604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190100,131040800,4350,4350,4350,4350,409
|
|
20240701,190000,131040800,4350,4350,4350,4350,0
|
|
20240701,185900,131040800,4350,4350,4350,4350,0
|
|
20240701,185800,131040800,4350,4350,4350,4350,0
|
|
20240701,185700,131040800,4350,4350,4350,4350,0
|
|
20240701,185600,131040800,4350,4350,4350,4350,0
|
|
20240701,185500,131040800,4350,4350,4350,4350,0
|
|
20240701,185400,131040800,4350,4350,4350,4350,0
|
|
20240701,185300,131040800,4350,4350,4350,4350,0
|
|
20240701,185200,131040800,4350,4350,4350,4350,0
|
|
20240701,185100,131040800,4350,4350,4350,4350,0
|
|
20240701,185000,131040800,4350,4350,4350,4350,0
|
|
20240701,184900,131040800,4350,4350,4350,4350,0
|
|
20240701,184800,131040800,4350,4350,4350,4350,0
|
|
20240701,184700,131040800,4350,4350,4350,4350,0
|
|
20240701,184600,131040800,4350,4350,4350,4350,0
|
|
20240701,184500,131040800,4350,4350,4350,4350,0
|
|
20240701,184400,131040800,4350,4350,4350,4350,0
|
|
20240701,184300,131040800,4350,4350,4350,4350,0
|
|
20240701,184200,131040800,4350,4350,4350,4350,0
|
|
20240701,184100,131040800,4350,4350,4350,4350,0
|
|
20240701,184000,131040800,4350,4350,4350,4350,0
|
|
20240701,183900,131040800,4350,4350,4350,4350,0
|
|
20240701,183800,131040800,4350,4350,4350,4350,0
|
|
20240701,183700,131040800,4350,4350,4350,4350,0
|
|
20240701,183600,131040800,4350,4350,4350,4350,0
|
|
20240701,183500,131040800,4350,4350,4350,4350,0
|
|
20240701,183400,131040800,4350,4350,4350,4350,0
|
|
20240701,183300,131040800,4350,4350,4350,4350,0
|
|
20240701,183200,131040800,4350,4350,4350,4350,0
|
|
20240701,183100,131040800,4350,4350,4350,4350,409
|
|
20240701,183000,131040800,4350,4350,4350,4350,0
|
|
20240701,182900,131040800,4350,4350,4350,4350,0
|
|
20240701,182800,131040800,4350,4350,4350,4350,0
|
|
20240701,182700,131040800,4350,4350,4350,4350,0
|
|
20240701,182600,131040800,4350,4350,4350,4350,0
|
|
20240701,182500,131040800,4350,4350,4350,4350,0
|
|
20240701,182400,131040800,4350,4350,4350,4350,0
|
|
20240701,182300,131040800,4350,4350,4350,4350,0
|
|
20240701,182200,131040800,4350,4350,4350,4350,0
|
|
20240701,182100,131040800,4350,4350,4350,4350,0
|
|
20240701,182000,131040800,4350,4350,4350,4350,0
|
|
20240701,181900,131040800,4350,4350,4350,4350,0
|
|
20240701,181800,131040800,4350,4350,4350,4350,0
|
|
20240701,181700,131040800,4350,4350,4350,4350,0
|
|
20240701,181600,131040800,4350,4350,4350,4350,0
|
|
20240701,181500,131040800,4350,4350,4350,4350,0
|
|
20240701,181400,131040800,4350,4350,4350,4350,0
|
|
20240701,181300,131040800,4350,4350,4350,4350,0
|
|
20240701,181200,131040800,4350,4350,4350,4350,0
|
|
20240701,181100,131040800,4350,4350,4350,4350,0
|
|
20240701,181000,131040800,4350,4350,4350,4350,0
|
|
20240701,180900,131040800,4350,4350,4350,4350,0
|
|
20240701,180800,131040800,4350,4350,4350,4350,0
|
|
20240701,180700,131040800,4350,4350,4350,4350,0
|
|
20240701,180600,131040800,4350,4350,4350,4350,0
|
|
20240701,180500,131040800,4350,4350,4350,4350,0
|
|
20240701,180400,131040800,4350,4350,4350,4350,0
|
|
20240701,180300,131040800,4350,4350,4350,4350,0
|
|
20240701,180200,131040800,4350,4350,4350,4350,0
|
|
20240701,180100,131040800,4350,4350,4350,4350,409
|
|
20240701,180000,131040800,4350,4350,4350,4350,0
|
|
20240701,175900,131040800,4350,4350,4350,4350,0
|
|
20240701,175800,131040800,4350,4350,4350,4350,0
|
|
20240701,175700,131040800,4350,4350,4350,4350,0
|
|
20240701,175600,131040800,4350,4350,4350,4350,0
|
|
20240701,175500,131040800,4350,4350,4350,4350,0
|
|
20240701,175400,131040800,4350,4350,4350,4350,0
|
|
20240701,175300,131040800,4350,4350,4350,4350,0
|
|
20240701,175200,131040800,4350,4350,4350,4350,0
|
|
20240701,175100,131040800,4350,4350,4350,4350,0
|
|
20240701,175000,131040800,4350,4350,4350,4350,0
|
|
20240701,174900,131040800,4350,4350,4350,4350,0
|
|
20240701,174800,131040800,4350,4350,4350,4350,0
|
|
