604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190100,76173310,4245,4245,4245,4245,492
|
|
20240704,190000,76173310,4245,4245,4245,4245,0
|
|
20240704,185900,76173310,4245,4245,4245,4245,0
|
|
20240704,185800,76173310,4245,4245,4245,4245,0
|
|
20240704,185700,76173310,4245,4245,4245,4245,0
|
|
20240704,185600,76173310,4245,4245,4245,4245,0
|
|
20240704,185500,76173310,4245,4245,4245,4245,0
|
|
20240704,185400,76173310,4245,4245,4245,4245,0
|
|
20240704,185300,76173310,4245,4245,4245,4245,0
|
|
20240704,185200,76173310,4245,4245,4245,4245,0
|
|
20240704,185100,76173310,4245,4245,4245,4245,0
|
|
20240704,185000,76173310,4245,4245,4245,4245,0
|
|
20240704,184900,76173310,4245,4245,4245,4245,0
|
|
20240704,184800,76173310,4245,4245,4245,4245,0
|
|
20240704,184700,76173310,4245,4245,4245,4245,0
|
|
20240704,184600,76173310,4245,4245,4245,4245,0
|
|
20240704,184500,76173310,4245,4245,4245,4245,0
|
|
20240704,184400,76173310,4245,4245,4245,4245,0
|
|
20240704,184300,76173310,4245,4245,4245,4245,0
|
|
20240704,184200,76173310,4245,4245,4245,4245,0
|
|
20240704,184100,76173310,4245,4245,4245,4245,0
|
|
20240704,184000,76173310,4245,4245,4245,4245,0
|
|
20240704,183900,76173310,4245,4245,4245,4245,0
|
|
20240704,183800,76173310,4245,4245,4245,4245,0
|
|
20240704,183700,76173310,4245,4245,4245,4245,0
|
|
20240704,183600,76173310,4245,4245,4245,4245,0
|
|
20240704,183500,76173310,4245,4245,4245,4245,0
|
|
20240704,183400,76173310,4245,4245,4245,4245,0
|
|
20240704,183300,76173310,4245,4245,4245,4245,0
|
|
20240704,183200,76173310,4245,4245,4245,4245,0
|
|
20240704,183100,76173310,4245,4245,4245,4245,492
|
|
20240704,183000,76173310,4245,4245,4245,4245,0
|
|
20240704,182900,76173310,4245,4245,4245,4245,0
|
|
20240704,182800,76173310,4245,4245,4245,4245,0
|
|
20240704,182700,76173310,4245,4245,4245,4245,0
|
|
20240704,182600,76173310,4245,4245,4245,4245,0
|
|
20240704,182500,76173310,4245,4245,4245,4245,0
|
|
20240704,182400,76173310,4245,4245,4245,4245,0
|
|
20240704,182300,76173310,4245,4245,4245,4245,0
|
|
20240704,182200,76173310,4245,4245,4245,4245,0
|
|
20240704,182100,76173310,4245,4245,4245,4245,0
|
|
20240704,182000,76173310,4245,4245,4245,4245,0
|
|
20240704,181900,76173310,4245,4245,4245,4245,0
|
|
20240704,181800,76173310,4245,4245,4245,4245,0
|
|
20240704,181700,76173310,4245,4245,4245,4245,0
|
|
20240704,181600,76173310,4245,4245,4245,4245,0
|
|
20240704,181500,76173310,4245,4245,4245,4245,0
|
|
20240704,181400,76173310,4245,4245,4245,4245,0
|
|
20240704,181300,76173310,4245,4245,4245,4245,0
|
|
20240704,181200,76173310,4245,4245,4245,4245,0
|
|
20240704,181100,76173310,4245,4245,4245,4245,0
|
|
20240704,181000,76173310,4245,4245,4245,4245,0
|
|
20240704,180900,76173310,4245,4245,4245,4245,0
|
|
20240704,180800,76173310,4245,4245,4245,4245,0
|
|
20240704,180700,76173310,4245,4245,4245,4245,0
|
|
20240704,180600,76173310,4245,4245,4245,4245,0
|
|
20240704,180500,76173310,4245,4245,4245,4245,0
|
|
20240704,180400,76173310,4245,4245,4245,4245,0
|
|
20240704,180300,76173310,4245,4245,4245,4245,0
|
|
20240704,180200,76173310,4245,4245,4245,4245,0
|
|
20240704,180100,76173310,4245,4245,4245,4245,492
|
|
20240704,180000,76173310,4245,4245,4245,4245,0
|
|
20240704,175900,76173310,4245,4245,4245,4245,0
|
|
20240704,175800,76173310,4245,4245,4245,4245,0
|
|
20240704,175700,76173310,4245,4245,4245,4245,0
|
|
20240704,175600,76173310,4245,4245,4245,4245,0
|
|
20240704,175500,76173310,4245,4245,4245,4245,0
|
|
20240704,175400,76173310,4245,4245,4245,4245,0
|
|
