652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,194900,146436925,4170,4170,4170,4170,1539
|
|
20240708,194800,146436925,4170,4170,4170,4170,0
|
|
20240708,194700,146436925,4170,4170,4170,4170,0
|
|
20240708,194600,146436925,4170,4170,4170,4170,0
|
|
20240708,194500,146436925,4170,4170,4170,4170,0
|
|
20240708,194400,146436925,4170,4170,4170,4170,0
|
|
20240708,194300,146436925,4170,4170,4170,4170,0
|
|
20240708,194200,146436925,4170,4170,4170,4170,0
|
|
20240708,194100,146436925,4170,4170,4170,4170,0
|
|
20240708,194000,146436925,4170,4170,4170,4170,0
|
|
20240708,193900,146436925,4170,4170,4170,4170,0
|
|
20240708,193800,146436925,4170,4170,4170,4170,0
|
|
20240708,193700,146436925,4170,4170,4170,4170,0
|
|
20240708,193600,146436925,4170,4170,4170,4170,0
|
|
20240708,193500,146436925,4170,4170,4170,4170,0
|
|
20240708,193400,146436925,4170,4170,4170,4170,0
|
|
20240708,193300,146436925,4170,4170,4170,4170,0
|
|
20240708,193200,146436925,4170,4170,4170,4170,0
|
|
20240708,193100,146436925,4170,4170,4170,4170,0
|
|
20240708,193000,146436925,4170,4170,4170,4170,0
|
|
20240708,192900,146436925,4170,4170,4170,4170,0
|
|
20240708,192800,146436925,4170,4170,4170,4170,0
|
|
20240708,192700,146436925,4170,4170,4170,4170,0
|
|
20240708,192600,146436925,4170,4170,4170,4170,0
|
|
20240708,192500,146436925,4170,4170,4170,4170,0
|
|
20240708,192400,146436925,4170,4170,4170,4170,0
|
|
20240708,192300,146436925,4170,4170,4170,4170,0
|
|
20240708,192200,146436925,4170,4170,4170,4170,0
|
|
20240708,192100,146436925,4170,4170,4170,4170,0
|
|
20240708,192000,146436925,4170,4170,4170,4170,0
|
|
20240708,191900,146436925,4170,4170,4170,4170,1539
|
|
20240708,191800,146436925,4170,4170,4170,4170,0
|
|
20240708,191700,146436925,4170,4170,4170,4170,0
|
|
20240708,191600,146436925,4170,4170,4170,4170,0
|
|
20240708,191500,146436925,4170,4170,4170,4170,0
|
|
20240708,191400,146436925,4170,4170,4170,4170,0
|
|
20240708,191300,146436925,4170,4170,4170,4170,0
|
|
20240708,191200,146436925,4170,4170,4170,4170,0
|
|
20240708,191100,146436925,4170,4170,4170,4170,0
|
|
20240708,191000,146436925,4170,4170,4170,4170,0
|
|
20240708,190900,146436925,4170,4170,4170,4170,0
|
|
20240708,190800,146436925,4170,4170,4170,4170,0
|
|
20240708,190700,146436925,4170,4170,4170,4170,0
|
|
20240708,190600,146436925,4170,4170,4170,4170,0
|
|
20240708,190500,146436925,4170,4170,4170,4170,0
|
|
20240708,190400,146436925,4170,4170,4170,4170,0
|
|
20240708,190300,146436925,4170,4170,4170,4170,0
|
|
20240708,190200,146436925,4170,4170,4170,4170,0
|
|
20240708,190100,146436925,4170,4170,4170,4170,0
|
|
20240708,190000,146436925,4170,4170,4170,4170,0
|
|
20240708,185900,146436925,4170,4170,4170,4170,0
|
|
20240708,185800,146436925,4170,4170,4170,4170,0
|
|
20240708,185700,146436925,4170,4170,4170,4170,0
|
|
20240708,185600,146436925,4170,4170,4170,4170,0
|
|
20240708,185500,146436925,4170,4170,4170,4170,0
|
|
20240708,185400,146436925,4170,4170,4170,4170,0
|
|
20240708,185300,146436925,4170,4170,4170,4170,0
|
|
20240708,185200,146436925,4170,4170,4170,4170,0
|
|
20240708,185100,146436925,4170,4170,4170,4170,0
|
|
20240708,185000,146436925,4170,4170,4170,4170,0
|
|
20240708,184900,146436925,4170,4170,4170,4170,1539
|
|
20240708,184800,146436925,4170,4170,4170,4170,0
|
|
20240708,184700,146436925,4170,4170,4170,4170,0
|
|
20240708,184600,146436925,4170,4170,4170,4170,0
|
|
20240708,184500,146436925,4170,4170,4170,4170,0
|
|
20240708,184400,146436925,4170,4170,4170,4170,0
|
|
20240708,184300,146436925,4170,4170,4170,4170,0
|
|
20240708,184200,146436925,4170,4170,4170,4170,0
|
|
20240708,184100,146436925,4170,4170,4170,4170,0
|
|
20240708,184000,146436925,4170,4170,4170,4170,0
|
|
20240708,183900,146436925,4170,4170,4170,4170,0
|
|
20240708,183800,146436925,4170,4170,4170,4170,0
|
|
20240708,183700,146436925,4170,4170,4170,4170,0
|
|
20240708,183600,146436925,4170,4170,4170,4170,0
|
|
20240708,183500,146436925,4170,4170,4170,4170,0
|
|
20240708,183400,146436925,4170,4170,4170,4170,0
|
|
20240708,183300,146436925,4170,4170,4170,4170,0
|
|
20240708,183200,146436925,4170,4170,4170,4170,0
|
|
20240708,183100,146436925,4170,4170,4170,4170,0
|
|
20240708,183000,146436925,4170,4170,4170,4170,0
|
|
