632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192900,262473720,4270,4270,4270,4270,2804
|
|
20240708,192800,262473720,4270,4270,4270,4270,0
|
|
20240708,192700,262473720,4270,4270,4270,4270,0
|
|
20240708,192600,262473720,4270,4270,4270,4270,0
|
|
20240708,192500,262473720,4270,4270,4270,4270,0
|
|
20240708,192400,262473720,4270,4270,4270,4270,0
|
|
20240708,192300,262473720,4270,4270,4270,4270,0
|
|
20240708,192200,262473720,4270,4270,4270,4270,0
|
|
20240708,192100,262473720,4270,4270,4270,4270,0
|
|
20240708,192000,262473720,4270,4270,4270,4270,0
|
|
20240708,191900,262473720,4270,4270,4270,4270,0
|
|
20240708,191800,262473720,4270,4270,4270,4270,0
|
|
20240708,191700,262473720,4270,4270,4270,4270,0
|
|
20240708,191600,262473720,4270,4270,4270,4270,0
|
|
20240708,191500,262473720,4270,4270,4270,4270,0
|
|
20240708,191400,262473720,4270,4270,4270,4270,0
|
|
20240708,191300,262473720,4270,4270,4270,4270,0
|
|
20240708,191200,262473720,4270,4270,4270,4270,0
|
|
20240708,191100,262473720,4270,4270,4270,4270,0
|
|
20240708,191000,262473720,4270,4270,4270,4270,0
|
|
20240708,190900,262473720,4270,4270,4270,4270,0
|
|
20240708,190800,262473720,4270,4270,4270,4270,0
|
|
20240708,190700,262473720,4270,4270,4270,4270,0
|
|
20240708,190600,262473720,4270,4270,4270,4270,0
|
|
20240708,190500,262473720,4270,4270,4270,4270,0
|
|
20240708,190400,262473720,4270,4270,4270,4270,0
|
|
20240708,190300,262473720,4270,4270,4270,4270,0
|
|
20240708,190200,262473720,4270,4270,4270,4270,0
|
|
20240708,190100,262473720,4270,4270,4270,4270,0
|
|
20240708,190000,262473720,4270,4270,4270,4270,0
|
|
20240708,185900,262473720,4270,4270,4270,4270,2804
|
|
20240708,185800,262473720,4270,4270,4270,4270,0
|
|
20240708,185700,262473720,4270,4270,4270,4270,0
|
|
20240708,185600,262473720,4270,4270,4270,4270,0
|
|
20240708,185500,262473720,4270,4270,4270,4270,0
|
|
20240708,185400,262473720,4270,4270,4270,4270,0
|
|
20240708,185300,262473720,4270,4270,4270,4270,0
|
|
20240708,185200,262473720,4270,4270,4270,4270,0
|
|
20240708,185100,262473720,4270,4270,4270,4270,0
|
|
20240708,185000,262473720,4270,4270,4270,4270,0
|
|
20240708,184900,262473720,4270,4270,4270,4270,0
|
|
20240708,184800,262473720,4270,4270,4270,4270,0
|
|
20240708,184700,262473720,4270,4270,4270,4270,0
|
|
20240708,184600,262473720,4270,4270,4270,4270,0
|
|
20240708,184500,262473720,4270,4270,4270,4270,0
|
|
20240708,184400,262473720,4270,4270,4270,4270,0
|
|
20240708,184300,262473720,4270,4270,4270,4270,0
|
|
20240708,184200,262473720,4270,4270,4270,4270,0
|
|
20240708,184100,262473720,4270,4270,4270,4270,0
|
|
20240708,184000,262473720,4270,4270,4270,4270,0
|
|
20240708,183900,262473720,4270,4270,4270,4270,0
|
|
20240708,183800,262473720,4270,4270,4270,4270,0
|
|
20240708,183700,262473720,4270,4270,4270,4270,0
|
|
20240708,183600,262473720,4270,4270,4270,4270,0
|
|
20240708,183500,262473720,4270,4270,4270,4270,0
|
|
20240708,183400,262473720,4270,4270,4270,4270,0
|
|
20240708,183300,262473720,4270,4270,4270,4270,0
|
|
20240708,183200,262473720,4270,4270,4270,4270,0
|
|
20240708,183100,262473720,4270,4270,4270,4270,0
|
|
20240708,183000,262473720,4270,4270,4270,4270,0
|
|
20240708,182900,262473720,4270,4270,4270,4270,2804
|
|
20240708,182800,262473720,4270,4270,4270,4270,0
|
|
20240708,182700,262473720,4270,4270,4270,4270,0
|
|
20240708,182600,262473720,4270,4270,4270,4270,0
|
|
20240708,182500,262473720,4270,4270,4270,4270,0
|
|
20240708,182400,262473720,4270,4270,4270,4270,0
|
|
20240708,182300,262473720,4270,4270,4270,4270,0
|
|
20240708,182200,262473720,4270,4270,4270,4270,0
|
|
20240708,182100,262473720,4270,4270,4270,4270,0
|
|
20240708,182000,262473720,4270,4270,4270,4270,0
|
|
20240708,181900,262473720,4270,4270,4270,4270,0
|
|
20240708,181800,262473720,4270,4270,4270,4270,0
|
|
20240708,181700,262473720,4270,4270,4270,4270,0
|
|
20240708,181600,262473720,4270,4270,4270,4270,0
|
|
20240708,181500,262473720,4270,4270,4270,4270,0
|
|
20240708,181400,262473720,4270,4270,4270,4270,0
|
|
20240708,181300,262473720,4270,4270,4270,4270,0
|
|
20240708,181200,262473720,4270,4270,4270,4270,0
|
|
