
|
|
20240705,094300,120025450,4285,4285,4285,4285,10
|
|
20240705,094200,119982600,4285,4285,4285,4285,10
|
|
20240705,094100,119939750,4285,4285,4285,4285,20
|
|
20240705,094000,119854050,4285,4285,4285,4285,6
|
|
20240705,093900,119828340,4290,4290,4290,4290,4
|
|
20240705,093800,119811180,4280,4285,4285,4280,500
|
|
20240705,093700,117670875,4300,4300,4300,4300,4
|
|
20240705,093600,117653675,4300,4300,4300,4300,10
|
|
20240705,093500,117610675,4300,4300,4300,4300,322
|
|
20240705,093400,116226075,4300,4300,4300,4300,445
|
|
20240705,093300,114312575,4300,4305,4305,4300,13
|
|
20240705,093200,114256665,4305,4305,4305,4300,423
|
|
20240705,093100,112437695,4305,4305,4305,4305,21
|
|
20240705,093000,112347290,4305,4310,4310,4305,19
|
|
20240705,092900,112265475,4310,4290,4310,4290,6421
|
|
20240705,092800,84650595,4295,4290,4295,4270,708
|
|
20240705,092700,81611090,4290,4290,4290,4285,1083
|
|
20240705,092600,76965355,4285,4285,4285,4285,2073
|
|
20240705,092500,68082550,4280,4280,4280,4280,82
|
|
20240705,092400,67731590,4275,4275,4275,4275,197
|
|
20240705,092300,66889415,4275,4270,4275,4270,242
|
|
20240705,092200,65855725,4270,4270,4270,4270,0
|
|
20240705,092100,65855725,4270,4280,4280,4270,91
|
|
20240705,092000,65466895,4285,4285,4285,4285,0
|
|
20240705,091900,65466895,4285,4285,4285,4285,51
|
|
20240705,091800,65248360,4285,4285,4285,4285,588
|
|
20240705,091700,62728780,4290,4290,4290,4290,29
|
|
20240705,091600,62604370,4290,4280,4290,4275,910
|
|
20240705,091500,58710020,4280,4270,4285,4270,3130
|
|
20240705,091400,45305045,4270,4270,4270,4270,100
|
|
20240705,091300,44878045,4275,4275,4275,4275,600
|
|
20240705,091200,42313045,4275,4255,4275,4255,1571
|
|
20240705,091100,35611695,4260,4260,4260,4260,731
|
|
20240705,091000,32497635,4250,4250,4260,4235,2971
|
|
20240705,090900,19897010,4250,4255,4255,4250,292
|
|
20240705,090800,18656000,4255,4255,4255,4255,15
|
|
20240705,090700,18592175,4240,4260,4260,4240,201
|
|
20240705,090600,17739915,4260,4260,4260,4240,423
|
|
20240705,090500,15944815,4240,4260,4260,4240,126
|
|
20240705,090400,15408535,4260,4260,4260,4260,30
|
|
20240705,090300,15280735,4260,4235,4260,4230,1001
|
|
20240705,090200,11045950,4265,4265,4270,4260,126
|
|
20240705,090100,10508560,4270,4250,4270,4250,36
|
|
20240705,090000,10355475,4225,4225,4225,4225,2451
|