20240701,174700,131040800,4350,4350,4350,4350,0
|
|
20240701,174600,131040800,4350,4350,4350,4350,0
|
|
20240701,174500,131040800,4350,4350,4350,4350,0
|
|
20240701,174400,131040800,4350,4350,4350,4350,0
|
|
20240701,174300,131040800,4350,4350,4350,4350,0
|
|
20240701,174200,131040800,4350,4350,4350,4350,0
|
|
20240701,174100,131040800,4350,4350,4350,4350,0
|
|
20240701,174000,131040800,4350,4350,4350,4350,0
|
|
20240701,173900,131040800,4350,4350,4350,4350,0
|
|
20240701,173800,131040800,4350,4350,4350,4350,0
|
|
20240701,173700,131040800,4350,4350,4350,4350,0
|
|
20240701,173600,131040800,4350,4350,4350,4350,0
|
|
20240701,173500,131040800,4350,4350,4350,4350,0
|
|
20240701,173400,131040800,4350,4350,4350,4350,0
|
|
20240701,173300,131040800,4350,4350,4350,4350,0
|
|
20240701,173200,131040800,4350,4350,4350,4350,0
|
|
20240701,173100,131040800,4350,4350,4350,4350,409
|
|
20240701,173000,131040800,4350,4350,4350,4350,0
|
|
20240701,172900,131040800,4350,4350,4350,4350,0
|
|
20240701,172800,131040800,4350,4350,4350,4350,0
|
|
20240701,172700,131040800,4350,4350,4350,4350,0
|
|
20240701,172600,131040800,4350,4350,4350,4350,0
|
|
20240701,172500,131040800,4350,4350,4350,4350,0
|
|
20240701,172400,131040800,4350,4350,4350,4350,0
|
|
20240701,172300,131040800,4350,4350,4350,4350,0
|
|
20240701,172200,131040800,4350,4350,4350,4350,0
|
|
20240701,172100,131040800,4350,4350,4350,4350,0
|
|
20240701,172000,131040800,4350,4350,4350,4350,0
|
|
20240701,171900,131040800,4350,4350,4350,4350,0
|
|
20240701,171800,131040800,4350,4350,4350,4350,0
|
|
20240701,171700,131040800,4350,4350,4350,4350,0
|
|
20240701,171600,131040800,4350,4350,4350,4350,0
|
|
20240701,171500,131040800,4350,4350,4350,4350,0
|
|
20240701,171400,131040800,4350,4350,4350,4350,0
|
|
20240701,171300,131040800,4350,4350,4350,4350,0
|
|
20240701,171200,131040800,4350,4350,4350,4350,0
|
|
20240701,171100,131040800,4350,4350,4350,4350,0
|
|
20240701,171000,131040800,4350,4350,4350,4350,0
|
|
20240701,170900,131040800,4350,4350,4350,4350,0
|
|
20240701,170800,131040800,4350,4350,4350,4350,0
|
|
20240701,170700,131040800,4350,4350,4350,4350,0
|
|
20240701,170600,131040800,4350,4350,4350,4350,0
|
|
20240701,170500,131040800,4350,4350,4350,4350,0
|
|
20240701,170400,131040800,4350,4350,4350,4350,0
|
|
20240701,170300,131040800,4350,4350,4350,4350,0
|
|
20240701,170200,131040800,4350,4350,4350,4350,0
|
|
20240701,170100,131040800,4350,4350,4350,4350,409
|
|
20240701,170000,131040800,4350,4350,4350,4350,0
|
|
20240701,165900,131040800,4350,4350,4350,4350,0
|
|
20240701,165800,131040800,4350,4350,4350,4350,0
|
|
20240701,165700,131040800,4350,4350,4350,4350,0
|
|
20240701,165600,131040800,4350,4350,4350,4350,0
|
|
20240701,165500,131040800,4350,4350,4350,4350,0
|
|
20240701,165400,131040800,4350,4350,4350,4350,0
|
|
20240701,165300,131040800,4350,4350,4350,4350,0
|
|
20240701,165200,131040800,4350,4350,4350,4350,0
|
|
20240701,165100,131040800,4350,4350,4350,4350,0
|
|
20240701,165000,131040800,4350,4350,4350,4350,0
|
|
20240701,164900,131040800,4350,4350,4350,4350,0
|
|
20240701,164800,131040800,4350,4350,4350,4350,0
|
|
20240701,164700,131040800,4350,4350,4350,4350,0
|
|
20240701,164600,131040800,4350,4350,4350,4350,0
|
|
20240701,164500,131040800,4350,4350,4350,4350,0
|
|
20240701,164400,131040800,4350,4350,4350,4350,0
|
|
20240701,164300,131040800,4350,4350,4350,4350,0
|
|
20240701,164200,131040800,4350,4350,4350,4350,0
|
|
20240701,164100,131040800,4350,4350,4350,4350,0
|
|
20240701,164000,131040800,4350,4350,4350,4350,0
|
|
20240701,163900,131040800,4350,4350,4350,4350,0
|
|
20240701,163800,131040800,4350,4350,4350,4350,0
|
|
20240701,163700,131040800,4350,4350,4350,4350,0
|
|
20240701,163600,131040800,4350,4350,4350,4350,0
|
|
20240701,163500,131040800,4350,4350,4350,4350,0
|
|
20240701,163400,131040800,4350,4350,4350,4350,0
|
|
20240701,163300,131040800,4350,4350,4350,4350,0
|
|