20240708,181100,262473720,4270,4270,4270,4270,0
|
|
20240708,181000,262473720,4270,4270,4270,4270,0
|
|
20240708,180900,262473720,4270,4270,4270,4270,0
|
|
20240708,180800,262473720,4270,4270,4270,4270,0
|
|
20240708,180700,262473720,4270,4270,4270,4270,0
|
|
20240708,180600,262473720,4270,4270,4270,4270,0
|
|
20240708,180500,262473720,4270,4270,4270,4270,0
|
|
20240708,180400,262473720,4270,4270,4270,4270,0
|
|
20240708,180300,262473720,4270,4270,4270,4270,0
|
|
20240708,180200,262473720,4270,4270,4270,4270,0
|
|
20240708,180100,262473720,4270,4270,4270,4270,0
|
|
20240708,180000,262473720,4270,4270,4270,4270,0
|
|
20240708,175900,262473720,4270,4270,4270,4270,2804
|
|
20240708,175800,262473720,4270,4270,4270,4270,0
|
|
20240708,175700,262473720,4270,4270,4270,4270,0
|
|
20240708,175600,262473720,4270,4270,4270,4270,0
|
|
20240708,175500,262473720,4270,4270,4270,4270,0
|
|
20240708,175400,262473720,4270,4270,4270,4270,0
|
|
20240708,175300,262473720,4270,4270,4270,4270,0
|
|
20240708,175200,262473720,4270,4270,4270,4270,0
|
|
20240708,175100,262473720,4270,4270,4270,4270,0
|
|
20240708,175000,262473720,4270,4270,4270,4270,0
|
|
20240708,174900,262473720,4270,4270,4270,4270,0
|
|
20240708,174800,262473720,4270,4270,4270,4270,0
|
|
20240708,174700,262473720,4270,4270,4270,4270,0
|
|
20240708,174600,262473720,4270,4270,4270,4270,0
|
|
20240708,174500,262473720,4270,4270,4270,4270,0
|
|
20240708,174400,262473720,4270,4270,4270,4270,0
|
|
20240708,174300,262473720,4270,4270,4270,4270,0
|
|
20240708,174200,262473720,4270,4270,4270,4270,0
|
|
20240708,174100,262473720,4270,4270,4270,4270,0
|
|
20240708,174000,262473720,4270,4270,4270,4270,0
|
|
20240708,173900,262473720,4270,4270,4270,4270,0
|
|
20240708,173800,262473720,4270,4270,4270,4270,0
|
|
20240708,173700,262473720,4270,4270,4270,4270,0
|
|
20240708,173600,262473720,4270,4270,4270,4270,0
|
|
20240708,173500,262473720,4270,4270,4270,4270,0
|
|
20240708,173400,262473720,4270,4270,4270,4270,0
|
|
20240708,173300,262473720,4270,4270,4270,4270,0
|
|
20240708,173200,262473720,4270,4270,4270,4270,0
|
|
20240708,173100,262473720,4270,4270,4270,4270,0
|
|
20240708,173000,262473720,4270,4270,4270,4270,0
|
|
20240708,172900,262473720,4270,4270,4270,4270,2804
|
|
20240708,172800,262473720,4270,4270,4270,4270,0
|
|
20240708,172700,262473720,4270,4270,4270,4270,0
|
|
20240708,172600,262473720,4270,4270,4270,4270,0
|
|
20240708,172500,262473720,4270,4270,4270,4270,0
|
|
20240708,172400,262473720,4270,4270,4270,4270,0
|
|
20240708,172300,262473720,4270,4270,4270,4270,0
|
|
20240708,172200,262473720,4270,4270,4270,4270,0
|
|
20240708,172100,262473720,4270,4270,4270,4270,0
|
|
20240708,172000,262473720,4270,4270,4270,4270,0
|
|
20240708,171900,262473720,4270,4270,4270,4270,0
|
|
20240708,171800,262473720,4270,4270,4270,4270,0
|
|
20240708,171700,262473720,4270,4270,4270,4270,0
|
|
20240708,171600,262473720,4270,4270,4270,4270,0
|
|
20240708,171500,262473720,4270,4270,4270,4270,0
|
|
20240708,171400,262473720,4270,4270,4270,4270,0
|
|
20240708,171300,262473720,4270,4270,4270,4270,0
|
|
20240708,171200,262473720,4270,4270,4270,4270,0
|
|
20240708,171100,262473720,4270,4270,4270,4270,0
|
|
20240708,171000,262473720,4270,4270,4270,4270,0
|
|
20240708,170900,262473720,4270,4270,4270,4270,0
|
|
20240708,170800,262473720,4270,4270,4270,4270,0
|
|
20240708,170700,262473720,4270,4270,4270,4270,0
|
|
20240708,170600,262473720,4270,4270,4270,4270,0
|
|
20240708,170500,262473720,4270,4270,4270,4270,0
|
|
20240708,170400,262473720,4270,4270,4270,4270,0
|
|
20240708,170300,262473720,4270,4270,4270,4270,0
|
|
20240708,170200,262473720,4270,4270,4270,4270,0
|
|
20240708,170100,262473720,4270,4270,4270,4270,0
|
|
20240708,170000,262473720,4270,4270,4270,4270,0
|
|
20240708,165900,262473720,4270,4270,4270,4270,2804
|
|
20240708,165800,262473720,4270,4270,4270,4270,0
|
|
20240708,165700,262473720,4270,4270,4270,4270,0
|
|
20240708,165600,262473720,4270,4270,4270,4270,0
|
|
20240708,165500,262473720,4270,4270,4270,4270,0
|
|
20240708,165400,262473720,4270,4270,4270,4270,0
|
|
20240708,165300,262473720,4270,4270,4270,4270,0
|
|