20240708,182900,146436925,4170,4170,4170,4170,0
|
|
20240708,182800,146436925,4170,4170,4170,4170,0
|
|
20240708,182700,146436925,4170,4170,4170,4170,0
|
|
20240708,182600,146436925,4170,4170,4170,4170,0
|
|
20240708,182500,146436925,4170,4170,4170,4170,0
|
|
20240708,182400,146436925,4170,4170,4170,4170,0
|
|
20240708,182300,146436925,4170,4170,4170,4170,0
|
|
20240708,182200,146436925,4170,4170,4170,4170,0
|
|
20240708,182100,146436925,4170,4170,4170,4170,0
|
|
20240708,182000,146436925,4170,4170,4170,4170,0
|
|
20240708,181900,146436925,4170,4170,4170,4170,1539
|
|
20240708,181800,146436925,4170,4170,4170,4170,0
|
|
20240708,181700,146436925,4170,4170,4170,4170,0
|
|
20240708,181600,146436925,4170,4170,4170,4170,0
|
|
20240708,181500,146436925,4170,4170,4170,4170,0
|
|
20240708,181400,146436925,4170,4170,4170,4170,0
|
|
20240708,181300,146436925,4170,4170,4170,4170,0
|
|
20240708,181200,146436925,4170,4170,4170,4170,0
|
|
20240708,181100,146436925,4170,4170,4170,4170,0
|
|
20240708,181000,146436925,4170,4170,4170,4170,0
|
|
20240708,180900,146436925,4170,4170,4170,4170,0
|
|
20240708,180800,146436925,4170,4170,4170,4170,0
|
|
20240708,180700,146436925,4170,4170,4170,4170,0
|
|
20240708,180600,146436925,4170,4170,4170,4170,0
|
|
20240708,180500,146436925,4170,4170,4170,4170,0
|
|
20240708,180400,146436925,4170,4170,4170,4170,0
|
|
20240708,180300,146436925,4170,4170,4170,4170,0
|
|
20240708,180200,146436925,4170,4170,4170,4170,0
|
|
20240708,180100,146436925,4170,4170,4170,4170,0
|
|
20240708,180000,146436925,4170,4170,4170,4170,0
|
|
20240708,175900,146436925,4170,4170,4170,4170,0
|
|
20240708,175800,146436925,4170,4170,4170,4170,0
|
|
20240708,175700,146436925,4170,4170,4170,4170,0
|
|
20240708,175600,146436925,4170,4170,4170,4170,0
|
|
20240708,175500,146436925,4170,4170,4170,4170,0
|
|
20240708,175400,146436925,4170,4170,4170,4170,0
|
|
20240708,175300,146436925,4170,4170,4170,4170,0
|
|
20240708,175200,146436925,4170,4170,4170,4170,0
|
|
20240708,175100,146436925,4170,4170,4170,4170,0
|
|
20240708,175000,146436925,4170,4170,4170,4170,0
|
|
20240708,174900,146436925,4170,4170,4170,4170,1539
|
|
20240708,174800,146436925,4170,4170,4170,4170,0
|
|
20240708,174700,146436925,4170,4170,4170,4170,0
|
|
20240708,174600,146436925,4170,4170,4170,4170,0
|
|
20240708,174500,146436925,4170,4170,4170,4170,0
|
|
20240708,174400,146436925,4170,4170,4170,4170,0
|
|
20240708,174300,146436925,4170,4170,4170,4170,0
|
|
20240708,174200,146436925,4170,4170,4170,4170,0
|
|
20240708,174100,146436925,4170,4170,4170,4170,0
|
|
20240708,174000,146436925,4170,4170,4170,4170,0
|
|
20240708,173900,146436925,4170,4170,4170,4170,0
|
|
20240708,173800,146436925,4170,4170,4170,4170,0
|
|
20240708,173700,146436925,4170,4170,4170,4170,0
|
|
20240708,173600,146436925,4170,4170,4170,4170,0
|
|
20240708,173500,146436925,4170,4170,4170,4170,0
|
|
20240708,173400,146436925,4170,4170,4170,4170,0
|
|
20240708,173300,146436925,4170,4170,4170,4170,0
|
|
20240708,173200,146436925,4170,4170,4170,4170,0
|
|
20240708,173100,146436925,4170,4170,4170,4170,0
|
|
20240708,173000,146436925,4170,4170,4170,4170,0
|
|
20240708,172900,146436925,4170,4170,4170,4170,0
|
|
20240708,172800,146436925,4170,4170,4170,4170,0
|
|
20240708,172700,146436925,4170,4170,4170,4170,0
|
|
20240708,172600,146436925,4170,4170,4170,4170,0
|
|
20240708,172500,146436925,4170,4170,4170,4170,0
|
|
20240708,172400,146436925,4170,4170,4170,4170,0
|
|
20240708,172300,146436925,4170,4170,4170,4170,0
|
|
20240708,172200,146436925,4170,4170,4170,4170,0
|
|
20240708,172100,146436925,4170,4170,4170,4170,0
|
|
20240708,172000,146436925,4170,4170,4170,4170,0
|
|
20240708,171900,146436925,4170,4170,4170,4170,1539
|
|
20240708,171800,146436925,4170,4170,4170,4170,0
|
|
20240708,171700,146436925,4170,4170,4170,4170,0
|
|
20240708,171600,146436925,4170,4170,4170,4170,0
|
|
20240708,171500,146436925,4170,4170,4170,4170,0
|
|
20240708,171400,146436925,4170,4170,4170,4170,0
|
|
20240708,171300,146436925,4170,4170,4170,4170,0
|
|
20240708,171200,146436925,4170,4170,4170,4170,0
|
|
20240708,171100,146436925,4170,4170,4170,4170,0
|
|
20240708,171000,146436925,4170,4170,4170,4170,0
|
|
20240708,170900,146436925,4170,4170,4170,4170,0
|
|