20240701,163200,131040800,4350,4350,4350,4350,0
|
|
20240701,163100,131040800,4350,4350,4350,4350,409
|
|
20240701,163000,131040800,4350,4350,4350,4350,0
|
|
20240701,162900,131040800,4350,4350,4350,4350,0
|
|
20240701,162800,131040800,4350,4350,4350,4350,0
|
|
20240701,162700,131040800,4350,4350,4350,4350,0
|
|
20240701,162600,131040800,4350,4350,4350,4350,0
|
|
20240701,162500,131040800,4350,4350,4350,4350,0
|
|
20240701,162400,131040800,4350,4350,4350,4350,0
|
|
20240701,162300,131040800,4350,4350,4350,4350,0
|
|
20240701,162200,131040800,4350,4350,4350,4350,0
|
|
20240701,162100,131040800,4350,4350,4350,4350,0
|
|
20240701,162000,131040800,4350,4350,4350,4350,0
|
|
20240701,161900,131040800,4350,4350,4350,4350,0
|
|
20240701,161800,131040800,4350,4350,4350,4350,0
|
|
20240701,161700,131040800,4350,4350,4350,4350,0
|
|
20240701,161600,131040800,4350,4350,4350,4350,0
|
|
20240701,161500,131040800,4350,4350,4350,4350,0
|
|
20240701,161400,131040800,4350,4350,4350,4350,0
|
|
20240701,161300,131040800,4350,4350,4350,4350,0
|
|
20240701,161200,131040800,4350,4350,4350,4350,0
|
|
20240701,161100,131040800,4350,4350,4350,4350,0
|
|
20240701,161000,131040800,4350,4350,4350,4350,0
|
|
20240701,160900,131040800,4350,4350,4350,4350,0
|
|
20240701,160800,131040800,4350,4350,4350,4350,0
|
|
20240701,160700,131040800,4350,4350,4350,4350,0
|
|
20240701,160600,131040800,4350,4350,4350,4350,0
|
|
20240701,160500,131040800,4350,4350,4350,4350,0
|
|
20240701,160400,131040800,4350,4350,4350,4350,0
|
|
20240701,160300,131040800,4350,4350,4350,4350,0
|
|
20240701,160200,131040800,4350,4350,4350,4350,0
|
|
20240701,160100,131040800,4350,4350,4350,4350,409
|
|
20240701,160000,131040800,4350,4350,4350,4350,0
|
|
20240701,155900,131040800,4350,4350,4350,4350,0
|
|
20240701,155800,131040800,4350,4350,4350,4350,0
|
|
20240701,155700,131040800,4350,4350,4350,4350,0
|
|
20240701,155600,131040800,4350,4350,4350,4350,0
|
|
20240701,155500,131040800,4350,4350,4350,4350,0
|
|
20240701,155400,131040800,4350,4350,4350,4350,0
|
|
20240701,155300,131040800,4350,4350,4350,4350,0
|
|
20240701,155200,131040800,4350,4350,4350,4350,0
|
|
20240701,155100,131040800,4350,4350,4350,4350,0
|
|
20240701,155000,131040800,4350,4350,4350,4350,0
|
|
20240701,154900,131040800,4350,4350,4350,4350,0
|
|
20240701,154800,131040800,4350,4350,4350,4350,0
|
|
20240701,154700,131040800,4350,4350,4350,4350,0
|
|
20240701,154600,131040800,4350,4350,4350,4350,0
|
|
20240701,154500,131040800,4350,4350,4350,4350,0
|
|
20240701,154400,131040800,4350,4350,4350,4350,0
|
|
20240701,154300,131040800,4350,4350,4350,4350,0
|
|
20240701,154200,131040800,4350,4350,4350,4350,0
|
|
20240701,154100,131040800,4350,4350,4350,4350,0
|
|
20240701,154000,131040800,4350,4350,4350,4350,0
|
|
20240701,153900,131040800,4350,4350,4350,4350,0
|
|
20240701,153800,131040800,4350,4350,4350,4350,0
|
|
20240701,153700,131040800,4350,4350,4350,4350,0
|
|
20240701,153600,131040800,4350,4350,4350,4350,0
|
|
20240701,153500,131040800,4350,4350,4350,4350,0
|
|
20240701,153400,131040800,4350,4350,4350,4350,0
|
|
20240701,153300,131040800,4350,4350,4350,4350,0
|
|
20240701,153200,131040800,4350,4350,4350,4350,0
|
|
20240701,153100,131040800,4350,4350,4350,4350,409
|
|
20240701,153000,131040800,4350,4350,4350,4350,409
|
|
20240701,152900,129261650,4365,4365,4365,4365,0
|
|
20240701,152800,129261650,4365,4365,4365,4365,0
|
|
20240701,152700,129261650,4365,4365,4365,4365,0
|
|
20240701,152600,129261650,4365,4365,4365,4365,0
|
|
20240701,152500,129261650,4365,4365,4365,4365,0
|
|
20240701,152400,129261650,4365,4365,4365,4365,0
|
|
20240701,152300,129261650,4365,4365,4365,4365,0
|
|
20240701,152200,129261650,4365,4365,4365,4365,0
|
|
20240701,152100,129261650,4365,4365,4365,4365,0
|
|
20240701,152000,129261650,4365,4365,4365,4365,0
|
|
20240701,151900,129261650,4365,4365,4365,4365,0
|
|
20240701,151800,129261650,4365,4365,4365,4365,0