20240708,165200,262473720,4270,4270,4270,4270,0
|
|
20240708,165100,262473720,4270,4270,4270,4270,0
|
|
20240708,165000,262473720,4270,4270,4270,4270,0
|
|
20240708,164900,262473720,4270,4270,4270,4270,0
|
|
20240708,164800,262473720,4270,4270,4270,4270,0
|
|
20240708,164700,262473720,4270,4270,4270,4270,0
|
|
20240708,164600,262473720,4270,4270,4270,4270,0
|
|
20240708,164500,262473720,4270,4270,4270,4270,0
|
|
20240708,164400,262473720,4270,4270,4270,4270,0
|
|
20240708,164300,262473720,4270,4270,4270,4270,0
|
|
20240708,164200,262473720,4270,4270,4270,4270,0
|
|
20240708,164100,262473720,4270,4270,4270,4270,0
|
|
20240708,164000,262473720,4270,4270,4270,4270,0
|
|
20240708,163900,262473720,4270,4270,4270,4270,0
|
|
20240708,163800,262473720,4270,4270,4270,4270,0
|
|
20240708,163700,262473720,4270,4270,4270,4270,0
|
|
20240708,163600,262473720,4270,4270,4270,4270,0
|
|
20240708,163500,262473720,4270,4270,4270,4270,0
|
|
20240708,163400,262473720,4270,4270,4270,4270,0
|
|
20240708,163300,262473720,4270,4270,4270,4270,0
|
|
20240708,163200,262473720,4270,4270,4270,4270,0
|
|
20240708,163100,262473720,4270,4270,4270,4270,0
|
|
20240708,163000,262473720,4270,4270,4270,4270,0
|
|
20240708,162900,262473720,4270,4270,4270,4270,2804
|
|
20240708,162800,262473720,4270,4270,4270,4270,0
|
|
20240708,162700,262473720,4270,4270,4270,4270,0
|
|
20240708,162600,262473720,4270,4270,4270,4270,0
|
|
20240708,162500,262473720,4270,4270,4270,4270,0
|
|
20240708,162400,262473720,4270,4270,4270,4270,0
|
|
20240708,162300,262473720,4270,4270,4270,4270,0
|
|
20240708,162200,262473720,4270,4270,4270,4270,0
|
|
20240708,162100,262473720,4270,4270,4270,4270,0
|
|
20240708,162000,262473720,4270,4270,4270,4270,0
|
|
20240708,161900,262473720,4270,4270,4270,4270,0
|
|
20240708,161800,262473720,4270,4270,4270,4270,0
|
|
20240708,161700,262473720,4270,4270,4270,4270,0
|
|
20240708,161600,262473720,4270,4270,4270,4270,0
|
|
20240708,161500,262473720,4270,4270,4270,4270,0
|
|
20240708,161400,262473720,4270,4270,4270,4270,0
|
|
20240708,161300,262473720,4270,4270,4270,4270,0
|
|
20240708,161200,262473720,4270,4270,4270,4270,0
|
|
20240708,161100,262473720,4270,4270,4270,4270,0
|
|
20240708,161000,262473720,4270,4270,4270,4270,0
|
|
20240708,160900,262473720,4270,4270,4270,4270,0
|
|
20240708,160800,262473720,4270,4270,4270,4270,0
|
|
20240708,160700,262473720,4270,4270,4270,4270,0
|
|
20240708,160600,262473720,4270,4270,4270,4270,0
|
|
20240708,160500,262473720,4270,4270,4270,4270,0
|
|
20240708,160400,262473720,4270,4270,4270,4270,0
|
|
20240708,160300,262473720,4270,4270,4270,4270,0
|
|
20240708,160200,262473720,4270,4270,4270,4270,0
|
|
20240708,160100,262473720,4270,4270,4270,4270,0
|
|
20240708,160000,262473720,4270,4270,4270,4270,0
|
|
20240708,155900,262473720,4270,4270,4270,4270,2804
|
|
20240708,155800,262473720,4270,4270,4270,4270,0
|
|
20240708,155700,262473720,4270,4270,4270,4270,0
|
|
20240708,155600,262473720,4270,4270,4270,4270,0
|
|
20240708,155500,262473720,4270,4270,4270,4270,0
|
|
20240708,155400,262473720,4270,4270,4270,4270,0
|
|
20240708,155300,262473720,4270,4270,4270,4270,0
|
|
20240708,155200,262473720,4270,4270,4270,4270,0
|
|
20240708,155100,262473720,4270,4270,4270,4270,0
|
|
20240708,155000,262473720,4270,4270,4270,4270,0
|
|
20240708,154900,262473720,4270,4270,4270,4270,0
|
|
20240708,154800,262473720,4270,4270,4270,4270,0
|
|
20240708,154700,262473720,4270,4270,4270,4270,0
|
|
20240708,154600,262473720,4270,4270,4270,4270,0
|
|
20240708,154500,262473720,4270,4270,4270,4270,0
|
|
20240708,154400,262473720,4270,4270,4270,4270,0
|
|
20240708,154300,262473720,4270,4270,4270,4270,0
|
|
20240708,154200,262473720,4270,4270,4270,4270,0
|
|
20240708,154100,262473720,4270,4270,4270,4270,0
|
|
20240708,154000,262473720,4270,4270,4270,4270,0
|
|
20240708,153900,262473720,4270,4270,4270,4270,0
|
|
20240708,153800,262473720,4270,4270,4270,4270,0
|
|
20240708,153700,262473720,4270,4270,4270,4270,0
|
|
20240708,153600,262473720,4270,4270,4270,4270,0
|
|
20240708,153500,262473720,4270,4270,4270,4270,0
|
|
20240708,153400,262473720,4270,4270,4270,4270,0
|
|
20240708,153300,262473720,4270,4270,4270,4270,0