20240704,175300,76173310,4245,4245,4245,4245,0
|
|
20240704,175200,76173310,4245,4245,4245,4245,0
|
|
20240704,175100,76173310,4245,4245,4245,4245,0
|
|
20240704,175000,76173310,4245,4245,4245,4245,0
|
|
20240704,174900,76173310,4245,4245,4245,4245,0
|
|
20240704,174800,76173310,4245,4245,4245,4245,0
|
|
20240704,174700,76173310,4245,4245,4245,4245,0
|
|
20240704,174600,76173310,4245,4245,4245,4245,0
|
|
20240704,174500,76173310,4245,4245,4245,4245,0
|
|
20240704,174400,76173310,4245,4245,4245,4245,0
|
|
20240704,174300,76173310,4245,4245,4245,4245,0
|
|
20240704,174200,76173310,4245,4245,4245,4245,0
|
|
20240704,174100,76173310,4245,4245,4245,4245,0
|
|
20240704,174000,76173310,4245,4245,4245,4245,0
|
|
20240704,173900,76173310,4245,4245,4245,4245,0
|
|
20240704,173800,76173310,4245,4245,4245,4245,0
|
|
20240704,173700,76173310,4245,4245,4245,4245,0
|
|
20240704,173600,76173310,4245,4245,4245,4245,0
|
|
20240704,173500,76173310,4245,4245,4245,4245,0
|
|
20240704,173400,76173310,4245,4245,4245,4245,0
|
|
20240704,173300,76173310,4245,4245,4245,4245,0
|
|
20240704,173200,76173310,4245,4245,4245,4245,0
|
|
20240704,173100,76173310,4245,4245,4245,4245,492
|
|
20240704,173000,76173310,4245,4245,4245,4245,0
|
|
20240704,172900,76173310,4245,4245,4245,4245,0
|
|
20240704,172800,76173310,4245,4245,4245,4245,0
|
|
20240704,172700,76173310,4245,4245,4245,4245,0
|
|
20240704,172600,76173310,4245,4245,4245,4245,0
|
|
20240704,172500,76173310,4245,4245,4245,4245,0
|
|
20240704,172400,76173310,4245,4245,4245,4245,0
|
|
20240704,172300,76173310,4245,4245,4245,4245,0
|
|
20240704,172200,76173310,4245,4245,4245,4245,0
|
|
20240704,172100,76173310,4245,4245,4245,4245,0
|
|
20240704,172000,76173310,4245,4245,4245,4245,0
|
|
20240704,171900,76173310,4245,4245,4245,4245,0
|
|
20240704,171800,76173310,4245,4245,4245,4245,0
|
|
20240704,171700,76173310,4245,4245,4245,4245,0
|
|
20240704,171600,76173310,4245,4245,4245,4245,0
|
|
20240704,171500,76173310,4245,4245,4245,4245,0
|
|
20240704,171400,76173310,4245,4245,4245,4245,0
|
|
20240704,171300,76173310,4245,4245,4245,4245,0
|
|
20240704,171200,76173310,4245,4245,4245,4245,0
|
|
20240704,171100,76173310,4245,4245,4245,4245,0
|
|
20240704,171000,76173310,4245,4245,4245,4245,0
|
|
20240704,170900,76173310,4245,4245,4245,4245,0
|
|
20240704,170800,76173310,4245,4245,4245,4245,0
|
|
20240704,170700,76173310,4245,4245,4245,4245,0
|
|
20240704,170600,76173310,4245,4245,4245,4245,0
|
|
20240704,170500,76173310,4245,4245,4245,4245,0
|
|
20240704,170400,76173310,4245,4245,4245,4245,0
|
|
20240704,170300,76173310,4245,4245,4245,4245,0
|
|
20240704,170200,76173310,4245,4245,4245,4245,0
|
|
20240704,170100,76173310,4245,4245,4245,4245,492
|
|
20240704,170000,76173310,4245,4245,4245,4245,0
|
|
20240704,165900,76173310,4245,4245,4245,4245,0
|
|
20240704,165800,76173310,4245,4245,4245,4245,0
|
|
20240704,165700,76173310,4245,4245,4245,4245,0
|
|
20240704,165600,76173310,4245,4245,4245,4245,0
|
|
20240704,165500,76173310,4245,4245,4245,4245,0
|
|
20240704,165400,76173310,4245,4245,4245,4245,0
|
|
20240704,165300,76173310,4245,4245,4245,4245,0
|
|
20240704,165200,76173310,4245,4245,4245,4245,0
|
|
20240704,165100,76173310,4245,4245,4245,4245,0
|
|
20240704,165000,76173310,4245,4245,4245,4245,0
|
|
20240704,164900,76173310,4245,4245,4245,4245,0
|
|
20240704,164800,76173310,4245,4245,4245,4245,0
|
|
20240704,164700,76173310,4245,4245,4245,4245,0
|
|
20240704,164600,76173310,4245,4245,4245,4245,0
|
|
20240704,164500,76173310,4245,4245,4245,4245,0
|
|