|
|
20240701,151700,129261650,4365,4365,4365,4365,0
|
|
20240701,151600,129261650,4365,4365,4365,4365,1
|
|
20240701,151500,129257285,4365,4365,4365,4365,0
|
|
20240701,151400,129257285,4365,4365,4365,4365,0
|
|
20240701,151300,129257285,4365,4365,4365,4365,0
|
|
20240701,151200,129257285,4365,4360,4365,4360,100
|
|
20240701,151100,128820830,4360,4360,4360,4360,0
|
|
20240701,151000,128820830,4360,4350,4360,4350,22
|
|
20240701,150900,128725110,4355,4355,4355,4355,1
|
|
20240701,150800,128720755,4355,4355,4355,4350,92
|
|
20240701,150700,128320100,4355,4355,4355,4355,0
|
|
20240701,150600,128320100,4355,4355,4355,4355,269
|
|
20240701,150500,127148605,4355,4350,4355,4350,61
|
|
20240701,150400,126883250,4355,4355,4355,4355,0
|
|
20240701,150300,126883250,4355,4355,4355,4355,0
|
|
20240701,150200,126883250,4355,4355,4355,4355,1
|
|
20240701,150100,126878895,4355,4355,4355,4355,106
|
|
20240701,150000,126417265,4355,4355,4355,4355,230
|
|
20240701,145900,125415615,4355,4355,4355,4355,0
|
|
20240701,145800,125415615,4355,4355,4355,4355,0
|
|
20240701,145700,125415615,4355,4355,4355,4355,0
|
|
20240701,145600,125415615,4355,4355,4355,4355,0
|
|
20240701,145500,125415615,4355,4355,4355,4355,0
|
|
20240701,145400,125415615,4355,4355,4355,4355,0
|
|
20240701,145300,125415615,4355,4355,4355,4355,0
|
|
20240701,145200,125415615,4355,4355,4355,4355,0
|
|
20240701,145100,125415615,4355,4355,4355,4355,0
|
|
20240701,145000,125415615,4355,4355,4355,4355,0
|
|
20240701,144900,125415615,4355,4355,4355,4355,2
|
|
20240701,144800,125406905,4360,4360,4360,4360,0
|
|
20240701,144700,125406905,4360,4360,4360,4360,1
|
|
20240701,144600,125402545,4345,4345,4345,4345,0
|
|
20240701,144500,125402545,4345,4345,4345,4345,0
|
|
20240701,144400,125402545,4345,4345,4345,4345,0
|
|
20240701,144300,125402545,4345,4345,4345,4345,0
|
|
20240701,144200,125402545,4345,4355,4355,4345,1000
|
|
20240701,144100,121057220,4360,4360,4360,4360,0
|
|
20240701,144000,121057220,4360,4360,4360,4360,2
|
|
20240701,143900,121048500,4355,4355,4355,4355,0
|
|
20240701,143800,121048500,4355,4365,4365,4355,3
|
|
20240701,143700,121035425,4360,4360,4360,4360,0
|
|
20240701,143600,121035425,4360,4360,4360,4360,50
|
|
20240701,143500,120817425,4360,4360,4360,4360,0
|
|
20240701,143400,120817425,4360,4360,4360,4360,0
|
|
20240701,143300,120817425,4360,4360,4360,4360,0
|
|
20240701,143200,120817425,4360,4360,4360,4360,0
|
|
20240701,143100,120817425,4360,4360,4360,4360,1
|
|
20240701,143000,120813065,4355,4345,4355,4340,437
|
|
20240701,142900,118916465,4340,4340,4340,4340,0
|
|
20240701,142800,118916465,4340,4340,4340,4340,0
|
|
20240701,142700,118916465,4340,4340,4340,4340,0
|
|
20240701,142600,118916465,4340,4360,4360,4340,1435
|
|
20240701,142500,112682195,4350,4360,4360,4350,1062
|
|
20240701,142400,108061960,4365,4365,4365,4365,0
|
|
20240701,142300,108061960,4365,4365,4365,4365,1
|
|
20240701,142200,108057595,4365,4365,4365,4365,0
|
|
20240701,142100,108057595,4365,4365,4365,4365,0
|
|
20240701,142000,108057595,4365,4365,4365,4365,0
|
|
20240701,141900,108057595,4365,4365,4365,4365,0
|
|
20240701,141800,108057595,4365,4365,4365,4365,1
|
|
20240701,141700,108053230,4355,4355,4355,4355,0
|
|
20240701,141600,108053230,4355,4355,4355,4355,0
|
|
20240701,141500,108053230,4355,4355,4355,4355,309
|
|
20240701,141400,106707535,4360,4360,4360,4360,0
|
|
20240701,141300,106707535,4360,4360,4360,4360,0
|
|
20240701,141200,106707535,4360,4360,4360,4360,0
|
|
20240701,141100,106707535,4360,4360,4360,4360,0
|
|
20240701,141000,106707535,4360,4360,4360,4360,0
|
|
20240701,140900,106707535,4360,4360,4360,4360,0
|
|
20240701,140800,106707535,4360,4360,4360,4360,9
|
|
20240701,140700,106668295,4360,4360,4360,4360,0
|
|
20240701,140600,106668295,4360,4360,4360,4360,0
|
|
20240701,140500,106668295,4360,4360,4360,4360,0
|
|
20240701,140400,106668295,4360,4360,4360,4360,0
|
|
20240701,140300,106668295,4360,4360,4360,4360,0