|
|
20240708,153200,262473720,4270,4270,4270,4270,0
|
|
20240708,153100,262473720,4270,4270,4270,4270,0
|
|
20240708,153000,262473720,4270,4270,4270,4270,2804
|
|
20240708,152900,250500640,4270,4270,4270,4270,0
|
|
20240708,152800,250500640,4270,4270,4270,4270,0
|
|
20240708,152700,250500640,4270,4270,4270,4270,0
|
|
20240708,152600,250500640,4270,4270,4270,4270,0
|
|
20240708,152500,250500640,4270,4270,4270,4270,0
|
|
20240708,152400,250500640,4270,4270,4270,4270,0
|
|
20240708,152300,250500640,4270,4270,4270,4270,0
|
|
20240708,152200,250500640,4270,4270,4270,4270,0
|
|
20240708,152100,250500640,4270,4270,4270,4270,0
|
|
20240708,152000,250500640,4270,4270,4270,4270,0
|
|
20240708,151900,250500640,4270,4270,4270,4270,279
|
|
20240708,151800,249309310,4280,4275,4280,4275,523
|
|
20240708,151700,247073480,4275,4275,4275,4275,2
|
|
20240708,151600,247064930,4285,4285,4285,4285,42
|
|
20240708,151500,246884960,4285,4285,4285,4285,533
|
|
20240708,151400,244601055,4285,4285,4285,4275,316
|
|
20240708,151300,243247625,4280,4275,4280,4275,133
|
|
20240708,151200,242678500,4280,4280,4280,4280,0
|
|
20240708,151100,242678500,4280,4280,4280,4280,1
|
|
20240708,151000,242674220,4275,4275,4275,4275,0
|
|
20240708,150900,242674220,4275,4280,4280,4275,2
|
|
20240708,150800,242665665,4275,4275,4275,4275,0
|
|
20240708,150700,242665665,4275,4275,4275,4275,155
|
|
20240708,150600,242003040,4270,4275,4275,4270,375
|
|
20240708,150500,240400970,4270,4280,4280,4270,283
|
|
20240708,150400,239190160,4280,4280,4280,4280,0
|
|
20240708,150300,239190160,4280,4280,4280,4280,0
|
|
20240708,150200,239190160,4280,4280,4280,4275,318
|
|
20240708,150100,237829200,4275,4275,4275,4275,1
|
|
20240708,150000,237824925,4280,4280,4280,4280,0
|
|
20240708,145900,237824925,4280,4280,4280,4280,0
|
|
20240708,145800,237824925,4280,4280,4280,4280,3
|
|
20240708,145700,237812085,4270,4270,4270,4270,0
|
|
20240708,145600,237812085,4270,4270,4270,4270,0
|
|
20240708,145500,237812085,4270,4270,4270,4270,0
|
|
20240708,145400,237812085,4270,4270,4270,4270,52
|
|
20240708,145300,237590045,4270,4275,4280,4270,25
|
|
20240708,145200,237483180,4270,4270,4270,4270,527
|
|
20240708,145100,235232890,4280,4280,4280,4280,0
|
|
20240708,145000,235232890,4280,4280,4280,4280,1
|
|
20240708,144900,235228610,4270,4270,4270,4270,0
|
|
20240708,144800,235228610,4270,4270,4270,4270,0
|
|
20240708,144700,235228610,4270,4270,4270,4270,0
|
|
20240708,144600,235228610,4270,4270,4270,4270,64
|
|
20240708,144500,234955330,4265,4265,4265,4265,1
|
|
20240708,144400,234951065,4285,4270,4285,4270,436
|
|
20240708,144300,233089330,4285,4285,4285,4285,0
|
|
20240708,144200,233089330,4285,4285,4285,4285,0
|
|
20240708,144100,233089330,4285,4285,4285,4285,0
|
|
20240708,144000,233089330,4285,4285,4285,4285,1
|
|
20240708,143900,233085045,4270,4270,4270,4270,1
|
|
20240708,143800,233080775,4285,4285,4285,4285,1
|
|
20240708,143700,233076490,4275,4275,4275,4275,1
|
|
20240708,143600,233072215,4285,4285,4285,4285,12
|
|
20240708,143500,233020795,4285,4285,4285,4285,0
|
|
20240708,143400,233020795,4285,4285,4285,4285,0
|
|
20240708,143300,233020795,4285,4285,4285,4285,0
|
|
20240708,143200,233020795,4285,4285,4285,4285,0
|
|
20240708,143100,233020795,4285,4285,4285,4285,0
|
|
20240708,143000,233020795,4285,4285,4285,4285,1
|
|
20240708,142900,233016510,4270,4270,4270,4270,1
|
|
20240708,142800,233012240,4285,4285,4285,4270,3
|
|
20240708,142700,232999400,4270,4270,4270,4270,1
|
|
20240708,142600,232995130,4270,4280,4280,4270,259
|
|
20240708,142500,231888310,4280,4280,4280,4280,0
|
|
20240708,142400,231888310,4280,4280,4280,4280,0
|
|
20240708,142300,231888310,4280,4280,4280,4280,0
|
|
20240708,142200,231888310,4280,4280,4280,4280,0
|
|
20240708,142100,231888310,4280,4280,4280,4280,1
|
|
20240708,142000,231884030,4270,4275,4275,4270,74
|
|
20240708,141900,231567700,4270,4270,4270,4270,0
|
|
20240708,141800,231567700,4270,4270,4270,4270,0
|
|
20240708,141700,231567700,4270,4270,4270,4270,0
|
|
20240708,141600,231567700,4270,4270,4270,4270,0
|
|
20240708,141500,231567700,4270,4270,4270,4270,47
|
|