20240704,164400,76173310,4245,4245,4245,4245,0
|
|
20240704,164300,76173310,4245,4245,4245,4245,0
|
|
20240704,164200,76173310,4245,4245,4245,4245,0
|
|
20240704,164100,76173310,4245,4245,4245,4245,0
|
|
20240704,164000,76173310,4245,4245,4245,4245,0
|
|
20240704,163900,76173310,4245,4245,4245,4245,0
|
|
20240704,163800,76173310,4245,4245,4245,4245,0
|
|
20240704,163700,76173310,4245,4245,4245,4245,0
|
|
20240704,163600,76173310,4245,4245,4245,4245,0
|
|
20240704,163500,76173310,4245,4245,4245,4245,0
|
|
20240704,163400,76173310,4245,4245,4245,4245,0
|
|
20240704,163300,76173310,4245,4245,4245,4245,0
|
|
20240704,163200,76173310,4245,4245,4245,4245,0
|
|
20240704,163100,76173310,4245,4245,4245,4245,492
|
|
20240704,163000,76173310,4245,4245,4245,4245,0
|
|
20240704,162900,76173310,4245,4245,4245,4245,0
|
|
20240704,162800,76173310,4245,4245,4245,4245,0
|
|
20240704,162700,76173310,4245,4245,4245,4245,0
|
|
20240704,162600,76173310,4245,4245,4245,4245,0
|
|
20240704,162500,76173310,4245,4245,4245,4245,0
|
|
20240704,162400,76173310,4245,4245,4245,4245,0
|
|
20240704,162300,76173310,4245,4245,4245,4245,0
|
|
20240704,162200,76173310,4245,4245,4245,4245,0
|
|
20240704,162100,76173310,4245,4245,4245,4245,0
|
|
20240704,162000,76173310,4245,4245,4245,4245,0
|
|
20240704,161900,76173310,4245,4245,4245,4245,0
|
|
20240704,161800,76173310,4245,4245,4245,4245,0
|
|
20240704,161700,76173310,4245,4245,4245,4245,0
|
|
20240704,161600,76173310,4245,4245,4245,4245,0
|
|
20240704,161500,76173310,4245,4245,4245,4245,0
|
|
20240704,161400,76173310,4245,4245,4245,4245,0
|
|
20240704,161300,76173310,4245,4245,4245,4245,0
|
|
20240704,161200,76173310,4245,4245,4245,4245,0
|
|
20240704,161100,76173310,4245,4245,4245,4245,0
|
|
20240704,161000,76173310,4245,4245,4245,4245,0
|
|
20240704,160900,76173310,4245,4245,4245,4245,0
|
|
20240704,160800,76173310,4245,4245,4245,4245,0
|
|
20240704,160700,76173310,4245,4245,4245,4245,0
|
|
20240704,160600,76173310,4245,4245,4245,4245,0
|
|
20240704,160500,76173310,4245,4245,4245,4245,0
|
|
20240704,160400,76173310,4245,4245,4245,4245,0
|
|
20240704,160300,76173310,4245,4245,4245,4245,0
|
|
20240704,160200,76173310,4245,4245,4245,4245,0
|
|
20240704,160100,76173310,4245,4245,4245,4245,492
|
|
20240704,160000,76173310,4245,4245,4245,4245,0
|
|
20240704,155900,76173310,4245,4245,4245,4245,0
|
|
20240704,155800,76173310,4245,4245,4245,4245,0
|
|
20240704,155700,76173310,4245,4245,4245,4245,0
|
|
20240704,155600,76173310,4245,4245,4245,4245,0
|
|
20240704,155500,76173310,4245,4245,4245,4245,0
|
|
20240704,155400,76173310,4245,4245,4245,4245,0
|
|
20240704,155300,76173310,4245,4245,4245,4245,0
|
|
20240704,155200,76173310,4245,4245,4245,4245,0
|
|
20240704,155100,76173310,4245,4245,4245,4245,0
|
|
20240704,155000,76173310,4245,4245,4245,4245,0
|
|
20240704,154900,76173310,4245,4245,4245,4245,0
|
|
20240704,154800,76173310,4245,4245,4245,4245,0
|
|
20240704,154700,76173310,4245,4245,4245,4245,0
|
|
20240704,154600,76173310,4245,4245,4245,4245,0
|
|
20240704,154500,76173310,4245,4245,4245,4245,0
|
|
20240704,154400,76173310,4245,4245,4245,4245,0
|
|
20240704,154300,76173310,4245,4245,4245,4245,0
|
|
20240704,154200,76173310,4245,4245,4245,4245,0
|
|
20240704,154100,76173310,4245,4245,4245,4245,0
|
|
20240704,154000,76173310,4245,4245,4245,4245,0
|
|
20240704,153900,76173310,4245,4245,4245,4245,0
|
|
20240704,153800,76173310,4245,4245,4245,4245,0
|
|
20240704,153700,76173310,4245,4245,4245,4245,0
|
|
20240704,153600,76173310,4245,4245,4245,4245,0
|
|
20240704,153500,76173310,4245,4245,4245,4245,0