|
|
20240701,140200,106668295,4360,4360,4360,4360,0
|
|
20240701,140100,106668295,4360,4360,4360,4360,0
|
|
20240701,140000,106668295,4360,4360,4360,4360,0
|
|
20240701,135900,106668295,4360,4360,4360,4360,1
|
|
20240701,135800,106663935,4355,4355,4355,4355,0
|
|
20240701,135700,106663935,4355,4355,4355,4355,0
|
|
20240701,135600,106663935,4355,4360,4360,4355,1158
|
|
20240701,135500,101620295,4360,4360,4360,4360,0
|
|
20240701,135400,101620295,4360,4360,4360,4360,220
|
|
20240701,135300,100661095,4360,4360,4360,4360,0
|
|
20240701,135200,100661095,4360,4360,4360,4360,0
|
|
20240701,135100,100661095,4360,4360,4360,4360,60
|
|
20240701,135000,100399495,4370,4370,4370,4370,0
|
|
20240701,134900,100399495,4370,4370,4370,4370,0
|
|
20240701,134800,100399495,4370,4370,4370,4370,0
|
|
20240701,134700,100399495,4370,4370,4370,4370,0
|
|
20240701,134600,100399495,4370,4370,4370,4370,0
|
|
20240701,134500,100399495,4370,4370,4370,4370,0
|
|
20240701,134400,100399495,4370,4370,4370,4370,0
|
|
20240701,134300,100399495,4370,4370,4370,4370,0
|
|
20240701,134200,100399495,4370,4370,4370,4370,0
|
|
20240701,134100,100399495,4370,4370,4370,4370,0
|
|
20240701,134000,100399495,4370,4370,4370,4370,0
|
|
20240701,133900,100399495,4370,4370,4370,4370,0
|
|
20240701,133800,100399495,4370,4370,4370,4370,0
|
|
20240701,133700,100399495,4370,4370,4370,4370,0
|
|
20240701,133600,100399495,4370,4370,4370,4370,0
|
|
20240701,133500,100399495,4370,4370,4370,4370,51
|
|
20240701,133400,100176625,4370,4370,4370,4370,0
|
|
20240701,133300,100176625,4370,4370,4370,4370,0
|
|
20240701,133200,100176625,4370,4370,4370,4370,0
|
|
20240701,133100,100176625,4370,4370,4370,4370,1
|
|
20240701,133000,100172255,4365,4365,4365,4365,0
|
|
20240701,132900,100172255,4365,4365,4365,4365,0
|
|
20240701,132800,100172255,4365,4365,4365,4365,0
|
|
20240701,132700,100172255,4365,4365,4365,4365,134
|
|
20240701,132600,99587345,4375,4375,4375,4375,0
|
|
20240701,132500,99587345,4375,4375,4375,4375,0
|
|
20240701,132400,99587345,4375,4375,4375,4375,0
|
|
20240701,132300,99587345,4375,4375,4375,4375,0
|
|
20240701,132200,99587345,4375,4375,4375,4375,0
|
|
20240701,132100,99587345,4375,4375,4375,4375,0
|
|
20240701,132000,99587345,4375,4375,4375,4375,0
|
|
20240701,131900,99587345,4375,4375,4375,4375,0
|
|
20240701,131800,99587345,4375,4375,4375,4375,0
|
|
20240701,131700,99587345,4375,4375,4375,4375,0
|
|
20240701,131600,99587345,4375,4375,4375,4375,0
|
|
20240701,131500,99587345,4375,4375,4375,4375,0
|
|
20240701,131400,99587345,4375,4375,4375,4375,0
|
|
20240701,131300,99587345,4375,4375,4375,4375,0
|
|
20240701,131200,99587345,4375,4375,4375,4375,0
|
|
20240701,131100,99587345,4375,4375,4375,4375,0
|
|
20240701,131000,99587345,4375,4370,4375,4360,201
|
|
20240701,130900,98709670,4380,4380,4380,4380,0
|
|
20240701,130800,98709670,4380,4380,4380,4380,1
|
|
20240701,130700,98705290,4375,4375,4380,4375,10
|
|
20240701,130600,98661535,4375,4375,4375,4375,0
|
|
20240701,130500,98661535,4375,4375,4375,4375,0
|
|
20240701,130400,98661535,4375,4375,4375,4375,0
|
|
20240701,130300,98661535,4375,4375,4375,4375,0
|
|
20240701,130200,98661535,4375,4375,4375,4375,1
|
|
20240701,130100,98657160,4360,4360,4360,4360,0
|
|
20240701,130000,98657160,4360,4360,4360,4360,0
|
|
20240701,125900,98657160,4360,4370,4370,4360,100
|
|
20240701,125800,98220935,4375,4375,4375,4375,0
|
|
20240701,125700,98220935,4375,4375,4375,4375,0
|
|
20240701,125600,98220935,4375,4375,4375,4375,0
|
|
20240701,125500,98220935,4375,4375,4375,4375,0
|
|
20240701,125400,98220935,4375,4375,4375,4375,0
|
|
20240701,125300,98220935,4375,4370,4375,4370,232
|
|
20240701,125200,97207090,4375,4375,4375,4375,1
|
|
20240701,125100,97202715,4365,4365,4365,4365,23
|
|
20240701,125000,97102320,4365,4370,4370,4365,12
|
|
20240701,124900,97049925,4375,4375,4375,4375,1
|
|
20240701,124800,97045550,4380,4380,4380,4380,1
|
|