20240708,141400,231367010,4270,4275,4275,4270,33
|
|
20240708,141300,231225945,4275,4275,4275,4275,119
|
|
20240708,141200,230717220,4285,4285,4285,4285,0
|
|
20240708,141100,230717220,4285,4285,4285,4285,0
|
|
20240708,141000,230717220,4285,4285,4285,4285,0
|
|
20240708,140900,230717220,4285,4285,4285,4285,0
|
|
20240708,140800,230717220,4285,4285,4285,4285,0
|
|
20240708,140700,230717220,4285,4285,4285,4285,1
|
|
20240708,140600,230712935,4275,4275,4275,4275,0
|
|
20240708,140500,230712935,4275,4275,4285,4275,128
|
|
20240708,140400,230165525,4275,4285,4285,4275,6
|
|
20240708,140300,230139845,4280,4280,4280,4280,0
|
|
20240708,140200,230139845,4280,4280,4280,4280,0
|
|
20240708,140100,230139845,4280,4290,4290,4280,2
|
|
20240708,140000,230131275,4285,4285,4285,4285,0
|
|
20240708,135900,230131275,4285,4285,4285,4285,0
|
|
20240708,135800,230131275,4285,4285,4285,4285,0
|
|
20240708,135700,230131275,4285,4285,4285,4285,1
|
|
20240708,135600,230126990,4290,4290,4290,4290,0
|
|
20240708,135500,230126990,4290,4290,4290,4290,0
|
|
20240708,135400,230126990,4290,4290,4290,4290,0
|
|
20240708,135300,230126990,4290,4290,4290,4290,0
|
|
20240708,135200,230126990,4290,4290,4290,4290,0
|
|
20240708,135100,230126990,4290,4290,4290,4290,0
|
|
20240708,135000,230126990,4290,4290,4290,4285,83
|
|
20240708,134900,229770940,4295,4290,4295,4290,3
|
|
20240708,134800,229758065,4295,4295,4295,4295,0
|
|
20240708,134700,229758065,4295,4295,4295,4295,0
|
|
20240708,134600,229758065,4295,4295,4295,4295,0
|
|
20240708,134500,229758065,4295,4295,4295,4295,0
|
|
20240708,134400,229758065,4295,4295,4295,4295,1
|
|
20240708,134300,229753770,4280,4280,4280,4280,0
|
|
20240708,134200,229753770,4280,4280,4280,4280,0
|
|
20240708,134100,229753770,4280,4285,4285,4280,85
|
|
20240708,134000,229389570,4300,4300,4300,4300,0
|
|
20240708,133900,229389570,4300,4300,4300,4300,0
|
|
20240708,133800,229389570,4300,4280,4300,4280,105
|
|
20240708,133700,228940150,4265,4270,4270,4265,3189
|
|
20240708,133600,215323840,4270,4270,4270,4270,1
|
|
20240708,133500,215319570,4270,4275,4275,4270,332
|
|
20240708,133400,213900440,4275,4275,4275,4275,15
|
|
20240708,133300,213836315,4275,4280,4280,4275,517
|
|
20240708,133200,211624055,4300,4300,4300,4300,0
|
|
20240708,133100,211624055,4300,4300,4300,4300,1
|
|
20240708,133000,211619755,4280,4285,4285,4280,104
|
|
20240708,132900,211174135,4285,4285,4285,4285,6
|
|
20240708,132800,211148425,4305,4305,4305,4305,0
|
|
20240708,132700,211148425,4305,4305,4305,4305,0
|
|
20240708,132600,211148425,4305,4305,4305,4305,1
|
|
20240708,132500,211144120,4285,4300,4300,4285,1112
|
|
20240708,132400,206363135,4305,4305,4305,4305,1
|
|
20240708,132300,206358830,4300,4305,4305,4300,3
|
|
20240708,132200,206345925,4300,4300,4300,4300,0
|
|
20240708,132100,206345925,4300,4300,4300,4300,0
|
|
20240708,132000,206345925,4300,4300,4300,4300,30
|
|
20240708,131900,206216925,4300,4300,4300,4300,0
|
|
20240708,131800,206216925,4300,4300,4300,4300,0
|
|
20240708,131700,206216925,4300,4300,4300,4300,0
|
|
20240708,131600,206216925,4300,4300,4300,4300,476
|
|
20240708,131500,204170125,4300,4300,4300,4300,0
|
|
20240708,131400,204170125,4300,4300,4300,4300,0
|
|
20240708,131300,204170125,4300,4300,4300,4300,0
|
|
20240708,131200,204170125,4300,4300,4300,4300,0
|
|
20240708,131100,204170125,4300,4300,4300,4300,0
|
|
20240708,131000,204170125,4300,4300,4300,4300,0
|
|
20240708,130900,204170125,4300,4300,4300,4300,0
|
|
20240708,130800,204170125,4300,4300,4300,4300,0
|
|
20240708,130700,204170125,4300,4300,4300,4300,0
|
|
20240708,130600,204170125,4300,4300,4300,4300,0
|
|
20240708,130500,204170125,4300,4300,4300,4300,0
|
|
20240708,130400,204170125,4300,4300,4300,4300,0
|
|
20240708,130300,204170125,4300,4300,4300,4300,0
|
|
20240708,130200,204170125,4300,4300,4300,4300,0
|
|
20240708,130100,204170125,4300,4300,4300,4300,0
|
|
20240708,130000,204170125,4300,4300,4300,4300,1
|
|
20240708,125900,204165825,4300,4300,4300,4300,0
|
|
20240708,125800,204165825,4300,4300,4300,4300,0
|
|
20240708,125700,204165825,4300,4300,4300,4300,0
|
|
20240708,125600,204165825,4300,4300,4300,4300,0
|
|