20240708,170800,146436925,4170,4170,4170,4170,0
|
|
20240708,170700,146436925,4170,4170,4170,4170,0
|
|
20240708,170600,146436925,4170,4170,4170,4170,0
|
|
20240708,170500,146436925,4170,4170,4170,4170,0
|
|
20240708,170400,146436925,4170,4170,4170,4170,0
|
|
20240708,170300,146436925,4170,4170,4170,4170,0
|
|
20240708,170200,146436925,4170,4170,4170,4170,0
|
|
20240708,170100,146436925,4170,4170,4170,4170,0
|
|
20240708,170000,146436925,4170,4170,4170,4170,0
|
|
20240708,165900,146436925,4170,4170,4170,4170,0
|
|
20240708,165800,146436925,4170,4170,4170,4170,0
|
|
20240708,165700,146436925,4170,4170,4170,4170,0
|
|
20240708,165600,146436925,4170,4170,4170,4170,0
|
|
20240708,165500,146436925,4170,4170,4170,4170,0
|
|
20240708,165400,146436925,4170,4170,4170,4170,0
|
|
20240708,165300,146436925,4170,4170,4170,4170,0
|
|
20240708,165200,146436925,4170,4170,4170,4170,0
|
|
20240708,165100,146436925,4170,4170,4170,4170,0
|
|
20240708,165000,146436925,4170,4170,4170,4170,0
|
|
20240708,164900,146436925,4170,4170,4170,4170,1539
|
|
20240708,164800,146436925,4170,4170,4170,4170,0
|
|
20240708,164700,146436925,4170,4170,4170,4170,0
|
|
20240708,164600,146436925,4170,4170,4170,4170,0
|
|
20240708,164500,146436925,4170,4170,4170,4170,0
|
|
20240708,164400,146436925,4170,4170,4170,4170,0
|
|
20240708,164300,146436925,4170,4170,4170,4170,0
|
|
20240708,164200,146436925,4170,4170,4170,4170,0
|
|
20240708,164100,146436925,4170,4170,4170,4170,0
|
|
20240708,164000,146436925,4170,4170,4170,4170,0
|
|
20240708,163900,146436925,4170,4170,4170,4170,0
|
|
20240708,163800,146436925,4170,4170,4170,4170,0
|
|
20240708,163700,146436925,4170,4170,4170,4170,0
|
|
20240708,163600,146436925,4170,4170,4170,4170,0
|
|
20240708,163500,146436925,4170,4170,4170,4170,0
|
|
20240708,163400,146436925,4170,4170,4170,4170,0
|
|
20240708,163300,146436925,4170,4170,4170,4170,0
|
|
20240708,163200,146436925,4170,4170,4170,4170,0
|
|
20240708,163100,146436925,4170,4170,4170,4170,0
|
|
20240708,163000,146436925,4170,4170,4170,4170,0
|
|
20240708,162900,146436925,4170,4170,4170,4170,0
|
|
20240708,162800,146436925,4170,4170,4170,4170,0
|
|
20240708,162700,146436925,4170,4170,4170,4170,0
|
|
20240708,162600,146436925,4170,4170,4170,4170,0
|
|
20240708,162500,146436925,4170,4170,4170,4170,0
|
|
20240708,162400,146436925,4170,4170,4170,4170,0
|
|
20240708,162300,146436925,4170,4170,4170,4170,0
|
|
20240708,162200,146436925,4170,4170,4170,4170,0
|
|
20240708,162100,146436925,4170,4170,4170,4170,0
|
|
20240708,162000,146436925,4170,4170,4170,4170,0
|
|
20240708,161900,146436925,4170,4170,4170,4170,1539
|
|
20240708,161800,146436925,4170,4170,4170,4170,0
|
|
20240708,161700,146436925,4170,4170,4170,4170,0
|
|
20240708,161600,146436925,4170,4170,4170,4170,0
|
|
20240708,161500,146436925,4170,4170,4170,4170,0
|
|
20240708,161400,146436925,4170,4170,4170,4170,0
|
|
20240708,161300,146436925,4170,4170,4170,4170,0
|
|
20240708,161200,146436925,4170,4170,4170,4170,0
|
|
20240708,161100,146436925,4170,4170,4170,4170,0
|
|
20240708,161000,146436925,4170,4170,4170,4170,0
|
|
20240708,160900,146436925,4170,4170,4170,4170,0
|
|
20240708,160800,146436925,4170,4170,4170,4170,0
|
|
20240708,160700,146436925,4170,4170,4170,4170,0
|
|
20240708,160600,146436925,4170,4170,4170,4170,0
|
|
20240708,160500,146436925,4170,4170,4170,4170,0
|
|
20240708,160400,146436925,4170,4170,4170,4170,0
|
|
20240708,160300,146436925,4170,4170,4170,4170,0
|
|
20240708,160200,146436925,4170,4170,4170,4170,0
|
|
20240708,160100,146436925,4170,4170,4170,4170,0
|
|
20240708,160000,146436925,4170,4170,4170,4170,0
|
|
20240708,155900,146436925,4170,4170,4170,4170,0
|
|
20240708,155800,146436925,4170,4170,4170,4170,0
|
|
20240708,155700,146436925,4170,4170,4170,4170,0
|
|
20240708,155600,146436925,4170,4170,4170,4170,0
|
|
20240708,155500,146436925,4170,4170,4170,4170,0
|
|
20240708,155400,146436925,4170,4170,4170,4170,0
|
|
20240708,155300,146436925,4170,4170,4170,4170,0
|
|
20240708,155200,146436925,4170,4170,4170,4170,0
|
|
20240708,155100,146436925,4170,4170,4170,4170,0
|
|
20240708,155000,146436925,4170,4170,4170,4170,0
|
|
20240708,154900,146436925,4170,4170,4170,4170,1539
|
|
20240708,154800,146436925,4170,4170,4170,4170,0
|
|
20240708,154700,146436925,4170,4170,4170,4170,0