20240701,124700,97041170,4380,4380,4380,4380,0
|
|
20240701,124600,97041170,4380,4380,4380,4380,0
|
|
20240701,124500,97041170,4380,4380,4380,4380,0
|
|
20240701,124400,97041170,4380,4380,4380,4380,0
|
|
20240701,124300,97041170,4380,4380,4380,4380,1
|
|
20240701,124200,97036790,4370,4370,4370,4370,297
|
|
20240701,124100,95738900,4370,4370,4370,4370,3
|
|
20240701,124000,95725790,4365,4365,4365,4365,226
|
|
20240701,123900,94739300,4360,4360,4360,4360,93
|
|
20240701,123800,94333820,4365,4365,4365,4365,0
|
|
20240701,123700,94333820,4365,4365,4365,4365,0
|
|
20240701,123600,94333820,4365,4365,4365,4365,0
|
|
20240701,123500,94333820,4365,4365,4365,4365,0
|
|
20240701,123400,94333820,4365,4365,4365,4365,0
|
|
20240701,123300,94333820,4365,4365,4365,4365,0
|
|
20240701,123200,94333820,4365,4365,4365,4365,0
|
|
20240701,123100,94333820,4365,4365,4365,4365,0
|
|
20240701,123000,94333820,4365,4365,4365,4365,112
|
|
20240701,122900,93844940,4365,4365,4365,4365,0
|
|
20240701,122800,93844940,4365,4365,4365,4365,0
|
|
20240701,122700,93844940,4365,4365,4365,4365,0
|
|
20240701,122600,93844940,4365,4365,4365,4365,0
|
|
20240701,122500,93844940,4365,4365,4365,4365,0
|
|
20240701,122400,93844940,4365,4365,4365,4365,0
|
|
20240701,122300,93844940,4365,4365,4365,4365,0
|
|
20240701,122200,93844940,4365,4365,4365,4365,0
|
|
20240701,122100,93844940,4365,4365,4365,4365,0
|
|
20240701,122000,93844940,4365,4365,4365,4365,0
|
|
20240701,121900,93844940,4365,4365,4365,4365,0
|
|
20240701,121800,93844940,4365,4365,4365,4365,0
|
|
20240701,121700,93844940,4365,4365,4365,4365,0
|
|
20240701,121600,93844940,4365,4365,4365,4365,0
|
|
20240701,121500,93844940,4365,4365,4365,4365,0
|
|
20240701,121400,93844940,4365,4365,4365,4365,0
|
|
20240701,121300,93844940,4365,4365,4365,4365,0
|
|
20240701,121200,93844940,4365,4365,4365,4365,0
|
|
20240701,121100,93844940,4365,4365,4365,4365,0
|
|
20240701,121000,93844940,4365,4365,4365,4365,0
|
|
20240701,120900,93844940,4365,4365,4365,4365,1
|
|
20240701,120800,93840575,4355,4355,4355,4355,0
|
|
20240701,120700,93840575,4355,4360,4360,4355,436
|
|
20240701,120600,91941790,4365,4365,4365,4365,0
|
|
20240701,120500,91941790,4365,4365,4365,4365,0
|
|
20240701,120400,91941790,4365,4365,4365,4365,0
|
|
20240701,120300,91941790,4365,4365,4365,4365,0
|
|
20240701,120200,91941790,4365,4365,4365,4365,0
|
|
20240701,120100,91941790,4365,4365,4365,4365,0
|
|
20240701,120000,91941790,4365,4365,4365,4365,0
|
|
20240701,115900,91941790,4365,4365,4365,4365,0
|
|
20240701,115800,91941790,4365,4365,4365,4365,0
|
|
20240701,115700,91941790,4365,4365,4365,4365,0
|
|
20240701,115600,91941790,4365,4365,4365,4365,10
|
|
20240701,115500,91898140,4360,4360,4360,4360,0
|
|
20240701,115400,91898140,4360,4360,4360,4360,0
|
|
20240701,115300,91898140,4360,4360,4360,4360,0
|
|
20240701,115200,91898140,4360,4360,4360,4360,0
|
|
20240701,115100,91898140,4360,4360,4360,4360,0
|
|
20240701,115000,91898140,4360,4360,4360,4360,200
|
|
20240701,114900,91026140,4360,4360,4360,4360,0
|
|
20240701,114800,91026140,4360,4360,4360,4360,0
|
|
20240701,114700,91026140,4360,4360,4360,4360,1
|
|
20240701,114600,91021780,4355,4355,4355,4355,500
|
|
20240701,114500,88844280,4360,4365,4365,4355,102
|
|
20240701,114400,88399645,4370,4370,4370,4370,0
|
|
20240701,114300,88399645,4370,4370,4370,4370,0
|
|
20240701,114200,88399645,4370,4370,4370,4370,1
|
|
20240701,114100,88395275,4355,4355,4355,4355,15
|
|
20240701,114000,88329950,4365,4360,4365,4355,41
|
|
20240701,113900,88151330,4365,4365,4365,4365,0
|
|
20240701,113800,88151330,4365,4365,4365,4365,0
|
|
20240701,113700,88151330,4365,4365,4365,4365,0
|
|
20240701,113600,88151330,4365,4365,4365,4365,0
|
|
20240701,113500,88151330,4365,4365,4365,4365,0
|
|
20240701,113400,88151330,4365,4365,4365,4365,0
|
|
20240701,113300,88151330,4365,4365,4365,4365,0
|
|
20240701,113200,88151330,4365,4365,4365,4365,3
|
|
