652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194900,252661650,4220,4220,4220,4220,7887
|
|
20240705,194800,252661650,4220,4220,4220,4220,0
|
|
20240705,194700,252661650,4220,4220,4220,4220,0
|
|
20240705,194600,252661650,4220,4220,4220,4220,0
|
|
20240705,194500,252661650,4220,4220,4220,4220,0
|
|
20240705,194400,252661650,4220,4220,4220,4220,0
|
|
20240705,194300,252661650,4220,4220,4220,4220,0
|
|
20240705,194200,252661650,4220,4220,4220,4220,0
|
|
20240705,194100,252661650,4220,4220,4220,4220,0
|
|
20240705,194000,252661650,4220,4220,4220,4220,0
|
|
20240705,193900,252661650,4220,4220,4220,4220,0
|
|
20240705,193800,252661650,4220,4220,4220,4220,0
|
|
20240705,193700,252661650,4220,4220,4220,4220,0
|
|
20240705,193600,252661650,4220,4220,4220,4220,0
|
|
20240705,193500,252661650,4220,4220,4220,4220,0
|
|
20240705,193400,252661650,4220,4220,4220,4220,0
|
|
20240705,193300,252661650,4220,4220,4220,4220,0
|
|
20240705,193200,252661650,4220,4220,4220,4220,0
|
|
20240705,193100,252661650,4220,4220,4220,4220,0
|
|
20240705,193000,252661650,4220,4220,4220,4220,0
|
|
20240705,192900,252661650,4220,4220,4220,4220,0
|
|
20240705,192800,252661650,4220,4220,4220,4220,0
|
|
20240705,192700,252661650,4220,4220,4220,4220,0
|
|
20240705,192600,252661650,4220,4220,4220,4220,0
|
|
20240705,192500,252661650,4220,4220,4220,4220,0
|
|
20240705,192400,252661650,4220,4220,4220,4220,0
|
|
20240705,192300,252661650,4220,4220,4220,4220,0
|
|
20240705,192200,252661650,4220,4220,4220,4220,0
|
|
20240705,192100,252661650,4220,4220,4220,4220,0
|
|
20240705,192000,252661650,4220,4220,4220,4220,0
|
|
20240705,191900,252661650,4220,4220,4220,4220,7887
|
|
20240705,191800,252661650,4220,4220,4220,4220,0
|
|
20240705,191700,252661650,4220,4220,4220,4220,0
|
|
20240705,191600,252661650,4220,4220,4220,4220,0
|
|
20240705,191500,252661650,4220,4220,4220,4220,0
|
|
20240705,191400,252661650,4220,4220,4220,4220,0
|
|
20240705,191300,252661650,4220,4220,4220,4220,0
|
|
20240705,191200,252661650,4220,4220,4220,4220,0
|
|
20240705,191100,252661650,4220,4220,4220,4220,0
|
|
20240705,191000,252661650,4220,4220,4220,4220,0
|
|
20240705,190900,252661650,4220,4220,4220,4220,0
|
|
20240705,190800,252661650,4220,4220,4220,4220,0
|
|
20240705,190700,252661650,4220,4220,4220,4220,0
|
|
20240705,190600,252661650,4220,4220,4220,4220,0
|
|
20240705,190500,252661650,4220,4220,4220,4220,0
|
|
20240705,190400,252661650,4220,4220,4220,4220,0
|
|
20240705,190300,252661650,4220,4220,4220,4220,0
|
|
20240705,190200,252661650,4220,4220,4220,4220,0
|
|
20240705,190100,252661650,4220,4220,4220,4220,0
|
|
20240705,190000,252661650,4220,4220,4220,4220,0
|
|
20240705,185900,252661650,4220,4220,4220,4220,0
|
|
20240705,185800,252661650,4220,4220,4220,4220,0
|
|
20240705,185700,252661650,4220,4220,4220,4220,0
|
|
20240705,185600,252661650,4220,4220,4220,4220,0
|
|
20240705,185500,252661650,4220,4220,4220,4220,0
|
|
20240705,185400,252661650,4220,4220,4220,4220,0
|
|
20240705,185300,252661650,4220,4220,4220,4220,0
|
|
20240705,185200,252661650,4220,4220,4220,4220,0
|
|
20240705,185100,252661650,4220,4220,4220,4220,0
|
|
20240705,185000,252661650,4220,4220,4220,4220,0
|
|
20240705,184900,252661650,4220,4220,4220,4220,7887
|
|
20240705,184800,252661650,4220,4220,4220,4220,0
|
|
20240705,184700,252661650,4220,4220,4220,4220,0
|
|
20240705,184600,252661650,4220,4220,4220,4220,0
|
|
20240705,184500,252661650,4220,4220,4220,4220,0
|
|
20240705,184400,252661650,4220,4220,4220,4220,0
|
|
20240705,184300,252661650,4220,4220,4220,4220,0
|
|
20240705,184200,252661650,4220,4220,4220,4220,0
|
|
20240705,184100,252661650,4220,4220,4220,4220,0
|
|
20240705,184000,252661650,4220,4220,4220,4220,0
|
|
20240705,183900,252661650,4220,4220,4220,4220,0
|
|
20240705,183800,252661650,4220,4220,4220,4220,0
|
|
20240705,183700,252661650,4220,4220,4220,4220,0
|
|
20240705,183600,252661650,4220,4220,4220,4220,0
|
|
20240705,183500,252661650,4220,4220,4220,4220,0
|
|
20240705,183400,252661650,4220,4220,4220,4220,0
|
|
20240705,183300,252661650,4220,4220,4220,4220,0
|
|
20240705,183200,252661650,4220,4220,4220,4220,0
|
|
20240705,183100,252661650,4220,4220,4220,4220,0
|
|
20240705,183000,252661650,4220,4220,4220,4220,0
|
|
20240705,182900,252661650,4220,4220,4220,4220,0