|
|
20240708,154600,146436925,4170,4170,4170,4170,0
|
|
20240708,154500,146436925,4170,4170,4170,4170,0
|
|
20240708,154400,146436925,4170,4170,4170,4170,0
|
|
20240708,154300,146436925,4170,4170,4170,4170,0
|
|
20240708,154200,146436925,4170,4170,4170,4170,0
|
|
20240708,154100,146436925,4170,4170,4170,4170,0
|
|
20240708,154000,146436925,4170,4170,4170,4170,0
|
|
20240708,153900,146436925,4170,4170,4170,4170,0
|
|
20240708,153800,146436925,4170,4170,4170,4170,0
|
|
20240708,153700,146436925,4170,4170,4170,4170,0
|
|
20240708,153600,146436925,4170,4170,4170,4170,0
|
|
20240708,153500,146436925,4170,4170,4170,4170,0
|
|
20240708,153400,146436925,4170,4170,4170,4170,0
|
|
20240708,153300,146436925,4170,4170,4170,4170,0
|
|
20240708,153200,146436925,4170,4170,4170,4170,0
|
|
20240708,153100,146436925,4170,4170,4170,4170,0
|
|
20240708,153000,146436925,4170,4170,4170,4170,1539
|
|
20240708,152900,140019295,4170,4170,4170,4170,0
|
|
20240708,152800,140019295,4170,4170,4170,4170,0
|
|
20240708,152700,140019295,4170,4170,4170,4170,0
|
|
20240708,152600,140019295,4170,4170,4170,4170,0
|
|
20240708,152500,140019295,4170,4170,4170,4170,0
|
|
20240708,152400,140019295,4170,4170,4170,4170,0
|
|
20240708,152300,140019295,4170,4170,4170,4170,0
|
|
20240708,152200,140019295,4170,4170,4170,4170,0
|
|
20240708,152100,140019295,4170,4170,4170,4170,0
|
|
20240708,152000,140019295,4170,4170,4170,4170,0
|
|
20240708,151900,140019295,4170,4175,4175,4150,342
|
|
20240708,151800,138599385,4150,4175,4175,4150,12
|
|
20240708,151700,138549310,4150,4150,4150,4150,0
|
|
20240708,151600,138549310,4150,4150,4150,4150,3
|
|
20240708,151500,138536860,4175,4175,4175,4175,0
|
|
20240708,151400,138536860,4175,4175,4175,4175,0
|
|
20240708,151300,138536860,4175,4175,4175,4150,6
|
|
20240708,151200,138511840,4175,4175,4175,4175,1
|
|
20240708,151100,138507665,4150,4150,4150,4150,0
|
|
20240708,151000,138507665,4150,4175,4175,4150,10
|
|
20240708,150900,138466005,4150,4175,4175,4150,2
|
|
20240708,150800,138457680,4170,4170,4170,4170,100
|
|
20240708,150700,138040680,4145,4150,4175,4145,688
|
|
20240708,150600,135184390,4150,4150,4150,4150,0
|
|
20240708,150500,135184390,4150,4150,4150,4150,600
|
|
20240708,150400,132694390,4150,4150,4150,4150,534
|
|
20240708,150300,130478290,4150,4150,4150,4150,0
|
|
20240708,150200,130478290,4150,4150,4150,4150,0
|
|
20240708,150100,130478290,4150,4150,4150,4150,0
|
|
20240708,150000,130478290,4150,4150,4150,4150,0
|
|
20240708,145900,130478290,4150,4150,4150,4150,0
|
|
20240708,145800,130478290,4150,4150,4150,4150,0
|
|
20240708,145700,130478290,4150,4155,4155,4150,100
|
|
20240708,145600,130063010,4155,4170,4170,4155,8
|
|
20240708,145500,130029695,4175,4175,4175,4175,0
|
|
20240708,145400,130029695,4175,4175,4175,4175,1
|
|
20240708,145300,130025520,4145,4175,4175,4145,20
|
|
20240708,145200,129942285,4145,4145,4145,4145,0
|
|
20240708,145100,129942285,4145,4145,4145,4145,0
|
|
20240708,145000,129942285,4145,4145,4145,4145,0
|
|
20240708,144900,129942285,4145,4145,4145,4145,0
|
|
20240708,144800,129942285,4145,4150,4175,4145,302
|
|
20240708,144700,128688965,4150,4150,4150,4150,0
|
|
20240708,144600,128688965,4150,4175,4175,4150,2
|
|
20240708,144500,128680640,4175,4175,4175,4175,0
|
|
20240708,144400,128680640,4175,4175,4175,4175,0
|
|
20240708,144300,128680640,4175,4175,4175,4175,1
|
|
20240708,144200,128676465,4150,4150,4150,4150,0
|
|
20240708,144100,128676465,4150,4150,4150,4150,0
|
|
20240708,144000,128676465,4150,4175,4175,4150,2
|
|
20240708,143900,128668140,4170,4170,4170,4170,0
|
|
20240708,143800,128668140,4170,4175,4175,4170,197
|
|
20240708,143700,127846595,4175,4175,4175,4175,56
|
|
20240708,143600,127612795,4175,4170,4175,4170,183
|
|
20240708,143500,126849270,4150,4150,4150,4150,0
|
|
20240708,143400,126849270,4150,4150,4150,4150,0
|
|
20240708,143300,126849270,4150,4150,4150,4150,0
|
|
20240708,143200,126849270,4150,4165,4165,4150,55
|
|
20240708,143100,126620585,4170,4170,4170,4170,0
|
|
20240708,143000,126620585,4170,4170,4170,4170,0
|
|
20240708,142900,126620585,4170,4170,4170,4170,0
|
|
20240708,142800,126620585,4170,4170,4170,4170,1
|
|
20240708,142700,126616415,4160,4160,4160,4160,0
|
|
20240708,142600,126616415,4160,4160,4160,4160,4