20240708,125500,204165825,4300,4300,4300,4300,1
|
|
20240708,125400,204161525,4280,4280,4280,4280,1052
|
|
20240708,125300,199658965,4300,4300,4300,4300,0
|
|
20240708,125200,199658965,4300,4300,4300,4300,0
|
|
20240708,125100,199658965,4300,4300,4300,4300,0
|
|
20240708,125000,199658965,4300,4300,4300,4300,0
|
|
20240708,124900,199658965,4300,4300,4300,4300,0
|
|
20240708,124800,199658965,4300,4300,4300,4300,0
|
|
20240708,124700,199658965,4300,4300,4300,4300,0
|
|
20240708,124600,199658965,4300,4300,4300,4300,5
|
|
20240708,124500,199637465,4300,4295,4300,4295,4
|
|
20240708,124400,199620275,4280,4280,4280,4280,0
|
|
20240708,124300,199620275,4280,4280,4280,4280,0
|
|
20240708,124200,199620275,4280,4290,4290,4280,25
|
|
20240708,124100,199513260,4300,4300,4300,4300,0
|
|
20240708,124000,199513260,4300,4300,4300,4300,5
|
|
20240708,123900,199491760,4300,4300,4300,4300,2
|
|
20240708,123800,199483160,4300,4300,4300,4300,0
|
|
20240708,123700,199483160,4300,4300,4300,4300,50
|
|
20240708,123600,199268160,4300,4300,4300,4300,0
|
|
20240708,123500,199268160,4300,4300,4300,4300,0
|
|
20240708,123400,199268160,4300,4300,4300,4300,0
|
|
20240708,123300,199268160,4300,4300,4300,4300,0
|
|
20240708,123200,199268160,4300,4300,4300,4300,0
|
|
20240708,123100,199268160,4300,4300,4300,4300,0
|
|
20240708,123000,199268160,4300,4300,4300,4300,0
|
|
20240708,122900,199268160,4300,4300,4300,4300,0
|
|
20240708,122800,199268160,4300,4300,4300,4300,0
|
|
20240708,122700,199268160,4300,4300,4300,4300,0
|
|
20240708,122600,199268160,4300,4275,4300,4275,25
|
|
20240708,122500,199161235,4300,4300,4300,4300,0
|
|
20240708,122400,199161235,4300,4300,4300,4300,1
|
|
20240708,122300,199156935,4300,4300,4300,4300,0
|
|
20240708,122200,199156935,4300,4300,4300,4300,0
|
|
20240708,122100,199156935,4300,4300,4300,4300,0
|
|
20240708,122000,199156935,4300,4300,4300,4300,0
|
|
20240708,121900,199156935,4300,4300,4300,4300,0
|
|
20240708,121800,199156935,4300,4300,4300,4300,6
|
|
20240708,121700,199131135,4280,4290,4290,4280,500
|
|
20240708,121600,196989955,4290,4290,4290,4290,542
|
|
20240708,121500,194664775,4300,4300,4300,4300,1
|
|
20240708,121400,194660475,4295,4300,4300,4295,121
|
|
20240708,121300,194140285,4300,4300,4300,4300,0
|
|
20240708,121200,194140285,4300,4300,4300,4300,0
|
|
20240708,121100,194140285,4300,4300,4300,4300,15
|
|
20240708,121000,194075785,4295,4295,4295,4295,93
|
|
20240708,120900,193676350,4300,4300,4300,4300,0
|
|
20240708,120800,193676350,4300,4300,4300,4300,0
|
|
20240708,120700,193676350,4300,4300,4300,4300,0
|
|
20240708,120600,193676350,4300,4300,4300,4300,0
|
|
20240708,120500,193676350,4300,4300,4300,4300,86
|
|
20240708,120400,193306550,4300,4300,4300,4300,167
|
|
20240708,120300,192588450,4300,4300,4300,4300,0
|
|
20240708,120200,192588450,4300,4300,4300,4300,0
|
|
20240708,120100,192588450,4300,4310,4310,4300,4
|
|
20240708,120000,192571240,4300,4300,4300,4300,1
|
|
20240708,115900,192566940,4310,4310,4310,4310,1
|
|
20240708,115800,192562630,4295,4295,4295,4295,0
|
|
20240708,115700,192562630,4295,4295,4295,4295,0
|
|
20240708,115600,192562630,4295,4295,4295,4295,0
|
|
20240708,115500,192562630,4295,4295,4295,4295,18
|
|
20240708,115400,192485320,4295,4295,4295,4295,0
|
|
20240708,115300,192485320,4295,4295,4295,4295,0
|
|
20240708,115200,192485320,4295,4295,4295,4295,0
|
|
20240708,115100,192485320,4295,4295,4295,4295,34
|
|
20240708,115000,192339290,4300,4300,4300,4300,32
|
|
20240708,114900,192201690,4300,4300,4300,4300,0
|
|
20240708,114800,192201690,4300,4300,4300,4300,0
|
|
20240708,114700,192201690,4300,4300,4300,4300,300
|
|
20240708,114600,190911690,4300,4300,4300,4300,5
|
|
20240708,114500,190890190,4300,4300,4300,4300,0
|
|
20240708,114400,190890190,4300,4300,4300,4300,0
|
|
20240708,114300,190890190,4300,4310,4310,4300,398
|
|
20240708,114200,189176790,4310,4310,4310,4310,1
|
|
20240708,114100,189172480,4315,4315,4315,4315,0
|
|
20240708,114000,189172480,4315,4315,4315,4315,0
|
|
20240708,113900,189172480,4315,4315,4315,4315,44
|
|
20240708,113800,188982620,4315,4315,4315,4315,0
|
|
20240708,113700,188982620,4315,4315,4315,4315,0
|
|