|
|
20240705,182800,252661650,4220,4220,4220,4220,0
|
|
20240705,182700,252661650,4220,4220,4220,4220,0
|
|
20240705,182600,252661650,4220,4220,4220,4220,0
|
|
20240705,182500,252661650,4220,4220,4220,4220,0
|
|
20240705,182400,252661650,4220,4220,4220,4220,0
|
|
20240705,182300,252661650,4220,4220,4220,4220,0
|
|
20240705,182200,252661650,4220,4220,4220,4220,0
|
|
20240705,182100,252661650,4220,4220,4220,4220,0
|
|
20240705,182000,252661650,4220,4220,4220,4220,0
|
|
20240705,181900,252661650,4220,4220,4220,4220,7887
|
|
20240705,181800,252661650,4220,4220,4220,4220,0
|
|
20240705,181700,252661650,4220,4220,4220,4220,0
|
|
20240705,181600,252661650,4220,4220,4220,4220,0
|
|
20240705,181500,252661650,4220,4220,4220,4220,0
|
|
20240705,181400,252661650,4220,4220,4220,4220,0
|
|
20240705,181300,252661650,4220,4220,4220,4220,0
|
|
20240705,181200,252661650,4220,4220,4220,4220,0
|
|
20240705,181100,252661650,4220,4220,4220,4220,0
|
|
20240705,181000,252661650,4220,4220,4220,4220,0
|
|
20240705,180900,252661650,4220,4220,4220,4220,0
|
|
20240705,180800,252661650,4220,4220,4220,4220,0
|
|
20240705,180700,252661650,4220,4220,4220,4220,0
|
|
20240705,180600,252661650,4220,4220,4220,4220,0
|
|
20240705,180500,252661650,4220,4220,4220,4220,0
|
|
20240705,180400,252661650,4220,4220,4220,4220,0
|
|
20240705,180300,252661650,4220,4220,4220,4220,0
|
|
20240705,180200,252661650,4220,4220,4220,4220,0
|
|
20240705,180100,252661650,4220,4220,4220,4220,0
|
|
20240705,180000,252661650,4220,4220,4220,4220,0
|
|
20240705,175900,252661650,4220,4220,4220,4220,0
|
|
20240705,175800,252661650,4220,4220,4220,4220,0
|
|
20240705,175700,252661650,4220,4220,4220,4220,0
|
|
20240705,175600,252661650,4220,4220,4220,4220,0
|
|
20240705,175500,252661650,4220,4220,4220,4220,0
|
|
20240705,175400,252661650,4220,4220,4220,4220,0
|
|
20240705,175300,252661650,4220,4220,4220,4220,0
|
|
20240705,175200,252661650,4220,4220,4220,4220,0
|
|
20240705,175100,252661650,4220,4220,4220,4220,0
|
|
20240705,175000,252661650,4220,4220,4220,4220,0
|
|
20240705,174900,252661650,4220,4220,4220,4220,7887
|
|
20240705,174800,252661650,4220,4220,4220,4220,0
|
|
20240705,174700,252661650,4220,4220,4220,4220,0
|
|
20240705,174600,252661650,4220,4220,4220,4220,0
|
|
20240705,174500,252661650,4220,4220,4220,4220,0
|
|
20240705,174400,252661650,4220,4220,4220,4220,0
|
|
20240705,174300,252661650,4220,4220,4220,4220,0
|
|
20240705,174200,252661650,4220,4220,4220,4220,0
|
|
20240705,174100,252661650,4220,4220,4220,4220,0
|
|
20240705,174000,252661650,4220,4220,4220,4220,0
|
|
20240705,173900,252661650,4220,4220,4220,4220,0
|
|
20240705,173800,252661650,4220,4220,4220,4220,0
|
|
20240705,173700,252661650,4220,4220,4220,4220,0
|
|
20240705,173600,252661650,4220,4220,4220,4220,0
|
|
20240705,173500,252661650,4220,4220,4220,4220,0
|
|
20240705,173400,252661650,4220,4220,4220,4220,0
|
|
20240705,173300,252661650,4220,4220,4220,4220,0
|
|
20240705,173200,252661650,4220,4220,4220,4220,0
|
|
20240705,173100,252661650,4220,4220,4220,4220,0
|
|
20240705,173000,252661650,4220,4220,4220,4220,0
|
|
20240705,172900,252661650,4220,4220,4220,4220,0
|
|
20240705,172800,252661650,4220,4220,4220,4220,0
|
|
20240705,172700,252661650,4220,4220,4220,4220,0
|
|
20240705,172600,252661650,4220,4220,4220,4220,0
|
|
20240705,172500,252661650,4220,4220,4220,4220,0
|
|
20240705,172400,252661650,4220,4220,4220,4220,0
|
|
20240705,172300,252661650,4220,4220,4220,4220,0
|
|
20240705,172200,252661650,4220,4220,4220,4220,0
|
|
20240705,172100,252661650,4220,4220,4220,4220,0
|
|
20240705,172000,252661650,4220,4220,4220,4220,0
|
|
20240705,171900,252661650,4220,4220,4220,4220,7887
|
|
20240705,171800,252661650,4220,4220,4220,4220,0
|
|
20240705,171700,252661650,4220,4220,4220,4220,0
|
|
20240705,171600,252661650,4220,4220,4220,4220,0
|
|
20240705,171500,252661650,4220,4220,4220,4220,0
|
|
20240705,171400,252661650,4220,4220,4220,4220,0
|
|
20240705,171300,252661650,4220,4220,4220,4220,0
|
|
20240705,171200,252661650,4220,4220,4220,4220,0
|
|
20240705,171100,252661650,4220,4220,4220,4220,0
|
|
20240705,171000,252661650,4220,4220,4220,4220,0
|
|
20240705,170900,252661650,4220,4220,4220,4220,0
|
|
20240705,170800,252661650,4220,4220,4220,4220,0
|
|