|
|
20240708,142500,126599775,4170,4170,4170,4170,0
|
|
20240708,142400,126599775,4170,4165,4170,4165,999
|
|
20240708,142300,122438560,4160,4160,4160,4160,0
|
|
20240708,142200,122438560,4160,4160,4160,4160,1
|
|
20240708,142100,122434400,4165,4165,4165,4165,1
|
|
20240708,142000,122430235,4165,4165,4165,4165,0
|
|
20240708,141900,122430235,4165,4165,4165,4165,20
|
|
20240708,141800,122346935,4160,4160,4160,4160,10
|
|
20240708,141700,122305335,4160,4160,4160,4160,100
|
|
20240708,141600,121889335,4160,4160,4160,4160,10
|
|
20240708,141500,121847735,4160,4160,4160,4160,200
|
|
20240708,141400,121015735,4160,4160,4160,4160,700
|
|
20240708,141300,118103735,4145,4145,4145,4145,0
|
|
20240708,141200,118103735,4145,4145,4145,4145,160
|
|
20240708,141100,117440535,4165,4165,4165,4165,0
|
|
20240708,141000,117440535,4165,4165,4165,4165,0
|
|
20240708,140900,117440535,4165,4165,4165,4165,0
|
|
20240708,140800,117440535,4165,4165,4165,4165,0
|
|
20240708,140700,117440535,4165,4165,4165,4165,0
|
|
20240708,140600,117440535,4165,4165,4165,4165,0
|
|
20240708,140500,117440535,4165,4165,4165,4165,0
|
|
20240708,140400,117440535,4165,4165,4165,4165,0
|
|
20240708,140300,117440535,4165,4165,4165,4165,0
|
|
20240708,140200,117440535,4165,4165,4165,4165,0
|
|
20240708,140100,117440535,4165,4165,4165,4165,0
|
|
20240708,140000,117440535,4165,4165,4165,4165,74
|
|
20240708,135900,117132325,4165,4165,4165,4165,0
|
|
20240708,135800,117132325,4165,4165,4165,4165,0
|
|
20240708,135700,117132325,4165,4165,4165,4165,0
|
|
20240708,135600,117132325,4165,4165,4165,4165,1
|
|
20240708,135500,117128160,4140,4140,4140,4140,0
|
|
20240708,135400,117128160,4140,4140,4140,4140,0
|
|
20240708,135300,117128160,4140,4145,4145,4140,100
|
|
20240708,135200,116713685,4145,4145,4145,4145,0
|
|
20240708,135100,116713685,4145,4145,4145,4145,0
|
|
20240708,135000,116713685,4145,4160,4160,4145,22
|
|
20240708,134900,116622280,4160,4160,4160,4160,0
|
|
20240708,134800,116622280,4160,4160,4160,4160,0
|
|
20240708,134700,116622280,4160,4160,4160,4160,0
|
|
20240708,134600,116622280,4160,4160,4160,4160,0
|
|
20240708,134500,116622280,4160,4160,4160,4160,0
|
|
20240708,134400,116622280,4160,4160,4160,4160,20
|
|
20240708,134300,116539080,4160,4160,4160,4160,0
|
|
20240708,134200,116539080,4160,4160,4160,4160,611
|
|
20240708,134100,113997320,4160,4160,4160,4160,10
|
|
20240708,134000,113955720,4160,4160,4160,4160,10
|
|
20240708,133900,113914120,4160,4160,4160,4160,10
|
|
20240708,133800,113872520,4160,4160,4160,4160,0
|
|
20240708,133700,113872520,4160,4160,4160,4160,100
|
|
20240708,133600,113456520,4160,4155,4160,4155,1231
|
|
20240708,133500,108335920,4150,4150,4150,4150,1
|
|
20240708,133400,108331770,4150,4150,4150,4150,0
|
|
20240708,133300,108331770,4150,4150,4150,4150,0
|
|
20240708,133200,108331770,4150,4150,4150,4150,0
|
|
20240708,133100,108331770,4150,4150,4150,4150,0
|
|
20240708,133000,108331770,4150,4150,4150,4150,0
|
|
20240708,132900,108331770,4150,4150,4150,4150,0
|
|
20240708,132800,108331770,4150,4150,4150,4150,0
|
|
20240708,132700,108331770,4150,4150,4150,4150,0
|
|
20240708,132600,108331770,4150,4150,4150,4150,0
|
|
20240708,132500,108331770,4150,4150,4150,4150,0
|
|
20240708,132400,108331770,4150,4150,4150,4150,1
|
|
20240708,132300,108327620,4160,4160,4160,4160,0
|
|
20240708,132200,108327620,4160,4160,4160,4160,0
|
|
20240708,132100,108327620,4160,4160,4160,4160,813
|
|
20240708,132000,104945540,4160,4160,4160,4160,0
|
|
20240708,131900,104945540,4160,4160,4160,4160,0
|
|
20240708,131800,104945540,4160,4160,4160,4160,0
|
|
20240708,131700,104945540,4160,4160,4160,4160,0
|
|
20240708,131600,104945540,4160,4160,4160,4160,0
|
|
20240708,131500,104945540,4160,4155,4160,4155,41
|
|
20240708,131400,104775080,4145,4145,4145,4145,0
|
|
20240708,131300,104775080,4145,4145,4145,4145,0
|
|
20240708,131200,104775080,4145,4145,4145,4145,0
|
|
20240708,131100,104775080,4145,4145,4145,4145,0
|
|
20240708,131000,104775080,4145,4145,4145,4145,0
|
|
20240708,130900,104775080,4145,4145,4145,4145,0
|
|
20240708,130800,104775080,4145,4160,4160,4145,24
|
|
20240708,130700,104675355,4160,4160,4160,4160,195
|
|
20240708,130600,103864155,4150,4150,4150,4150,0
|
|