20240701,113100,88138235,4365,4365,4365,4365,0
|
|
20240701,113000,88138235,4365,4365,4365,4365,0
|
|
20240701,112900,88138235,4365,4365,4365,4360,633
|
|
20240701,112800,85378345,4360,4360,4360,4360,0
|
|
20240701,112700,85378345,4360,4360,4360,4360,0
|
|
20240701,112600,85378345,4360,4360,4360,4360,0
|
|
20240701,112500,85378345,4360,4360,4360,4360,0
|
|
20240701,112400,85378345,4360,4360,4360,4360,0
|
|
20240701,112300,85378345,4360,4360,4360,4360,0
|
|
20240701,112200,85378345,4360,4360,4360,4360,0
|
|
20240701,112100,85378345,4360,4365,4365,4355,986
|
|
20240701,112000,81080215,4360,4360,4360,4360,0
|
|
20240701,111900,81080215,4360,4375,4375,4355,5918
|
|
20240701,111800,55269040,4375,4375,4375,4375,26
|
|
20240701,111700,55155290,4380,4380,4380,4380,0
|
|
20240701,111600,55155290,4380,4380,4380,4380,0
|
|
20240701,111500,55155290,4380,4380,4380,4380,0
|
|
20240701,111400,55155290,4380,4385,4385,4380,1024
|
|
20240701,111300,50670160,4390,4390,4390,4390,0
|
|
20240701,111200,50670160,4390,4390,4390,4390,0
|
|
20240701,111100,50670160,4390,4390,4390,4390,0
|
|
20240701,111000,50670160,4390,4390,4390,4390,0
|
|
20240701,110900,50670160,4390,4390,4390,4390,1
|
|
20240701,110800,50665770,4400,4400,4400,4400,0
|
|
20240701,110700,50665770,4400,4400,4400,4400,0
|
|
20240701,110600,50665770,4400,4400,4400,4400,0
|
|
20240701,110500,50665770,4400,4400,4400,4400,0
|
|
20240701,110400,50665770,4400,4400,4400,4400,0
|
|
20240701,110300,50665770,4400,4400,4400,4400,1
|
|
20240701,110200,50661370,4395,4395,4395,4395,1
|
|
20240701,110100,50656975,4390,4395,4395,4390,1175
|
|
20240701,110000,45498720,4390,4390,4390,4390,0
|
|
20240701,105900,45498720,4390,4390,4390,4390,0
|
|
20240701,105800,45498720,4390,4390,4390,4390,0
|
|
20240701,105700,45498720,4390,4390,4390,4390,0
|
|
20240701,105600,45498720,4390,4390,4390,4390,0
|
|
20240701,105500,45498720,4390,4390,4390,4390,0
|
|
20240701,105400,45498720,4390,4390,4390,4390,0
|
|
20240701,105300,45498720,4390,4390,4390,4390,50
|
|
20240701,105200,45279220,4400,4400,4400,4400,0
|
|
20240701,105100,45279220,4400,4400,4400,4400,0
|
|
20240701,105000,45279220,4400,4400,4400,4400,0
|
|
20240701,104900,45279220,4400,4400,4400,4400,0
|
|
20240701,104800,45279220,4400,4400,4400,4400,0
|
|
20240701,104700,45279220,4400,4400,4400,4400,0
|
|
20240701,104600,45279220,4400,4400,4400,4400,0
|
|
20240701,104500,45279220,4400,4400,4400,4400,0
|
|
20240701,104400,45279220,4400,4400,4400,4400,0
|
|
20240701,104300,45279220,4400,4400,4400,4400,0
|
|
20240701,104200,45279220,4400,4400,4400,4400,0
|
|
20240701,104100,45279220,4400,4400,4400,4400,68
|
|
20240701,104000,44980020,4400,4400,4400,4400,0
|
|
20240701,103900,44980020,4400,4400,4400,4400,0
|
|
20240701,103800,44980020,4400,4400,4400,4400,0
|
|
20240701,103700,44980020,4400,4400,4400,4400,0
|
|
20240701,103600,44980020,4400,4400,4400,4400,0
|
|
20240701,103500,44980020,4400,4400,4400,4400,0
|
|
20240701,103400,44980020,4400,4400,4400,4400,0
|
|
20240701,103300,44980020,4400,4395,4400,4395,10
|
|
20240701,103200,44936025,4400,4400,4400,4400,0
|
|
20240701,103100,44936025,4400,4400,4400,4400,0
|
|
20240701,103000,44936025,4400,4400,4400,4400,0
|
|
20240701,102900,44936025,4400,4395,4400,4395,2
|
|
20240701,102800,44927230,4395,4395,4395,4395,0
|
|
20240701,102700,44927230,4395,4395,4395,4395,0
|
|
20240701,102600,44927230,4395,4395,4395,4395,88
|
|
20240701,102500,44540470,4395,4395,4395,4395,0
|
|
20240701,102400,44540470,4395,4395,4395,4395,0
|
|
20240701,102300,44540470,4395,4395,4395,4395,0
|
|
20240701,102200,44540470,4395,4395,4395,4395,0
|
|
20240701,102100,44540470,4395,4395,4395,4395,0
|
|
20240701,102000,44540470,4395,4395,4395,4395,0
|
|
20240701,101900,44540470,4395,4395,4395,4395,0
|
|
20240701,101800,44540470,4395,4395,4395,4395,1
|
|
20240701,101700,44536075,4400,4400,4400,4400,0
|
|
20240701,101600,44536075,4400,4400,4400,4400,0
|
|