20240705,170700,252661650,4220,4220,4220,4220,0
|
|
20240705,170600,252661650,4220,4220,4220,4220,0
|
|
20240705,170500,252661650,4220,4220,4220,4220,0
|
|
20240705,170400,252661650,4220,4220,4220,4220,0
|
|
20240705,170300,252661650,4220,4220,4220,4220,0
|
|
20240705,170200,252661650,4220,4220,4220,4220,0
|
|
20240705,170100,252661650,4220,4220,4220,4220,0
|
|
20240705,170000,252661650,4220,4220,4220,4220,0
|
|
20240705,165900,252661650,4220,4220,4220,4220,0
|
|
20240705,165800,252661650,4220,4220,4220,4220,0
|
|
20240705,165700,252661650,4220,4220,4220,4220,0
|
|
20240705,165600,252661650,4220,4220,4220,4220,0
|
|
20240705,165500,252661650,4220,4220,4220,4220,0
|
|
20240705,165400,252661650,4220,4220,4220,4220,0
|
|
20240705,165300,252661650,4220,4220,4220,4220,0
|
|
20240705,165200,252661650,4220,4220,4220,4220,0
|
|
20240705,165100,252661650,4220,4220,4220,4220,0
|
|
20240705,165000,252661650,4220,4220,4220,4220,0
|
|
20240705,164900,252661650,4220,4220,4220,4220,7887
|
|
20240705,164800,252661650,4220,4220,4220,4220,0
|
|
20240705,164700,252661650,4220,4220,4220,4220,0
|
|
20240705,164600,252661650,4220,4220,4220,4220,0
|
|
20240705,164500,252661650,4220,4220,4220,4220,0
|
|
20240705,164400,252661650,4220,4220,4220,4220,0
|
|
20240705,164300,252661650,4220,4220,4220,4220,0
|
|
20240705,164200,252661650,4220,4220,4220,4220,0
|
|
20240705,164100,252661650,4220,4220,4220,4220,0
|
|
20240705,164000,252661650,4220,4220,4220,4220,0
|
|
20240705,163900,252661650,4220,4220,4220,4220,0
|
|
20240705,163800,252661650,4220,4220,4220,4220,0
|
|
20240705,163700,252661650,4220,4220,4220,4220,0
|
|
20240705,163600,252661650,4220,4220,4220,4220,0
|
|
20240705,163500,252661650,4220,4220,4220,4220,0
|
|
20240705,163400,252661650,4220,4220,4220,4220,0
|
|
20240705,163300,252661650,4220,4220,4220,4220,0
|
|
20240705,163200,252661650,4220,4220,4220,4220,0
|
|
20240705,163100,252661650,4220,4220,4220,4220,0
|
|
20240705,163000,252661650,4220,4220,4220,4220,0
|
|
20240705,162900,252661650,4220,4220,4220,4220,0
|
|
20240705,162800,252661650,4220,4220,4220,4220,0
|
|
20240705,162700,252661650,4220,4220,4220,4220,0
|
|
20240705,162600,252661650,4220,4220,4220,4220,0
|
|
20240705,162500,252661650,4220,4220,4220,4220,0
|
|
20240705,162400,252661650,4220,4220,4220,4220,0
|
|
20240705,162300,252661650,4220,4220,4220,4220,0
|
|
20240705,162200,252661650,4220,4220,4220,4220,0
|
|
20240705,162100,252661650,4220,4220,4220,4220,0
|
|
20240705,162000,252661650,4220,4220,4220,4220,0
|
|
20240705,161900,252661650,4220,4220,4220,4220,7887
|
|
20240705,161800,252661650,4220,4220,4220,4220,0
|
|
20240705,161700,252661650,4220,4220,4220,4220,0
|
|
20240705,161600,252661650,4220,4220,4220,4220,0
|
|
20240705,161500,252661650,4220,4220,4220,4220,0
|
|
20240705,161400,252661650,4220,4220,4220,4220,0
|
|
20240705,161300,252661650,4220,4220,4220,4220,0
|
|
20240705,161200,252661650,4220,4220,4220,4220,0
|
|
20240705,161100,252661650,4220,4220,4220,4220,0
|
|
20240705,161000,252661650,4220,4220,4220,4220,0
|
|
20240705,160900,252661650,4220,4220,4220,4220,0
|
|
20240705,160800,252661650,4220,4220,4220,4220,0
|
|
20240705,160700,252661650,4220,4220,4220,4220,0
|
|
20240705,160600,252661650,4220,4220,4220,4220,0
|
|
20240705,160500,252661650,4220,4220,4220,4220,0
|
|
20240705,160400,252661650,4220,4220,4220,4220,0
|
|
20240705,160300,252661650,4220,4220,4220,4220,0
|
|
20240705,160200,252661650,4220,4220,4220,4220,0
|
|
20240705,160100,252661650,4220,4220,4220,4220,0
|
|
20240705,160000,252661650,4220,4220,4220,4220,0
|
|
20240705,155900,252661650,4220,4220,4220,4220,0
|
|
20240705,155800,252661650,4220,4220,4220,4220,0
|
|
20240705,155700,252661650,4220,4220,4220,4220,0
|
|
20240705,155600,252661650,4220,4220,4220,4220,0
|
|
20240705,155500,252661650,4220,4220,4220,4220,0
|
|
20240705,155400,252661650,4220,4220,4220,4220,0
|
|
20240705,155300,252661650,4220,4220,4220,4220,0
|
|
20240705,155200,252661650,4220,4220,4220,4220,0
|
|
20240705,155100,252661650,4220,4220,4220,4220,0
|
|
20240705,155000,252661650,4220,4220,4220,4220,0
|
|
20240705,154900,252661650,4220,4220,4220,4220,7887
|
|
20240705,154800,252661650,4220,4220,4220,4220,0
|
|
20240705,154700,252661650,4220,4220,4220,4220,0
|
|
20240705,154600,252661650,4220,4220,4220,4220,0