20240708,130500,103864155,4150,4150,4150,4150,0
|
|
20240708,130400,103864155,4150,4150,4150,4150,0
|
|
20240708,130300,103864155,4150,4150,4150,4150,0
|
|
20240708,130200,103864155,4150,4150,4150,4150,0
|
|
20240708,130100,103864155,4150,4150,4150,4150,0
|
|
20240708,130000,103864155,4150,4150,4150,4150,0
|
|
20240708,125900,103864155,4150,4150,4150,4150,0
|
|
20240708,125800,103864155,4150,4150,4150,4150,60
|
|
20240708,125700,103615155,4150,4150,4150,4150,0
|
|
20240708,125600,103615155,4150,4150,4150,4150,0
|
|
20240708,125500,103615155,4150,4150,4150,4150,0
|
|
20240708,125400,103615155,4150,4150,4150,4150,0
|
|
20240708,125300,103615155,4150,4150,4150,4150,0
|
|
20240708,125200,103615155,4150,4150,4150,4150,5
|
|
20240708,125100,103594405,4150,4150,4150,4150,0
|
|
20240708,125000,103594405,4150,4160,4160,4150,37
|
|
20240708,124900,103440740,4160,4160,4160,4160,9
|
|
20240708,124800,103403300,4160,4160,4160,4160,0
|
|
20240708,124700,103403300,4160,4160,4160,4160,0
|
|
20240708,124600,103403300,4160,4160,4160,4160,0
|
|
20240708,124500,103403300,4160,4160,4160,4160,0
|
|
20240708,124400,103403300,4160,4160,4160,4160,0
|
|
20240708,124300,103403300,4160,4160,4160,4160,0
|
|
20240708,124200,103403300,4160,4160,4160,4160,0
|
|
20240708,124100,103403300,4160,4160,4160,4160,0
|
|
20240708,124000,103403300,4160,4160,4160,4160,60
|
|
20240708,123900,103153700,4160,4160,4160,4160,1
|
|
20240708,123800,103149540,4155,4155,4155,4155,0
|
|
20240708,123700,103149540,4155,4155,4155,4155,30
|
|
20240708,123600,103024890,4155,4155,4155,4155,0
|
|
20240708,123500,103024890,4155,4155,4155,4155,0
|
|
20240708,123400,103024890,4155,4155,4155,4155,0
|
|
20240708,123300,103024890,4155,4155,4155,4155,0
|
|
20240708,123200,103024890,4155,4155,4155,4155,0
|
|
20240708,123100,103024890,4155,4155,4155,4155,998
|
|
20240708,123000,98878200,4150,4150,4150,4150,0
|
|
20240708,122900,98878200,4150,4150,4150,4150,604
|
|
20240708,122800,96371600,4150,4150,4150,4150,0
|
|
20240708,122700,96371600,4150,4150,4150,4150,0
|
|
20240708,122600,96371600,4150,4150,4150,4150,0
|
|
20240708,122500,96371600,4150,4150,4150,4150,134
|
|
20240708,122400,95815500,4150,4150,4150,4150,0
|
|
20240708,122300,95815500,4150,4150,4150,4150,40
|
|
20240708,122200,95649500,4150,4150,4150,4150,10
|
|
20240708,122100,95608000,4150,4150,4150,4150,31
|
|
20240708,122000,95479350,4150,4150,4150,4150,10
|
|
20240708,121900,95437850,4150,4150,4150,4150,0
|
|
20240708,121800,95437850,4150,4150,4150,4150,0
|
|
20240708,121700,95437850,4150,4150,4150,4150,0
|
|
20240708,121600,95437850,4150,4150,4150,4150,1
|
|
20240708,121500,95433700,4150,4150,4150,4150,0
|
|
20240708,121400,95433700,4150,4150,4150,4150,1
|
|
20240708,121300,95429550,4135,4135,4135,4135,0
|
|
20240708,121200,95429550,4135,4135,4135,4135,0
|
|
20240708,121100,95429550,4135,4135,4135,4135,0
|
|
20240708,121000,95429550,4135,4135,4135,4135,0
|
|
20240708,120900,95429550,4135,4135,4135,4135,0
|
|
20240708,120800,95429550,4135,4135,4135,4135,0
|
|
20240708,120700,95429550,4135,4155,4155,4135,28
|
|
20240708,120600,95313280,4155,4155,4155,4155,4
|
|
20240708,120500,95296660,4150,4150,4150,4150,226
|
|
20240708,120400,94358760,4155,4155,4155,4155,1
|
|
20240708,120300,94354605,4150,4145,4150,4145,167
|
|
20240708,120200,93661860,4145,4145,4145,4145,1
|
|
20240708,120100,93657715,4125,4145,4145,4125,4
|
|
20240708,120000,93641175,4130,4130,4130,4130,3255
|
|
20240708,115900,80198025,4130,4130,4130,4130,0
|
|
20240708,115800,80198025,4130,4130,4130,4130,0
|
|
20240708,115700,80198025,4130,4130,4130,4130,0
|
|
20240708,115600,80198025,4130,4130,4130,4130,0
|
|
20240708,115500,80198025,4130,4130,4130,4130,0
|
|
20240708,115400,80198025,4130,4130,4130,4130,279
|
|
20240708,115300,79045755,4130,4130,4130,4130,0
|
|
20240708,115200,79045755,4130,4145,4145,4130,101
|
|
20240708,115100,78628330,4140,4140,4140,4140,0
|
|
20240708,115000,78628330,4140,4140,4140,4140,0
|
|
20240708,114900,78628330,4140,4140,4140,4140,3
|
|
20240708,114800,78615910,4130,4130,4130,4130,0
|
|
20240708,114700,78615910,4130,4130,4130,4130,0
|
|
20240708,114600,78615910,4130,4130,4130,4130,0
|
|
20240708,114500,78615910,4130,4130,4130,4130,0
|
|
20240708,114400,78615910,4130,4130,4130,4130,0