20240701,101500,44536075,4400,4400,4400,4400,0
|
|
20240701,101400,44536075,4400,4400,4400,4400,0
|
|
20240701,101300,44536075,4400,4400,4400,4400,0
|
|
20240701,101200,44536075,4400,4400,4400,4400,0
|
|
20240701,101100,44536075,4400,4385,4400,4385,7
|
|
20240701,101000,44505330,4390,4400,4405,4380,1008
|
|
20240701,100900,40090180,4405,4410,4415,4390,159
|
|
20240701,100800,39391160,4410,4410,4410,4410,0
|
|
20240701,100700,39391160,4410,4405,4410,4405,2
|
|
20240701,100600,39382345,4405,4405,4405,4405,0
|
|
20240701,100500,39382345,4405,4405,4405,4405,1
|
|
20240701,100400,39377940,4410,4410,4410,4410,0
|
|
20240701,100300,39377940,4410,4410,4410,4400,455
|
|
20240701,100200,37374675,4410,4410,4410,4410,0
|
|
20240701,100100,37374675,4410,4410,4410,4410,2
|
|
20240701,100000,37365855,4405,4405,4405,4405,0
|
|
20240701,095900,37365855,4405,4405,4405,4405,0
|
|
20240701,095800,37365855,4405,4405,4405,4405,0
|
|
20240701,095700,37365855,4405,4405,4405,4405,0
|
|
20240701,095600,37365855,4405,4405,4405,4405,126
|
|
20240701,095500,36810825,4420,4420,4420,4420,0
|
|
20240701,095400,36810825,4420,4415,4420,4415,2
|
|
20240701,095300,36801990,4415,4410,4415,4410,978
|
|
20240701,095200,32484130,4405,4415,4415,4405,34
|
|
20240701,095100,32334350,4410,4410,4410,4410,149
|
|
20240701,095000,31677260,4410,4410,4410,4410,1
|
|
20240701,094900,31672850,4405,4405,4410,4405,218
|
|
20240701,094800,30712095,4405,4405,4405,4405,1
|
|
20240701,094700,30707690,4400,4400,4400,4400,143
|
|
20240701,094600,30078490,4400,4390,4400,4390,30
|
|
20240701,094500,29946780,4390,4390,4390,4390,0
|
|
20240701,094400,29946780,4390,4390,4390,4385,6
|
|
20240701,094300,29920450,4390,4380,4390,4380,10
|
|
20240701,094200,29876640,4380,4370,4380,4370,2
|
|
20240701,094100,29867890,4370,4370,4370,4370,1
|
|
20240701,094000,29863520,4365,4365,4365,4365,1
|
|
20240701,093900,29859155,4370,4370,4370,4355,116
|
|
20240701,093800,29352255,4355,4355,4355,4355,1
|
|
20240701,093700,29347900,4355,4355,4355,4355,0
|
|
20240701,093600,29347900,4355,4355,4355,4355,0
|
|
20240701,093500,29347900,4355,4365,4365,4350,51
|
|
20240701,093400,29125845,4365,4365,4365,4365,12
|
|
20240701,093300,29073465,4365,4365,4365,4365,590
|
|
20240701,093200,26498115,4370,4370,4370,4370,114
|
|
20240701,093100,25999935,4375,4375,4375,4375,1
|
|
20240701,093000,25995560,4370,4370,4370,4370,0
|
|
20240701,092900,25995560,4370,4370,4370,4370,3
|
|
20240701,092800,25982450,4370,4370,4370,4370,0
|
|
20240701,092700,25982450,4370,4370,4370,4370,1
|
|
20240701,092600,25978080,4370,4380,4380,4370,324
|
|
20240701,092500,24561965,4380,4380,4380,4380,0
|
|
20240701,092400,24561965,4380,4375,4380,4375,2
|
|
20240701,092300,24553210,4375,4375,4375,4375,2
|
|
20240701,092200,24544460,4370,4370,4370,4370,1
|
|
20240701,092100,24540090,4370,4380,4380,4370,852
|
|
20240701,092000,20808370,4380,4380,4380,4380,1200
|
|
20240701,091900,15552370,4385,4385,4385,4385,10
|
|
20240701,091800,15508520,4405,4405,4405,4405,0
|
|
20240701,091700,15508520,4405,4390,4405,4390,22
|
|
20240701,091600,15411625,4405,4405,4405,4405,0
|
|
20240701,091500,15411625,4405,4405,4405,4405,0
|
|
20240701,091400,15411625,4405,4405,4405,4405,0
|
|
20240701,091300,15411625,4405,4405,4405,4405,0
|
|
20240701,091200,15411625,4405,4405,4405,4405,0
|
|
20240701,091100,15411625,4405,4405,4405,4405,0
|
|
20240701,091000,15411625,4405,4405,4405,4405,0
|
|
20240701,090900,15411625,4405,4405,4405,4405,92
|
|
20240701,090800,15006365,4385,4405,4405,4385,753
|
|
20240701,090700,11704420,4360,4360,4360,4360,30
|
|
20240701,090600,11573620,4345,4345,4345,4345,0
|
|
20240701,090500,11573620,4345,4345,4345,4345,0
|
|
20240701,090400,11573620,4345,4345,4345,4345,0
|
|
20240701,090300,11573620,4345,4410,4410,4345,31
|
|
20240701,090200,11438855,4355,4355,4355,4355,100
|
|
20240701,090100,11003355,4355,4355,4355,4355,501
|
|
20240701,090000,8821500,4315,4465,4465,4315,2001
|