|
|
20240705,154500,252661650,4220,4220,4220,4220,0
|
|
20240705,154400,252661650,4220,4220,4220,4220,0
|
|
20240705,154300,252661650,4220,4220,4220,4220,0
|
|
20240705,154200,252661650,4220,4220,4220,4220,0
|
|
20240705,154100,252661650,4220,4220,4220,4220,0
|
|
20240705,154000,252661650,4220,4220,4220,4220,0
|
|
20240705,153900,252661650,4220,4220,4220,4220,0
|
|
20240705,153800,252661650,4220,4220,4220,4220,0
|
|
20240705,153700,252661650,4220,4220,4220,4220,0
|
|
20240705,153600,252661650,4220,4220,4220,4220,0
|
|
20240705,153500,252661650,4220,4220,4220,4220,0
|
|
20240705,153400,252661650,4220,4220,4220,4220,0
|
|
20240705,153300,252661650,4220,4220,4220,4220,0
|
|
20240705,153200,252661650,4220,4220,4220,4220,0
|
|
20240705,153100,252661650,4220,4220,4220,4220,0
|
|
20240705,153000,252661650,4220,4220,4220,4220,7887
|
|
20240705,152900,219378510,4160,4160,4160,4160,0
|
|
20240705,152800,219378510,4160,4160,4160,4160,0
|
|
20240705,152700,219378510,4160,4160,4160,4160,0
|
|
20240705,152600,219378510,4160,4160,4160,4160,0
|
|
20240705,152500,219378510,4160,4160,4160,4160,0
|
|
20240705,152400,219378510,4160,4160,4160,4160,0
|
|
20240705,152300,219378510,4160,4160,4160,4160,0
|
|
20240705,152200,219378510,4160,4160,4160,4160,0
|
|
20240705,152100,219378510,4160,4160,4160,4160,0
|
|
20240705,152000,219378510,4160,4160,4160,4160,0
|
|
20240705,151900,219378510,4160,4130,4165,4120,2247
|
|
20240705,151800,210088220,4160,4120,4160,4120,775
|
|
20240705,151700,206888420,4120,4120,4120,4120,1000
|
|
20240705,151600,202768420,4120,4120,4120,4120,1576
|
|
20240705,151500,196275300,4120,4125,4125,4120,3312
|
|
20240705,151400,182625620,4130,4125,4130,4125,762
|
|
20240705,151300,179479615,4125,4140,4140,4125,3126
|
|
20240705,151200,166554725,4175,4175,4175,4175,0
|
|
20240705,151100,166554725,4175,4175,4175,4175,0
|
|
20240705,151000,166554725,4175,4175,4175,4175,0
|
|
20240705,150900,166554725,4175,4175,4175,4175,200
|
|
20240705,150800,165719725,4180,4180,4180,4180,0
|
|
20240705,150700,165719725,4180,4180,4180,4180,0
|
|
20240705,150600,165719725,4180,4180,4180,4180,0
|
|
20240705,150500,165719725,4180,4175,4180,4175,502
|
|
20240705,150400,163622700,4180,4180,4180,4180,0
|
|
20240705,150300,163622700,4180,4180,4180,4180,1
|
|
20240705,150200,163618520,4180,4175,4180,4175,2
|
|
20240705,150100,163610165,4135,4180,4180,4135,5
|
|
20240705,150000,163589350,4145,4145,4145,4145,1
|
|
20240705,145900,163585205,4180,4135,4185,4135,502
|
|
20240705,145800,161489195,4135,4135,4135,4135,62
|
|
20240705,145700,161232825,4180,4145,4180,4145,500
|
|
20240705,145600,159148555,4140,4140,4140,4140,649
|
|
20240705,145500,156461695,4140,4140,4140,4140,0
|
|
20240705,145400,156461695,4140,4140,4140,4140,1
|
|
20240705,145300,156457555,4125,4125,4125,4125,0
|
|
20240705,145200,156457555,4125,4125,4125,4125,0
|
|
20240705,145100,156457555,4125,4130,4140,4125,1351
|
|
20240705,145000,150877920,4130,4140,4140,4130,228
|
|
20240705,144900,149935990,4140,4140,4140,4140,0
|
|
20240705,144800,149935990,4140,4140,4140,4140,0
|
|
20240705,144700,149935990,4140,4140,4140,4140,67
|
|
20240705,144600,149658610,4170,4170,4170,4170,0
|
|
20240705,144500,149658610,4170,4170,4170,4170,0
|
|
20240705,144400,149658610,4170,4170,4170,4170,0
|
|
20240705,144300,149658610,4170,4155,4170,4155,590
|
|
20240705,144200,147204110,4140,4140,4140,4140,204
|
|
20240705,144100,146359550,4130,4130,4130,4130,0
|
|
20240705,144000,146359550,4130,4130,4130,4130,0
|
|
20240705,143900,146359550,4130,4130,4130,4130,1
|
|
20240705,143800,146355420,4130,4130,4130,4130,30
|
|
20240705,143700,146231520,4130,4130,4130,4130,0
|
|
20240705,143600,146231520,4130,4130,4130,4130,0
|
|
20240705,143500,146231520,4130,4130,4130,4130,300
|
|
20240705,143400,144992520,4130,4130,4130,4130,300
|
|
20240705,143300,143753520,4130,4130,4130,4130,190
|
|
20240705,143200,142968820,4140,4140,4140,4140,1
|
|
20240705,143100,142964680,4130,4130,4130,4130,0
|
|
20240705,143000,142964680,4130,4130,4130,4130,1
|
|
20240705,142900,142960550,4140,4140,4140,4140,0
|
|
20240705,142800,142960550,4140,4140,4140,4140,0
|
|
20240705,142700,142960550,4140,4140,4140,4140,49
|
|
20240705,142600,142757690,4140,4140,4140,4140,633
|
|
20240705,142500,140137070,4140,4135,4140,4135,80