|
|
20240704,153400,76173310,4245,4245,4245,4245,0
|
|
20240704,153300,76173310,4245,4245,4245,4245,0
|
|
20240704,153200,76173310,4245,4245,4245,4245,0
|
|
20240704,153100,76173310,4245,4245,4245,4245,492
|
|
20240704,153000,76173310,4245,4245,4245,4245,492
|
|
20240704,152900,74084770,4240,4240,4240,4240,0
|
|
20240704,152800,74084770,4240,4240,4240,4240,0
|
|
20240704,152700,74084770,4240,4240,4240,4240,0
|
|
20240704,152600,74084770,4240,4240,4240,4240,0
|
|
20240704,152500,74084770,4240,4240,4240,4240,0
|
|
20240704,152400,74084770,4240,4240,4240,4240,0
|
|
20240704,152300,74084770,4240,4240,4240,4240,0
|
|
20240704,152200,74084770,4240,4240,4240,4240,0
|
|
20240704,152100,74084770,4240,4240,4240,4240,0
|
|
20240704,152000,74084770,4240,4240,4240,4240,0
|
|
20240704,151900,74084770,4240,4235,4240,4230,431
|
|
20240704,151800,72261585,4240,4240,4240,4240,0
|
|
20240704,151700,72261585,4240,4240,4240,4240,1
|
|
20240704,151600,72257345,4230,4235,4235,4230,11
|
|
20240704,151500,72210785,4240,4240,4240,4240,0
|
|
20240704,151400,72210785,4240,4240,4240,4240,0
|
|
20240704,151300,72210785,4240,4240,4240,4240,0
|
|
20240704,151200,72210785,4240,4240,4240,4240,0
|
|
20240704,151100,72210785,4240,4240,4240,4240,1
|
|
20240704,151000,72206545,4235,4235,4240,4230,17
|
|
20240704,150900,72134605,4230,4235,4235,4230,23
|
|
20240704,150800,72037295,4240,4235,4240,4235,36
|
|
20240704,150700,71884830,4235,4235,4235,4235,216
|
|
20240704,150600,70970070,4240,4240,4240,4240,0
|
|
20240704,150500,70970070,4240,4240,4240,4240,0
|
|
20240704,150400,70970070,4240,4240,4240,4240,1
|
|
20240704,150300,70965830,4245,4245,4245,4245,0
|
|
20240704,150200,70965830,4245,4245,4245,4245,0
|
|
20240704,150100,70965830,4245,4245,4245,4245,0
|
|
20240704,150000,70965830,4245,4245,4245,4245,0
|
|
20240704,145900,70965830,4245,4245,4245,4245,0
|
|
20240704,145800,70965830,4245,4245,4245,4245,0
|
|
20240704,145700,70965830,4245,4245,4245,4245,50
|
|
20240704,145600,70753580,4245,4245,4245,4245,0
|
|
20240704,145500,70753580,4245,4245,4245,4245,0
|
|
20240704,145400,70753580,4245,4245,4245,4245,0
|
|
20240704,145300,70753580,4245,4245,4245,4245,0
|
|
20240704,145200,70753580,4245,4245,4245,4245,0
|
|
20240704,145100,70753580,4245,4245,4245,4245,0
|
|
20240704,145000,70753580,4245,4245,4245,4245,0
|
|
20240704,144900,70753580,4245,4245,4245,4245,2
|
|
20240704,144800,70745090,4240,4240,4240,4240,0
|
|
20240704,144700,70745090,4240,4240,4240,4240,1
|
|
20240704,144600,70740850,4240,4240,4240,4240,0
|
|
20240704,144500,70740850,4240,4240,4240,4240,0
|
|
20240704,144400,70740850,4240,4240,4240,4240,0
|
|
20240704,144300,70740850,4240,4240,4240,4240,0
|
|
20240704,144200,70740850,4240,4240,4240,4240,0
|
|
20240704,144100,70740850,4240,4240,4240,4240,0
|
|
20240704,144000,70740850,4240,4240,4240,4240,0
|
|
20240704,143900,70740850,4240,4240,4240,4240,0
|
|
20240704,143800,70740850,4240,4240,4240,4240,0
|
|
20240704,143700,70740850,4240,4240,4240,4240,0
|
|
20240704,143600,70740850,4240,4240,4240,4240,2
|
|
20240704,143500,70732370,4245,4240,4245,4240,2
|
|
20240704,143400,70723885,4240,4240,4240,4240,0
|
|
20240704,143300,70723885,4240,4240,4240,4240,2
|
|
20240704,143200,70715405,4240,4240,4240,4240,8
|
|
20240704,143100,70681485,4240,4240,4240,4240,0
|
|
20240704,143000,70681485,4240,4240,4240,4240,0
|
|
20240704,142900,70681485,4240,4240,4240,4240,0
|
|
20240704,142800,70681485,4240,4240,4240,4240,0
|
|
20240704,142700,70681485,4240,4240,4240,4240,5
|
|
20240704,142600,70660285,4240,4240,4240,4240,0