20240708,113600,188982620,4315,4315,4315,4315,0
|
|
20240708,113500,188982620,4315,4315,4315,4315,0
|
|
20240708,113400,188982620,4315,4315,4315,4315,0
|
|
20240708,113300,188982620,4315,4315,4320,4315,1219
|
|
20240708,113200,183722135,4320,4320,4320,4320,0
|
|
20240708,113100,183722135,4320,4320,4320,4320,418
|
|
20240708,113000,181916375,4320,4320,4320,4320,21
|
|
20240708,112900,181825655,4320,4330,4330,4320,542
|
|
20240708,112800,179481630,4325,4325,4325,4325,15
|
|
20240708,112700,179416755,4325,4325,4325,4325,239
|
|
20240708,112600,178383080,4325,4325,4325,4325,0
|
|
20240708,112500,178383080,4325,4325,4325,4325,51
|
|
20240708,112400,178162505,4325,4325,4325,4325,0
|
|
20240708,112300,178162505,4325,4325,4325,4325,0
|
|
20240708,112200,178162505,4325,4325,4325,4325,50
|
|
20240708,112100,177946255,4330,4330,4330,4330,0
|
|
20240708,112000,177946255,4330,4330,4330,4330,0
|
|
20240708,111900,177946255,4330,4320,4330,4320,101
|
|
20240708,111800,177509925,4320,4320,4320,4320,260
|
|
20240708,111700,176386725,4325,4325,4325,4325,1126
|
|
20240708,111600,171516775,4325,4325,4325,4325,1
|
|
20240708,111500,171512450,4325,4325,4325,4325,0
|
|
20240708,111400,171512450,4325,4325,4325,4325,501
|
|
20240708,111300,169345625,4325,4325,4325,4325,46
|
|
20240708,111200,169146675,4325,4325,4325,4325,0
|
|
20240708,111100,169146675,4325,4325,4325,4325,0
|
|
20240708,111000,169146675,4325,4325,4325,4325,0
|
|
20240708,110900,169146675,4325,4325,4325,4325,1
|
|
20240708,110800,169142350,4325,4325,4325,4325,0
|
|
20240708,110700,169142350,4325,4325,4325,4325,0
|
|
20240708,110600,169142350,4325,4325,4325,4325,0
|
|
20240708,110500,169142350,4325,4325,4325,4325,54
|
|
20240708,110400,168908800,4325,4325,4325,4325,7
|
|
20240708,110300,168878525,4315,4315,4315,4315,2
|
|
20240708,110200,168869895,4315,4315,4315,4315,0
|
|
20240708,110100,168869895,4315,4315,4315,4315,0
|
|
20240708,110000,168869895,4315,4315,4315,4315,4
|
|
20240708,105900,168852635,4320,4320,4320,4320,0
|
|
20240708,105800,168852635,4320,4320,4320,4320,459
|
|
20240708,105700,166869755,4315,4315,4315,4315,0
|
|
20240708,105600,166869755,4315,4315,4315,4315,0
|
|
20240708,105500,166869755,4315,4315,4315,4315,537
|
|
20240708,105400,164552600,4315,4315,4315,4315,100
|
|
20240708,105300,164121100,4315,4315,4315,4315,14
|
|
20240708,105200,164060690,4295,4310,4310,4295,100
|
|
20240708,105100,163630650,4315,4315,4315,4315,14
|
|
20240708,105000,163570240,4315,4315,4315,4315,418
|
|
20240708,104900,161766570,4325,4320,4325,4320,36
|
|
20240708,104800,161610985,4320,4320,4320,4320,0
|
|
20240708,104700,161610985,4320,4320,4320,4320,7
|
|
20240708,104600,161580745,4320,4320,4320,4320,303
|
|
20240708,104500,160271785,4300,4325,4325,4300,1047
|
|
20240708,104400,155744685,4325,4325,4325,4325,1
|
|
20240708,104300,155740360,4300,4315,4325,4300,4051
|
|
20240708,104200,138248620,4310,4305,4310,4305,1245
|
|
20240708,104100,132886055,4300,4300,4300,4300,0
|
|
20240708,104000,132886055,4300,4300,4300,4300,274
|
|
20240708,103900,131707855,4300,4300,4300,4300,0
|
|
20240708,103800,131707855,4300,4300,4300,4300,69
|
|
20240708,103700,131411155,4300,4300,4300,4300,225
|
|
20240708,103600,130443655,4300,4300,4300,4300,0
|
|
20240708,103500,130443655,4300,4300,4300,4300,501
|
|
20240708,103400,128289355,4300,4300,4300,4300,0
|
|
20240708,103300,128289355,4300,4300,4300,4300,0
|
|
20240708,103200,128289355,4300,4300,4300,4300,0
|
|
20240708,103100,128289355,4300,4295,4300,4295,251
|
|
20240708,103000,127211305,4295,4295,4295,4295,0
|
|
20240708,102900,127211305,4295,4295,4295,4295,200
|
|
20240708,102800,126352305,4300,4300,4300,4300,400
|
|
20240708,102700,124632305,4300,4295,4300,4295,843
|
|
20240708,102600,121010910,4290,4285,4290,4285,501
|
|
20240708,102500,118861625,4285,4285,4285,4285,70
|
|
20240708,102400,118561675,4285,4285,4285,4285,1
|
|
20240708,102300,118557390,4280,4280,4280,4280,24
|
|
20240708,102200,118454670,4295,4295,4295,4295,0
|
|
20240708,102100,118454670,4295,4295,4295,4295,10
|
|
20240708,102000,118411720,4295,4295,4295,4295,0
|
|
20240708,101900,118411720,4295,4295,4295,4295,11
|
|