|
|
20240705,142400,139806020,4130,4130,4130,4130,0
|
|
20240705,142300,139806020,4130,4130,4130,4130,242
|
|
20240705,142200,138806560,4130,4130,4130,4130,0
|
|
20240705,142100,138806560,4130,4130,4130,4130,0
|
|
20240705,142000,138806560,4130,4130,4130,4130,0
|
|
20240705,141900,138806560,4130,4130,4130,4130,0
|
|
20240705,141800,138806560,4130,4130,4130,4130,0
|
|
20240705,141700,138806560,4130,4130,4130,4130,5
|
|
20240705,141600,138785910,4130,4135,4135,4130,6
|
|
20240705,141500,138761125,4125,4125,4125,4125,0
|
|
20240705,141400,138761125,4125,4130,4130,4125,87
|
|
20240705,141300,138402065,4130,4130,4130,4130,0
|
|
20240705,141200,138402065,4130,4130,4130,4130,0
|
|
20240705,141100,138402065,4130,4130,4130,4130,300
|
|
20240705,141000,137163065,4130,4130,4130,4130,0
|
|
20240705,140900,137163065,4130,4130,4130,4130,39
|
|
20240705,140800,137001995,4135,4140,4140,4135,24
|
|
20240705,140700,136902695,4140,4135,4140,4135,300
|
|
20240705,140600,135660700,4130,4130,4130,4130,0
|
|
20240705,140500,135660700,4130,4130,4130,4130,0
|
|
20240705,140400,135660700,4130,4130,4130,4130,0
|
|
20240705,140300,135660700,4130,4130,4130,4130,0
|
|
20240705,140200,135660700,4130,4130,4130,4130,0
|
|
20240705,140100,135660700,4130,4130,4130,4130,50
|
|
20240705,140000,135454200,4130,4130,4130,4130,0
|
|
20240705,135900,135454200,4130,4130,4130,4130,0
|
|
20240705,135800,135454200,4130,4130,4130,4130,0
|
|
20240705,135700,135454200,4130,4130,4130,4130,0
|
|
20240705,135600,135454200,4130,4130,4130,4130,0
|
|
20240705,135500,135454200,4130,4140,4140,4130,60
|
|
20240705,135400,135205975,4140,4140,4140,4140,0
|
|
20240705,135300,135205975,4140,4140,4140,4140,0
|
|
20240705,135200,135205975,4140,4140,4140,4140,569
|
|
20240705,135100,132850315,4135,4135,4135,4135,24
|
|
20240705,135000,132751075,4150,4150,4150,4150,0
|
|
20240705,134900,132751075,4150,4150,4150,4150,0
|
|
20240705,134800,132751075,4150,4150,4150,4150,0
|
|
20240705,134700,132751075,4150,4150,4150,4150,0
|
|
20240705,134600,132751075,4150,4150,4150,4150,0
|
|
20240705,134500,132751075,4150,4150,4150,4150,0
|
|
20240705,134400,132751075,4150,4150,4150,4150,3
|
|
20240705,134300,132738625,4155,4155,4155,4155,0
|
|
20240705,134200,132738625,4155,4155,4155,4155,0
|
|
20240705,134100,132738625,4155,4155,4155,4155,0
|
|
20240705,134000,132738625,4155,4150,4155,4150,6
|
|
20240705,133900,132713720,4150,4150,4150,4150,2
|
|
20240705,133800,132705420,4150,4140,4150,4140,340
|
|
20240705,133700,131297810,4135,4135,4135,4135,0
|
|
20240705,133600,131297810,4135,4135,4135,4135,0
|
|
20240705,133500,131297810,4135,4135,4135,4135,0
|
|
20240705,133400,131297810,4135,4135,4135,4135,0
|
|
20240705,133300,131297810,4135,4135,4135,4135,0
|
|
20240705,133200,131297810,4135,4135,4135,4135,504
|
|
20240705,133100,129213770,4135,4140,4140,4135,1500
|
|
20240705,133000,123011255,4145,4145,4145,4145,0
|
|
20240705,132900,123011255,4145,4145,4145,4145,0
|
|
20240705,132800,123011255,4145,4145,4145,4145,0
|
|
20240705,132700,123011255,4145,4145,4145,4145,0
|
|
20240705,132600,123011255,4145,4145,4145,4145,0
|
|
20240705,132500,123011255,4145,4145,4145,4145,3
|
|
20240705,132400,122998820,4135,4135,4135,4135,0
|
|
20240705,132300,122998820,4135,4135,4135,4135,0
|
|
20240705,132200,122998820,4135,4135,4135,4135,0
|
|
20240705,132100,122998820,4135,4135,4135,4135,0
|
|
20240705,132000,122998820,4135,4135,4135,4135,0
|
|
20240705,131900,122998820,4135,4135,4135,4135,0
|
|
20240705,131800,122998820,4135,4140,4140,4135,467
|
|
20240705,131700,121065745,4150,4150,4150,4150,0
|
|
20240705,131600,121065745,4150,4150,4150,4150,0
|
|
20240705,131500,121065745,4150,4150,4150,4150,0
|
|
20240705,131400,121065745,4150,4145,4150,4145,24
|
|
20240705,131300,120966150,4145,4145,4145,4145,1
|
|
20240705,131200,120962005,4150,4150,4150,4150,0
|
|
20240705,131100,120962005,4150,4150,4150,4150,0
|
|
20240705,131000,120962005,4150,4150,4150,4150,2
|
|
20240705,130900,120953705,4155,4155,4155,4155,1
|
|
20240705,130800,120949550,4160,4160,4160,4160,0
|
|
20240705,130700,120949550,4160,4150,4160,4150,2
|
|
20240705,130600,120941240,4140,4140,4140,4140,0
|
|
20240705,130500,120941240,4140,4140,4140,4140,0
|
|
20240705,130400,120941240,4140,4140,4140,4140,50