|
|
20240708,114300,78615910,4130,4130,4130,4130,0
|
|
20240708,114200,78615910,4130,4130,4130,4130,0
|
|
20240708,114100,78615910,4130,4130,4130,4130,0
|
|
20240708,114000,78615910,4130,4130,4130,4130,1000
|
|
20240708,113900,74485910,4130,4145,4145,4130,1002
|
|
20240708,113800,70344665,4140,4140,4140,4140,0
|
|
20240708,113700,70344665,4140,4140,4140,4140,20
|
|
20240708,113600,70261865,4145,4145,4145,4145,325
|
|
20240708,113500,68914740,4145,4145,4145,4145,0
|
|
20240708,113400,68914740,4145,4145,4145,4145,0
|
|
20240708,113300,68914740,4145,4145,4145,4145,37
|
|
20240708,113200,68761375,4145,4145,4145,4145,0
|
|
20240708,113100,68761375,4145,4145,4145,4145,58
|
|
20240708,113000,68520965,4145,4145,4145,4145,0
|
|
20240708,112900,68520965,4145,4145,4145,4145,202
|
|
20240708,112800,67683675,4145,4145,4145,4145,0
|
|
20240708,112700,67683675,4145,4145,4145,4145,0
|
|
20240708,112600,67683675,4145,4145,4145,4145,0
|
|
20240708,112500,67683675,4145,4145,4145,4145,20
|
|
20240708,112400,67600775,4140,4140,4140,4140,0
|
|
20240708,112300,67600775,4140,4140,4140,4140,390
|
|
20240708,112200,65986175,4140,4140,4140,4140,0
|
|
20240708,112100,65986175,4140,4140,4140,4140,0
|
|
20240708,112000,65986175,4140,4140,4140,4140,0
|
|
20240708,111900,65986175,4140,4140,4140,4140,0
|
|
20240708,111800,65986175,4140,4140,4140,4140,540
|
|
20240708,111700,63750575,4145,4145,4145,4145,0
|
|
20240708,111600,63750575,4145,4145,4145,4145,0
|
|
20240708,111500,63750575,4145,4145,4145,4145,0
|
|
20240708,111400,63750575,4145,4145,4145,4145,0
|
|
20240708,111300,63750575,4145,4145,4145,4145,75
|
|
20240708,111200,63439700,4145,4145,4145,4145,0
|
|
20240708,111100,63439700,4145,4145,4145,4145,0
|
|
20240708,111000,63439700,4145,4145,4145,4145,1
|
|
20240708,110900,63435555,4145,4145,4145,4145,633
|
|
20240708,110800,60811770,4145,4150,4150,4145,18
|
|
20240708,110700,60737150,4145,4145,4145,4145,0
|
|
20240708,110600,60737150,4145,4145,4145,4145,95
|
|
20240708,110500,60343375,4140,4140,4140,4140,0
|
|
20240708,110400,60343375,4140,4140,4140,4140,1
|
|
20240708,110300,60339235,4135,4135,4135,4135,0
|
|
20240708,110200,60339235,4135,4135,4135,4135,0
|
|
20240708,110100,60339235,4135,4135,4135,4135,0
|
|
20240708,110000,60339235,4135,4135,4135,4135,0
|
|
20240708,105900,60339235,4135,4145,4145,4135,48
|
|
20240708,105800,60140405,4140,4140,4140,4140,0
|
|
20240708,105700,60140405,4140,4140,4140,4140,0
|
|
20240708,105600,60140405,4140,4140,4140,4140,0
|
|
20240708,105500,60140405,4140,4140,4140,4140,1
|
|
20240708,105400,60136265,4140,4140,4140,4140,0
|
|
20240708,105300,60136265,4140,4140,4140,4140,0
|
|
20240708,105200,60136265,4140,4140,4140,4140,41
|
|
20240708,105100,59966525,4140,4140,4140,4140,0
|
|
20240708,105000,59966525,4140,4140,4140,4140,38
|
|
20240708,104900,59809205,4140,4140,4140,4140,50
|
|
20240708,104800,59602205,4145,4145,4145,4145,0
|
|
20240708,104700,59602205,4145,4145,4145,4145,0
|
|
20240708,104600,59602205,4145,4145,4145,4145,49
|
|
20240708,104500,59399100,4145,4145,4145,4145,23
|
|
20240708,104400,59303765,4145,4150,4150,4145,449
|
|
20240708,104300,57442655,4160,4160,4160,4160,0
|
|
20240708,104200,57442655,4160,4160,4160,4160,100
|
|
20240708,104100,57026655,4160,4160,4160,4160,0
|
|
20240708,104000,57026655,4160,4160,4160,4160,10
|
|
20240708,103900,56985055,4155,4155,4155,4155,0
|
|
20240708,103800,56985055,4155,4155,4155,4155,1
|
|
20240708,103700,56980900,4150,4150,4150,4150,664
|
|
20240708,103600,54225300,4150,4150,4150,4150,0
|
|
20240708,103500,54225300,4150,4150,4150,4150,0
|
|
20240708,103400,54225300,4150,4150,4150,4150,0
|
|
20240708,103300,54225300,4150,4150,4150,4150,0
|
|
20240708,103200,54225300,4150,4150,4150,4150,0
|
|
20240708,103100,54225300,4150,4150,4150,4150,0
|
|
20240708,103000,54225300,4150,4150,4150,4150,0
|
|
20240708,102900,54225300,4150,4150,4150,4150,0
|
|
20240708,102800,54225300,4150,4150,4150,4150,0
|
|
20240708,102700,54225300,4150,4150,4150,4150,0
|
|
20240708,102600,54225300,4150,4150,4150,4150,0
|
|
20240708,102500,54225300,4150,4150,4150,4150,0
|
|
20240708,102400,54225300,4150,4150,4150,4150,0
|
|
20240708,102300,54225300,4150,4150,4150,4150,0
|
|
20240708,102200,54225300,4150,4145,4150,4145,45
|
|