|
|
20240704,142500,70660285,4240,4240,4240,4240,0
|
|
20240704,142400,70660285,4240,4240,4240,4240,0
|
|
20240704,142300,70660285,4240,4240,4240,4240,0
|
|
20240704,142200,70660285,4240,4240,4240,4240,22
|
|
20240704,142100,70567005,4240,4240,4240,4240,0
|
|
20240704,142000,70567005,4240,4240,4240,4240,0
|
|
20240704,141900,70567005,4240,4240,4240,4240,0
|
|
20240704,141800,70567005,4240,4240,4240,4240,0
|
|
20240704,141700,70567005,4240,4240,4240,4240,0
|
|
20240704,141600,70567005,4240,4240,4240,4240,0
|
|
20240704,141500,70567005,4240,4240,4240,4240,100
|
|
20240704,141400,70143005,4240,4240,4240,4240,0
|
|
20240704,141300,70143005,4240,4240,4240,4240,0
|
|
20240704,141200,70143005,4240,4240,4240,4240,0
|
|
20240704,141100,70143005,4240,4240,4240,4240,0
|
|
20240704,141000,70143005,4240,4240,4240,4240,0
|
|
20240704,140900,70143005,4240,4240,4240,4240,0
|
|
20240704,140800,70143005,4240,4240,4240,4240,0
|
|
20240704,140700,70143005,4240,4240,4240,4240,0
|
|
20240704,140600,70143005,4240,4240,4240,4240,0
|
|
20240704,140500,70143005,4240,4240,4240,4240,0
|
|
20240704,140400,70143005,4240,4240,4240,4240,0
|
|
20240704,140300,70143005,4240,4240,4240,4240,0
|
|
20240704,140200,70143005,4240,4240,4240,4240,59
|
|
20240704,140100,69892845,4245,4245,4245,4245,0
|
|
20240704,140000,69892845,4245,4245,4245,4245,0
|
|
20240704,135900,69892845,4245,4245,4245,4245,0
|
|
20240704,135800,69892845,4245,4245,4245,4245,0
|
|
20240704,135700,69892845,4245,4245,4245,4245,0
|
|
20240704,135600,69892845,4245,4245,4245,4245,0
|
|
20240704,135500,69892845,4245,4245,4245,4245,0
|
|
20240704,135400,69892845,4245,4245,4245,4245,0
|
|
20240704,135300,69892845,4245,4245,4245,4245,0
|
|
20240704,135200,69892845,4245,4245,4245,4245,0
|
|
20240704,135100,69892845,4245,4240,4245,4240,2
|
|
20240704,135000,69884360,4240,4240,4240,4240,0
|
|
20240704,134900,69884360,4240,4240,4240,4240,21
|
|
20240704,134800,69795320,4240,4240,4240,4240,1
|
|
20240704,134700,69791080,4245,4245,4245,4245,0
|
|
20240704,134600,69791080,4245,4245,4245,4245,0
|
|
20240704,134500,69791080,4245,4245,4245,4245,0
|
|
20240704,134400,69791080,4245,4245,4245,4245,0
|
|
20240704,134300,69791080,4245,4245,4245,4245,0
|
|
20240704,134200,69791080,4245,4245,4245,4245,0
|
|
20240704,134100,69791080,4245,4245,4245,4245,0
|
|
20240704,134000,69791080,4245,4245,4245,4245,0
|
|
20240704,133900,69791080,4245,4245,4245,4245,0
|
|
20240704,133800,69791080,4245,4245,4245,4245,0
|
|
20240704,133700,69791080,4245,4240,4245,4240,204
|
|
20240704,133600,68925120,4245,4240,4245,4240,35
|
|
20240704,133500,68776550,4250,4250,4250,4250,510
|
|
20240704,133400,66609050,4250,4250,4250,4250,0
|
|
20240704,133300,66609050,4250,4250,4250,4250,0
|
|
20240704,133200,66609050,4250,4250,4250,4250,1
|
|
20240704,133100,66604800,4245,4245,4245,4245,0
|
|
20240704,133000,66604800,4245,4245,4245,4245,301
|
|
20240704,132900,65327055,4245,4245,4245,4245,1
|
|
20240704,132800,65322810,4240,4240,4240,4240,0
|
|
20240704,132700,65322810,4240,4240,4240,4240,79
|
|
20240704,132600,64987850,4245,4245,4245,4245,0
|
|
20240704,132500,64987850,4245,4245,4245,4245,1
|
|
20240704,132400,64983605,4245,4240,4245,4240,102
|
|
20240704,132300,64551120,4240,4240,4240,4240,0
|
|
20240704,132200,64551120,4240,4240,4240,4240,164
|
|
20240704,132100,63855760,4240,4240,4240,4240,0
|
|
20240704,132000,63855760,4240,4240,4240,4240,0
|
|
20240704,131900,63855760,4240,4240,4240,4240,0
|
|
20240704,131800,63855760,4240,4240,4240,4240,0
|
|
20240704,131700,63855760,4240,4240,4240,4240,0