|
|
20240705,130300,120734240,4140,4140,4140,4140,0
|
|
20240705,130200,120734240,4140,4140,4140,4140,0
|
|
20240705,130100,120734240,4140,4140,4140,4140,0
|
|
20240705,130000,120734240,4140,4140,4140,4140,0
|
|
20240705,125900,120734240,4140,4150,4150,4140,50
|
|
20240705,125800,120527040,4140,4140,4140,4140,0
|
|
20240705,125700,120527040,4140,4140,4140,4140,0
|
|
20240705,125600,120527040,4140,4145,4145,4140,135
|
|
20240705,125500,119968135,4145,4145,4145,4145,0
|
|
20240705,125400,119968135,4145,4145,4145,4145,0
|
|
20240705,125300,119968135,4145,4145,4145,4145,0
|
|
20240705,125200,119968135,4145,4145,4145,4145,0
|
|
20240705,125100,119968135,4145,4145,4145,4145,0
|
|
20240705,125000,119968135,4145,4145,4145,4145,0
|
|
20240705,124900,119968135,4145,4145,4145,4145,0
|
|
20240705,124800,119968135,4145,4145,4145,4145,0
|
|
20240705,124700,119968135,4145,4145,4145,4145,0
|
|
20240705,124600,119968135,4145,4145,4145,4145,0
|
|
20240705,124500,119968135,4145,4145,4145,4145,0
|
|
20240705,124400,119968135,4145,4145,4145,4145,0
|
|
20240705,124300,119968135,4145,4150,4150,4145,221
|
|
20240705,124200,119052015,4160,4160,4160,4160,17
|
|
20240705,124100,118981295,4150,4150,4150,4150,0
|
|
20240705,124000,118981295,4150,4150,4150,4150,100
|
|
20240705,123900,118566295,4150,4150,4150,4150,0
|
|
20240705,123800,118566295,4150,4150,4150,4150,0
|
|
20240705,123700,118566295,4150,4150,4150,4150,0
|
|
20240705,123600,118566295,4150,4155,4155,4150,287
|
|
20240705,123500,117375120,4155,4155,4155,4155,3
|
|
20240705,123400,117362655,4160,4160,4160,4160,0
|
|
20240705,123300,117362655,4160,4160,4160,4160,3
|
|
20240705,123200,117350175,4150,4150,4150,4150,0
|
|
20240705,123100,117350175,4150,4150,4150,4150,5
|
|
20240705,123000,117329425,4150,4150,4150,4150,0
|
|
20240705,122900,117329425,4150,4150,4150,4150,0
|
|
20240705,122800,117329425,4150,4150,4150,4150,0
|
|
20240705,122700,117329425,4150,4150,4150,4150,0
|
|
20240705,122600,117329425,4150,4150,4150,4150,1
|
|
20240705,122500,117325275,4160,4160,4160,4160,10
|
|
20240705,122400,117283675,4160,4150,4160,4150,256
|
|
20240705,122300,116220685,4150,4150,4150,4150,48
|
|
20240705,122200,116021485,4150,4150,4150,4150,0
|
|
20240705,122100,116021485,4150,4150,4150,4150,0
|
|
20240705,122000,116021485,4150,4150,4150,4150,0
|
|
20240705,121900,116021485,4150,4150,4150,4150,5
|
|
20240705,121800,116000735,4150,4150,4150,4150,26
|
|
20240705,121700,115892835,4150,4150,4150,4150,0
|
|
20240705,121600,115892835,4150,4150,4150,4150,70
|
|
20240705,121500,115602335,4150,4145,4150,4145,193
|
|
20240705,121400,114802200,4145,4145,4145,4145,97
|
|
20240705,121300,114400135,4145,4145,4145,4145,1
|
|
20240705,121200,114395990,4140,4140,4140,4140,10
|
|
20240705,121100,114354590,4140,4145,4145,4140,21
|
|
20240705,121000,114267550,4140,4140,4140,4140,0
|
|
20240705,120900,114267550,4140,4140,4140,4140,4
|
|
20240705,120800,114250990,4140,4140,4140,4140,0
|
|
20240705,120700,114250990,4140,4140,4140,4140,1
|
|
20240705,120600,114246850,4145,4145,4145,4145,0
|
|
20240705,120500,114246850,4145,4145,4145,4145,0
|
|
20240705,120400,114246850,4145,4140,4145,4140,314
|
|
20240705,120300,112946885,4140,4140,4140,4140,0
|
|
20240705,120200,112946885,4140,4140,4140,4140,1
|
|
20240705,120100,112942745,4145,4145,4145,4145,0
|
|
20240705,120000,112942745,4145,4145,4145,4145,0
|
|
20240705,115900,112942745,4145,4145,4145,4145,10
|
|
20240705,115800,112901295,4140,4140,4140,4140,0
|
|
20240705,115700,112901295,4140,4140,4140,4140,0
|
|
20240705,115600,112901295,4140,4140,4140,4140,50
|
|
20240705,115500,112694295,4140,4140,4140,4140,0
|
|
20240705,115400,112694295,4140,4140,4140,4140,0
|
|
20240705,115300,112694295,4140,4140,4140,4140,0
|
|
20240705,115200,112694295,4140,4140,4140,4140,0
|
|
20240705,115100,112694295,4140,4140,4140,4140,0
|
|
20240705,115000,112694295,4140,4140,4140,4140,0
|
|
20240705,114900,112694295,4140,4140,4140,4140,2
|
|
20240705,114800,112686015,4140,4140,4140,4140,0
|
|
20240705,114700,112686015,4140,4140,4140,4140,0
|
|
20240705,114600,112686015,4140,4140,4140,4140,0
|
|
20240705,114500,112686015,4140,4140,4140,4140,4
|
|
20240705,114400,112669455,4140,4140,4140,4140,147
|
|
20240705,114300,112060875,4145,4145,4145,4145,0
|
|