20240708,102100,54038770,4145,4145,4145,4145,416
|
|
20240708,102000,52314450,4145,4145,4145,4145,0
|
|
20240708,101900,52314450,4145,4145,4145,4145,4
|
|
20240708,101800,52297870,4145,4145,4145,4145,300
|
|
20240708,101700,51054370,4145,4145,4145,4145,50
|
|
20240708,101600,50847120,4145,4145,4145,4145,1
|
|
20240708,101500,50842975,4145,4140,4145,4140,201
|
|
20240708,101400,50010080,4140,4140,4140,4140,19
|
|
20240708,101300,49931420,4135,4135,4135,4135,0
|
|
20240708,101200,49931420,4135,4135,4135,4135,0
|
|
20240708,101100,49931420,4135,4135,4135,4135,0
|
|
20240708,101000,49931420,4135,4135,4135,4135,8
|
|
20240708,100900,49898340,4135,4135,4135,4135,0
|
|
20240708,100800,49898340,4135,4135,4135,4135,4
|
|
20240708,100700,49881800,4135,4135,4135,4135,4
|
|
20240708,100600,49865260,4135,4135,4135,4135,1
|
|
20240708,100500,49861125,4125,4125,4125,4125,0
|
|
20240708,100400,49861125,4125,4135,4135,4125,12
|
|
20240708,100300,49811515,4135,4125,4135,4120,315
|
|
20240708,100200,48512590,4125,4125,4125,4125,0
|
|
20240708,100100,48512590,4125,4135,4135,4125,314
|
|
20240708,100000,47216950,4135,4135,4135,4135,0
|
|
20240708,095900,47216950,4135,4135,4135,4135,0
|
|
20240708,095800,47216950,4135,4135,4135,4135,0
|
|
20240708,095700,47216950,4135,4135,4135,4135,500
|
|
20240708,095600,45149450,4130,4140,4140,4130,726
|
|
20240708,095500,42147415,4140,4140,4140,4140,81
|
|
20240708,095400,41812075,4145,4140,4145,4140,24
|
|
20240708,095300,41712690,4140,4140,4140,4140,0
|
|
20240708,095200,41712690,4140,4140,4140,4140,0
|
|
20240708,095100,41712690,4140,4140,4140,4140,0
|
|
20240708,095000,41712690,4140,4140,4140,4140,0
|
|
20240708,094900,41712690,4140,4140,4140,4140,0
|
|
20240708,094800,41712690,4140,4140,4140,4140,0
|
|
20240708,094700,41712690,4140,4140,4140,4140,0
|
|
20240708,094600,41712690,4140,4140,4140,4140,0
|
|
20240708,094500,41712690,4140,4140,4140,4140,200
|
|
20240708,094400,40884690,4140,4140,4140,4140,0
|
|
20240708,094300,40884690,4140,4130,4140,4130,13
|
|
20240708,094200,40830970,4140,4130,4140,4130,96
|
|
20240708,094100,40434430,4130,4130,4130,4130,0
|
|
20240708,094000,40434430,4130,4130,4130,4130,347
|
|
20240708,093900,39001320,4140,4140,4140,4140,0
|
|
20240708,093800,39001320,4140,4140,4140,4140,200
|
|
20240708,093700,38173320,4140,4140,4140,4140,10
|
|
20240708,093600,38131920,4140,4140,4140,4140,5
|
|
20240708,093500,38111220,4120,4120,4120,4120,0
|
|
20240708,093400,38111220,4120,4125,4125,4120,288
|
|
20240708,093300,36924655,4120,4120,4120,4120,0
|
|
20240708,093200,36924655,4120,4120,4120,4120,0
|
|
20240708,093100,36924655,4120,4145,4145,4120,142
|
|
20240708,093000,36339105,4120,4130,4130,4120,100
|
|
20240708,092900,35927085,4120,4120,4120,4120,347
|
|
20240708,092800,34497445,4120,4120,4120,4120,24
|
|
20240708,092700,34398565,4120,4135,4135,4120,11
|
|
20240708,092600,34353200,4120,4120,4120,4120,0
|
|
20240708,092500,34353200,4120,4120,4120,4120,217
|
|
20240708,092400,33459160,4115,4115,4115,4115,0
|
|
20240708,092300,33459160,4115,4125,4125,4115,999
|
|
20240708,092200,29343080,4125,4125,4125,4125,20
|
|
20240708,092100,29260580,4135,4130,4135,4130,51
|
|
20240708,092000,29049700,4130,4130,4130,4130,0
|
|
20240708,091900,29049700,4130,4130,4130,4130,356
|
|
20240708,091800,27579420,4130,4130,4130,4130,0
|
|
20240708,091700,27579420,4130,4130,4130,4130,0
|
|
20240708,091600,27579420,4130,4130,4130,4130,1
|
|
20240708,091500,27575290,4130,4130,4130,4130,1
|
|
20240708,091400,27571160,4140,4140,4140,4140,0
|
|
20240708,091300,27571160,4140,4140,4140,4140,39
|
|
20240708,091200,27409700,4140,4140,4140,4140,5
|
|
20240708,091100,27389000,4120,4120,4120,4120,0
|
|
20240708,091000,27389000,4120,4120,4120,4120,1
|
|
20240708,090900,27384880,4120,4140,4140,4120,537
|
|
20240708,090800,25172075,4145,4140,4145,4140,11
|
|
20240708,090700,25126505,4145,4145,4145,4145,0
|
|
20240708,090600,25126505,4145,4145,4145,4145,2
|
|
20240708,090500,25118215,4115,4115,4115,4115,19
|
|
20240708,090400,25040030,4145,4145,4145,4145,1
|
|
20240708,090300,25035885,4110,4155,4155,4110,2656
|
|
20240708,090200,14114160,4115,4130,4130,4115,47
|
|
20240708,090100,13920710,4115,4125,4125,4115,821
|
|
20240708,090000,10539600,4130,4145,4145,4130,2343
|