|
|
20240704,131600,63855760,4240,4240,4240,4240,2
|
|
20240704,131500,63847280,4240,4240,4240,4240,0
|
|
20240704,131400,63847280,4240,4240,4240,4240,0
|
|
20240704,131300,63847280,4240,4240,4240,4240,0
|
|
20240704,131200,63847280,4240,4240,4240,4240,0
|
|
20240704,131100,63847280,4240,4240,4240,4240,0
|
|
20240704,131000,63847280,4240,4240,4240,4240,0
|
|
20240704,130900,63847280,4240,4240,4240,4240,1
|
|
20240704,130800,63843040,4240,4240,4240,4240,0
|
|
20240704,130700,63843040,4240,4240,4240,4240,102
|
|
20240704,130600,63410560,4245,4245,4245,4245,0
|
|
20240704,130500,63410560,4245,4245,4245,4245,14
|
|
20240704,130400,63351130,4240,4240,4240,4240,1
|
|
20240704,130300,63346890,4240,4240,4240,4240,0
|
|
20240704,130200,63346890,4240,4240,4240,4240,1
|
|
20240704,130100,63342650,4245,4245,4245,4245,0
|
|
20240704,130000,63342650,4245,4245,4245,4245,0
|
|
20240704,125900,63342650,4245,4245,4245,4245,0
|
|
20240704,125800,63342650,4245,4240,4245,4240,2
|
|
20240704,125700,63334165,4235,4235,4235,4235,0
|
|
20240704,125600,63334165,4235,4235,4235,4235,0
|
|
20240704,125500,63334165,4235,4235,4235,4235,0
|
|
20240704,125400,63334165,4235,4235,4240,4235,1002
|
|
20240704,125300,59085700,4240,4235,4240,4235,90
|
|
20240704,125200,58704450,4235,4235,4235,4235,0
|
|
20240704,125100,58704450,4235,4235,4235,4235,0
|
|
20240704,125000,58704450,4235,4235,4235,4235,0
|
|
20240704,124900,58704450,4235,4230,4235,4230,3
|
|
20240704,124800,58691750,4235,4235,4235,4235,0
|
|
20240704,124700,58691750,4235,4235,4235,4235,57
|
|
20240704,124600,58450355,4235,4235,4235,4235,0
|
|
20240704,124500,58450355,4235,4235,4235,4235,0
|
|
20240704,124400,58450355,4235,4235,4235,4235,0
|
|
20240704,124300,58450355,4235,4235,4235,4235,1
|
|
20240704,124200,58446120,4230,4230,4230,4230,2
|
|
20240704,124100,58437660,4235,4235,4235,4235,0
|
|
20240704,124000,58437660,4235,4235,4235,4235,0
|
|
20240704,123900,58437660,4235,4235,4235,4230,52
|
|
20240704,123800,58217690,4230,4230,4230,4230,0
|
|
20240704,123700,58217690,4230,4230,4230,4230,0
|
|
20240704,123600,58217690,4230,4230,4230,4230,0
|
|
20240704,123500,58217690,4230,4230,4230,4230,1
|
|
20240704,123400,58213460,4230,4230,4230,4230,1
|
|
20240704,123300,58209230,4225,4225,4225,4225,0
|
|
20240704,123200,58209230,4225,4225,4225,4225,0
|
|
20240704,123100,58209230,4225,4225,4225,4225,0
|
|
20240704,123000,58209230,4225,4230,4230,4225,79
|
|
20240704,122900,57875440,4235,4235,4235,4235,0
|
|
20240704,122800,57875440,4235,4235,4235,4235,0
|
|
20240704,122700,57875440,4235,4235,4235,4235,0
|
|
20240704,122600,57875440,4235,4235,4235,4235,0
|
|
20240704,122500,57875440,4235,4235,4235,4235,0
|
|
20240704,122400,57875440,4235,4235,4235,4235,0
|
|
20240704,122300,57875440,4235,4235,4235,4235,0
|
|
20240704,122200,57875440,4235,4235,4235,4235,0
|
|
20240704,122100,57875440,4235,4235,4235,4235,0
|
|
20240704,122000,57875440,4235,4235,4235,4235,0
|
|
20240704,121900,57875440,4235,4235,4235,4235,0
|
|
20240704,121800,57875440,4235,4235,4235,4235,0
|
|
20240704,121700,57875440,4235,4235,4235,4235,0
|
|
20240704,121600,57875440,4235,4235,4235,4235,0
|
|
20240704,121500,57875440,4235,4235,4235,4235,0
|
|
20240704,121400,57875440,4235,4235,4235,4235,0
|
|
20240704,121300,57875440,4235,4235,4235,4235,0
|
|
20240704,121200,57875440,4235,4235,4235,4235,0
|
|
20240704,121100,57875440,4235,4235,4235,4235,0
|
|
20240704,121000,57875440,4235,4235,4235,4235,0
|
|
20240704,120900,57875440,4235,4235,4235,4235,0
|
|
20240704,120800,57875440,4235,4235,4235,4235,0