20240705,114200,112060875,4145,4145,4145,4145,0
|
|
20240705,114100,112060875,4145,4145,4145,4145,69
|
|
20240705,114000,111774870,4145,4145,4145,4145,31
|
|
20240705,113900,111646375,4140,4140,4140,4140,0
|
|
20240705,113800,111646375,4140,4140,4140,4140,0
|
|
20240705,113700,111646375,4140,4140,4140,4140,0
|
|
20240705,113600,111646375,4140,4140,4140,4140,0
|
|
20240705,113500,111646375,4140,4140,4140,4140,0
|
|
20240705,113400,111646375,4140,4140,4140,4140,0
|
|
20240705,113300,111646375,4140,4140,4140,4140,0
|
|
20240705,113200,111646375,4140,4140,4140,4140,0
|
|
20240705,113100,111646375,4140,4140,4140,4140,0
|
|
20240705,113000,111646375,4140,4140,4140,4140,0
|
|
20240705,112900,111646375,4140,4140,4140,4140,0
|
|
20240705,112800,111646375,4140,4140,4140,4140,0
|
|
20240705,112700,111646375,4140,4140,4140,4140,0
|
|
20240705,112600,111646375,4140,4140,4140,4140,0
|
|
20240705,112500,111646375,4140,4140,4140,4140,0
|
|
20240705,112400,111646375,4140,4140,4140,4140,320
|
|
20240705,112300,110321575,4140,4140,4140,4140,0
|
|
20240705,112200,110321575,4140,4140,4140,4140,0
|
|
20240705,112100,110321575,4140,4140,4140,4140,2
|
|
20240705,112000,110313295,4140,4140,4140,4140,0
|
|
20240705,111900,110313295,4140,4140,4140,4140,0
|
|
20240705,111800,110313295,4140,4140,4140,4140,0
|
|
20240705,111700,110313295,4140,4140,4140,4140,0
|
|
20240705,111600,110313295,4140,4140,4140,4140,0
|
|
20240705,111500,110313295,4140,4140,4140,4140,1
|
|
20240705,111400,110309155,4140,4140,4140,4140,0
|
|
20240705,111300,110309155,4140,4140,4140,4140,0
|
|
20240705,111200,110309155,4140,4140,4140,4140,0
|
|
20240705,111100,110309155,4140,4140,4140,4140,0
|
|
20240705,111000,110309155,4140,4140,4140,4140,0
|
|
20240705,110900,110309155,4140,4140,4140,4140,0
|
|
20240705,110800,110309155,4140,4140,4140,4140,0
|
|
20240705,110700,110309155,4140,4140,4140,4140,0
|
|
20240705,110600,110309155,4140,4140,4140,4140,100
|
|
20240705,110500,109895155,4125,4125,4125,4125,0
|
|
20240705,110400,109895155,4125,4125,4125,4125,0
|
|
20240705,110300,109895155,4125,4125,4125,4125,0
|
|
20240705,110200,109895155,4125,4125,4125,4125,0
|
|
20240705,110100,109895155,4125,4130,4130,4125,320
|
|
20240705,110000,108574550,4125,4125,4125,4125,0
|
|
20240705,105900,108574550,4125,4125,4125,4125,30
|
|
20240705,105800,108450800,4130,4130,4130,4130,0
|
|
20240705,105700,108450800,4130,4130,4130,4130,2
|
|
20240705,105600,108442540,4125,4125,4125,4125,0
|
|
20240705,105500,108442540,4125,4125,4125,4125,1
|
|
20240705,105400,108438415,4125,4130,4130,4125,104
|
|
20240705,105300,108008915,4140,4140,4140,4140,0
|
|
20240705,105200,108008915,4140,4140,4140,4140,0
|
|
20240705,105100,108008915,4140,4140,4140,4140,0
|
|
20240705,105000,108008915,4140,4140,4140,4140,0
|
|
20240705,104900,108008915,4140,4140,4140,4140,0
|
|
20240705,104800,108008915,4140,4140,4140,4140,0
|
|
20240705,104700,108008915,4140,4140,4140,4140,0
|
|
20240705,104600,108008915,4140,4140,4140,4140,0
|
|
20240705,104500,108008915,4140,4140,4140,4140,1
|
|
20240705,104400,108004775,4140,4125,4140,4125,210
|
|
20240705,104300,107138415,4125,4125,4125,4125,0
|
|
20240705,104200,107138415,4125,4125,4125,4125,54
|
|
20240705,104100,106915665,4125,4125,4125,4125,130
|
|
20240705,104000,106379415,4125,4125,4125,4125,200
|
|
20240705,103900,105554415,4125,4125,4125,4125,0
|
|
20240705,103800,105554415,4125,4125,4125,4125,0
|
|
20240705,103700,105554415,4125,4125,4125,4125,0
|
|
20240705,103600,105554415,4125,4125,4125,4125,0
|
|
20240705,103500,105554415,4125,4125,4125,4125,43
|
|
20240705,103400,105377040,4125,4125,4125,4125,0
|
|
20240705,103300,105377040,4125,4125,4125,4125,50
|
|
20240705,103200,105170790,4125,4125,4125,4125,0
|
|
20240705,103100,105170790,4125,4125,4125,4125,0
|
|
20240705,103000,105170790,4125,4130,4130,4125,531
|
|
20240705,102900,102980410,4135,4135,4135,4135,0
|
|
20240705,102800,102980410,4135,4135,4135,4135,0
|
|
20240705,102700,102980410,4135,4135,4135,4135,1
|
|
20240705,102600,102976275,4145,4145,4145,4145,0
|
|
20240705,102500,102976275,4145,4145,4145,4145,0
|
|
20240705,102400,102976275,4145,4145,4145,4145,0
|
|
20240705,102300,102976275,4145,4125,4145,4125,425
|
|
20240705,102200,101222650,4125,4125,4125,4125,15
|
|