20240708,101800,118364475,4295,4290,4295,4290,600
|
|
20240708,101700,115787975,4290,4290,4290,4290,148
|
|
20240708,101600,115153055,4290,4290,4290,4290,1761
|
|
20240708,101500,107598365,4280,4280,4280,4280,50
|
|
20240708,101400,107384365,4280,4270,4280,4260,1220
|
|
20240708,101300,102170645,4255,4255,4255,4255,0
|
|
20240708,101200,102170645,4255,4255,4255,4255,0
|
|
20240708,101100,102170645,4255,4255,4255,4255,4
|
|
20240708,101000,102153625,4270,4270,4270,4270,0
|
|
20240708,100900,102153625,4270,4270,4270,4270,0
|
|
20240708,100800,102153625,4270,4270,4270,4270,1
|
|
20240708,100700,102149355,4255,4270,4270,4255,464
|
|
20240708,100600,100171525,4270,4270,4270,4270,7
|
|
20240708,100500,100141635,4270,4275,4275,4250,1703
|
|
20240708,100400,92898430,4275,4280,4280,4275,204
|
|
20240708,100300,92026180,4280,4280,4285,4275,167
|
|
20240708,100200,91312125,4280,4280,4280,4280,0
|
|
20240708,100100,91312125,4280,4280,4280,4280,355
|
|
20240708,100000,89792725,4280,4280,4280,4280,0
|
|
20240708,095900,89792725,4280,4280,4280,4280,100
|
|
20240708,095800,89364725,4280,4280,4280,4280,0
|
|
20240708,095700,89364725,4280,4285,4285,4280,106
|
|
20240708,095600,88911040,4285,4285,4285,4285,7
|
|
20240708,095500,88881045,4290,4290,4290,4290,2
|
|
20240708,095400,88872465,4285,4285,4285,4285,190
|
|
20240708,095300,88058315,4285,4290,4290,4285,872
|
|
20240708,095200,84317460,4300,4300,4300,4300,0
|
|
20240708,095100,84317460,4300,4300,4300,4300,0
|
|
20240708,095000,84317460,4300,4300,4300,4300,325
|
|
20240708,094900,82919960,4300,4300,4300,4300,1
|
|
20240708,094800,82915660,4290,4300,4300,4290,2
|
|
20240708,094700,82907070,4300,4300,4300,4300,0
|
|
20240708,094600,82907070,4300,4300,4300,4300,100
|
|
20240708,094500,82477070,4295,4295,4295,4295,233
|
|
20240708,094400,81476335,4300,4295,4300,4295,110
|
|
20240708,094300,81003835,4300,4305,4305,4300,286
|
|
20240708,094200,79774025,4305,4315,4315,4305,10
|
|
20240708,094100,79730945,4320,4320,4320,4320,10
|
|
20240708,094000,79687745,4320,4315,4320,4315,124
|
|
20240708,093900,79152660,4310,4305,4310,4305,752
|
|
20240708,093800,75911640,4310,4305,4310,4305,700
|
|
20240708,093700,72896245,4305,4305,4305,4305,204
|
|
20240708,093600,72018025,4305,4305,4305,4305,0
|
|
20240708,093500,72018025,4305,4305,4305,4305,1
|
|
20240708,093400,72013720,4300,4300,4300,4300,10
|
|
20240708,093300,71970720,4305,4300,4305,4300,549
|
|
20240708,093200,69609990,4300,4285,4300,4285,3482
|
|
20240708,093100,54646790,4285,4285,4290,4285,20
|
|
20240708,093000,54561065,4290,4280,4290,4280,253
|
|
20240708,092900,53476125,4280,4285,4290,4280,434
|
|
20240708,092800,51618420,4280,4270,4280,4270,1916
|
|
20240708,092700,43426260,4275,4265,4275,4265,1759
|
|
20240708,092600,35912820,4260,4245,4260,4245,3236
|
|
20240708,092500,22130730,4245,4255,4255,4245,21
|
|
20240708,092400,22041535,4255,4260,4260,4255,49
|
|
20240708,092300,21833010,4260,4260,4260,4260,4
|
|
20240708,092200,21815970,4260,4260,4260,4260,100
|
|
20240708,092100,21389970,4260,4260,4260,4260,2
|
|
20240708,092000,21381450,4260,4260,4260,4260,1
|
|
20240708,091900,21377190,4260,4240,4260,4240,23
|
|
20240708,091800,21279470,4240,4240,4240,4240,0
|
|
20240708,091700,21279470,4240,4240,4240,4240,10
|
|
20240708,091600,21237070,4240,4240,4240,4240,4
|
|
20240708,091500,21220110,4240,4240,4240,4240,20
|
|
20240708,091400,21135310,4275,4275,4275,4275,0
|
|
20240708,091300,21135310,4275,4240,4275,4235,31
|
|
20240708,091200,21003820,4285,4285,4285,4285,0
|
|
20240708,091100,21003820,4285,4255,4285,4255,1500
|
|
20240708,091000,14585575,4255,4225,4255,4220,1201
|
|
20240708,090900,9514530,4220,4220,4220,4220,0
|
|
20240708,090800,9514530,4220,4260,4265,4220,80
|
|
20240708,090700,9176475,4260,4250,4260,4250,112
|
|
20240708,090600,8700355,4250,4275,4275,4250,31
|
|
20240708,090500,8568380,4270,4260,4270,4260,700
|
|
20240708,090400,5580370,4270,4270,4270,4270,0
|
|
20240708,090300,5580370,4270,4270,4270,4270,46
|
|
20240708,090200,5383950,4270,4225,4270,4225,562
|
|
20240708,090100,3008675,4225,4235,4235,4225,549
|
|
20240708,090000,685260,4230,4230,4230,4230,162
|