|
|
20240704,120700,57875440,4235,4235,4235,4235,0
|
|
20240704,120600,57875440,4235,4230,4235,4230,8
|
|
20240704,120500,57841590,4230,4230,4230,4230,0
|
|
20240704,120400,57841590,4230,4230,4230,4230,0
|
|
20240704,120300,57841590,4230,4230,4230,4230,0
|
|
20240704,120200,57841590,4230,4230,4230,4230,0
|
|
20240704,120100,57841590,4230,4230,4230,4230,0
|
|
20240704,120000,57841590,4230,4230,4230,4230,0
|
|
20240704,115900,57841590,4230,4230,4230,4230,0
|
|
20240704,115800,57841590,4230,4230,4230,4230,0
|
|
20240704,115700,57841590,4230,4230,4230,4230,70
|
|
20240704,115600,57545490,4230,4230,4230,4230,0
|
|
20240704,115500,57545490,4230,4225,4230,4225,1465
|
|
20240704,115400,51354705,4225,4225,4225,4225,0
|
|
20240704,115300,51354705,4225,4225,4225,4225,0
|
|
20240704,115200,51354705,4225,4225,4225,4225,0
|
|
20240704,115100,51354705,4225,4225,4225,4225,1
|
|
20240704,115000,51350480,4225,4225,4225,4225,2
|
|
20240704,114900,51342030,4225,4225,4225,4225,0
|
|
20240704,114800,51342030,4225,4225,4225,4225,103
|
|
20240704,114700,50906855,4230,4230,4230,4230,5
|
|
20240704,114600,50885705,4230,4230,4230,4230,10
|
|
20240704,114500,50843405,4230,4230,4230,4230,0
|
|
20240704,114400,50843405,4230,4230,4230,4230,1
|
|
20240704,114300,50839175,4225,4230,4230,4225,711
|
|
20240704,114200,47833685,4235,4235,4235,4235,10
|
|
20240704,114100,47791335,4235,4235,4235,4235,0
|
|
20240704,114000,47791335,4235,4235,4235,4235,0
|
|
20240704,113900,47791335,4235,4235,4235,4235,0
|
|
20240704,113800,47791335,4235,4235,4235,4235,0
|
|
20240704,113700,47791335,4235,4235,4235,4235,0
|
|
20240704,113600,47791335,4235,4235,4235,4235,0
|
|
20240704,113500,47791335,4235,4235,4235,4235,0
|
|
20240704,113400,47791335,4235,4235,4235,4235,0
|
|
20240704,113300,47791335,4235,4235,4235,4235,0
|
|
20240704,113200,47791335,4235,4235,4235,4235,0
|
|
20240704,113100,47791335,4235,4235,4235,4235,0
|
|
20240704,113000,47791335,4235,4235,4235,4235,2
|
|
20240704,112900,47782865,4235,4235,4235,4235,6
|
|
20240704,112800,47757455,4230,4230,4230,4230,0
|
|
20240704,112700,47757455,4230,4230,4230,4230,0
|
|
20240704,112600,47757455,4230,4230,4230,4230,0
|
|
20240704,112500,47757455,4230,4230,4230,4230,22
|
|
20240704,112400,47664395,4230,4230,4230,4230,0
|
|
20240704,112300,47664395,4230,4230,4230,4230,0
|
|
20240704,112200,47664395,4230,4230,4230,4230,0
|
|
20240704,112100,47664395,4230,4230,4230,4230,0
|
|
20240704,112000,47664395,4230,4230,4230,4230,0
|
|
20240704,111900,47664395,4230,4230,4230,4230,1
|
|
20240704,111800,47660165,4235,4235,4235,4235,0
|
|
20240704,111700,47660165,4235,4235,4235,4235,0
|
|
20240704,111600,47660165,4235,4235,4235,4235,0
|
|
20240704,111500,47660165,4235,4235,4235,4235,0
|
|
20240704,111400,47660165,4235,4235,4235,4235,0
|
|
20240704,111300,47660165,4235,4235,4235,4235,404
|
|
20240704,111200,45949225,4240,4240,4240,4240,0
|
|
20240704,111100,45949225,4240,4240,4240,4240,0
|
|
20240704,111000,45949225,4240,4240,4240,4240,0
|
|
20240704,110900,45949225,4240,4240,4240,4240,0
|
|
20240704,110800,45949225,4240,4240,4240,4240,0
|
|
20240704,110700,45949225,4240,4240,4240,4240,0
|
|
20240704,110600,45949225,4240,4240,4240,4240,0
|
|
20240704,110500,45949225,4240,4240,4240,4240,0
|
|
20240704,110400,45949225,4240,4240,4240,4240,0
|
|
20240704,110300,45949225,4240,4240,4240,4240,0
|
|
20240704,110200,45949225,4240,4240,4240,4240,0
|
|
20240704,110100,45949225,4240,4240,4240,4240,0
|
|
20240704,110000,45949225,4240,4240,4240,4240,0
|
|
20240704,105900,45949225,4240,4240,4240,4240,3