20240705,102100,101160775,4125,4125,4125,4125,0
|
|
20240705,102000,101160775,4125,4125,4125,4125,1
|
|
20240705,101900,101156650,4125,4125,4125,4125,58
|
|
20240705,101800,100917400,4125,4125,4125,4125,0
|
|
20240705,101700,100917400,4125,4125,4125,4125,0
|
|
20240705,101600,100917400,4125,4125,4125,4125,0
|
|
20240705,101500,100917400,4125,4130,4130,4125,111
|
|
20240705,101400,100459515,4135,4135,4135,4135,106
|
|
20240705,101300,100021205,4140,4140,4140,4140,0
|
|
20240705,101200,100021205,4140,4140,4140,4140,1
|
|
20240705,101100,100017065,4135,4135,4135,4135,0
|
|
20240705,101000,100017065,4135,4135,4135,4135,0
|
|
20240705,100900,100017065,4135,4135,4135,4135,0
|
|
20240705,100800,100017065,4135,4140,4140,4135,5
|
|
20240705,100700,99996370,4140,4140,4140,4140,101
|
|
20240705,100600,99578230,4140,4140,4140,4140,0
|
|
20240705,100500,99578230,4140,4140,4140,4140,100
|
|
20240705,100400,99164230,4125,4125,4125,4125,0
|
|
20240705,100300,99164230,4125,4125,4125,4125,0
|
|
20240705,100200,99164230,4125,4125,4125,4125,0
|
|
20240705,100100,99164230,4125,4125,4125,4125,0
|
|
20240705,100000,99164230,4125,4125,4125,4125,0
|
|
20240705,095900,99164230,4125,4130,4130,4125,1000
|
|
20240705,095800,95039225,4130,4130,4130,4130,919
|
|
20240705,095700,91243755,4130,4130,4130,4130,2
|
|
20240705,095600,91235495,4135,4135,4135,4135,0
|
|
20240705,095500,91235495,4135,4135,4135,4135,0
|
|
20240705,095400,91235495,4135,4135,4135,4135,0
|
|
20240705,095300,91235495,4135,4135,4135,4135,1
|
|
20240705,095200,91231360,4125,4125,4125,4125,0
|
|
20240705,095100,91231360,4125,4130,4130,4125,238
|
|
20240705,095000,90249540,4130,4130,4130,4130,0
|
|
20240705,094900,90249540,4130,4125,4130,4125,165
|
|
20240705,094800,89568340,4130,4130,4130,4130,185
|
|
20240705,094700,88804290,4130,4130,4130,4130,0
|
|
20240705,094600,88804290,4130,4125,4130,4125,1515
|
|
20240705,094500,82554890,4125,4125,4125,4125,0
|
|
20240705,094400,82554890,4125,4125,4125,4125,0
|
|
20240705,094300,82554890,4125,4125,4125,4125,0
|
|
20240705,094200,82554890,4125,4125,4125,4125,0
|
|
20240705,094100,82554890,4125,4125,4125,4125,0
|
|
20240705,094000,82554890,4125,4125,4125,4125,100
|
|
20240705,093900,82142390,4125,4125,4125,4125,0
|
|
20240705,093800,82142390,4125,4125,4125,4125,0
|
|
20240705,093700,82142390,4125,4125,4125,4125,0
|
|
20240705,093600,82142390,4125,4140,4140,4125,119
|
|
20240705,093500,81651450,4140,4140,4140,4140,0
|
|
20240705,093400,81651450,4140,4140,4140,4140,10
|
|
20240705,093300,81610050,4120,4120,4120,4120,0
|
|
20240705,093200,81610050,4120,4130,4130,4120,100
|
|
20240705,093100,81197570,4140,4140,4140,4140,0
|
|
20240705,093000,81197570,4140,4130,4140,4130,389
|
|
20240705,092900,79587670,4130,4130,4130,4130,8
|
|
20240705,092800,79554630,4130,4130,4135,4130,506
|
|
20240705,092700,77463670,4125,4125,4125,4125,3
|
|
20240705,092600,77451295,4125,4125,4125,4125,0
|
|
20240705,092500,77451295,4125,4125,4125,4125,160
|
|
20240705,092400,76791295,4120,4120,4120,4120,0
|
|
20240705,092300,76791295,4120,4120,4120,4120,0
|
|
20240705,092200,76791295,4120,4120,4120,4120,300
|
|
20240705,092100,75555295,4120,4120,4120,4120,30
|
|
20240705,092000,75431695,4120,4130,4135,4120,156
|
|
20240705,091900,74787710,4125,4125,4125,4125,0
|
|
20240705,091800,74787710,4125,4120,4125,4120,6
|
|
20240705,091700,74762975,4135,4135,4135,4135,0
|
|
20240705,091600,74762975,4135,4115,4135,4110,266
|
|
20240705,091500,73667815,4130,4130,4130,4130,1
|
|
20240705,091400,73663685,4130,4110,4130,4110,952
|
|
20240705,091300,69750945,4110,4130,4130,4110,975
|
|
20240705,091200,65741625,4115,4130,4130,4115,201
|
|
20240705,091100,64913380,4130,4130,4130,4130,27
|
|
20240705,091000,64801870,4130,4130,4130,4130,453
|
|
20240705,090900,62930980,4130,4110,4130,4110,75
|
|
20240705,090800,62621790,4135,4145,4145,4105,7495
|
|
20240705,090700,31749285,4150,4150,4160,4145,106
|
|
20240705,090600,31309720,4150,4150,4150,4150,1
|
|
20240705,090500,31305570,4165,4140,4165,4140,16
|
|
20240705,090400,31239230,4140,4165,4165,4140,1335
|
|
20240705,090300,25696275,4165,4185,4190,4165,462
|
|
20240705,090200,23766245,4190,4190,4190,4190,12
|
|
20240705,090100,23715965,4160,4160,4165,4160,1152
|
|
20240705,090000,18923065,4165,4165,4190,4165,4490
|