|
|
20240704,105800,45936505,4240,4240,4240,4240,2
|
|
20240704,105700,45928025,4245,4245,4245,4245,0
|
|
20240704,105600,45928025,4245,4245,4245,4245,0
|
|
20240704,105500,45928025,4245,4245,4245,4245,11
|
|
20240704,105400,45881330,4245,4260,4260,4245,3475
|
|
20240704,105300,31119005,4265,4265,4265,4265,0
|
|
20240704,105200,31119005,4265,4265,4265,4265,2
|
|
20240704,105100,31110475,4260,4260,4260,4260,94
|
|
20240704,105000,30710035,4260,4260,4260,4260,0
|
|
20240704,104900,30710035,4260,4260,4260,4260,0
|
|
20240704,104800,30710035,4260,4260,4260,4260,0
|
|
20240704,104700,30710035,4260,4255,4260,4255,3
|
|
20240704,104600,30697260,4255,4255,4255,4255,0
|
|
20240704,104500,30697260,4255,4255,4255,4255,0
|
|
20240704,104400,30697260,4255,4255,4255,4255,4
|
|
20240704,104300,30680240,4260,4260,4260,4260,0
|
|
20240704,104200,30680240,4260,4260,4260,4260,0
|
|
20240704,104100,30680240,4260,4260,4260,4260,0
|
|
20240704,104000,30680240,4260,4260,4260,4260,0
|
|
20240704,103900,30680240,4260,4260,4260,4260,0
|
|
20240704,103800,30680240,4260,4260,4260,4260,0
|
|
20240704,103700,30680240,4260,4260,4260,4260,0
|
|
20240704,103600,30680240,4260,4260,4260,4260,2
|
|
20240704,103500,30671720,4260,4260,4260,4260,0
|
|
20240704,103400,30671720,4260,4260,4260,4260,0
|
|
20240704,103300,30671720,4260,4260,4260,4260,0
|
|
20240704,103200,30671720,4260,4260,4260,4260,0
|
|
20240704,103100,30671720,4260,4260,4260,4260,0
|
|
20240704,103000,30671720,4260,4260,4260,4260,0
|
|
20240704,102900,30671720,4260,4260,4260,4260,0
|
|
20240704,102800,30671720,4260,4260,4260,4260,0
|
|
20240704,102700,30671720,4260,4260,4260,4260,0
|
|
20240704,102600,30671720,4260,4260,4260,4260,0
|
|
20240704,102500,30671720,4260,4260,4260,4260,0
|
|
20240704,102400,30671720,4260,4260,4260,4260,0
|
|
20240704,102300,30671720,4260,4260,4260,4260,0
|
|
20240704,102200,30671720,4260,4260,4260,4260,0
|
|
20240704,102100,30671720,4260,4260,4260,4260,0
|
|
20240704,102000,30671720,4260,4260,4260,4260,0
|
|
20240704,101900,30671720,4260,4260,4260,4260,0
|
|
20240704,101800,30671720,4260,4255,4260,4255,4
|
|
20240704,101700,30654690,4260,4260,4260,4260,4
|
|
20240704,101600,30637650,4260,4260,4260,4260,5
|
|
20240704,101500,30616350,4265,4265,4265,4265,0
|
|
20240704,101400,30616350,4265,4265,4265,4265,0
|
|
20240704,101300,30616350,4265,4265,4265,4265,0
|
|
20240704,101200,30616350,4265,4265,4265,4265,0
|
|
20240704,101100,30616350,4265,4265,4265,4265,10
|
|
20240704,101000,30573700,4265,4265,4265,4265,0
|
|
20240704,100900,30573700,4265,4260,4265,4260,4
|
|
20240704,100800,30556650,4260,4260,4260,4260,7
|
|
20240704,100700,30526830,4260,4260,4260,4260,133
|
|
20240704,100600,29960250,4255,4255,4255,4255,0
|
|
20240704,100500,29960250,4255,4255,4255,4255,0
|
|
20240704,100400,29960250,4255,4255,4255,4255,0
|
|
20240704,100300,29960250,4255,4255,4255,4255,0
|
|
20240704,100200,29960250,4255,4255,4255,4255,2
|
|
20240704,100100,29951740,4255,4255,4255,4255,6
|
|
20240704,100000,29926210,4255,4255,4255,4255,0
|
|
20240704,095900,29926210,4255,4255,4255,4255,0
|
|
20240704,095800,29926210,4255,4255,4255,4255,0
|
|
20240704,095700,29926210,4255,4255,4255,4255,80
|
|
20240704,095600,29585810,4255,4255,4255,4255,0
|
|
20240704,095500,29585810,4255,4255,4255,4255,0
|
|
20240704,095400,29585810,4255,4255,4255,4255,0
|
|
20240704,095300,29585810,4255,4255,4255,4250,200
|
|
20240704,095200,28735305,4260,4260,4260,4260,0
|
|
20240704,095100,28735305,4260,4260,4260,4260,0
|
|
20240704,095000,28735305,4260,4260,4260,4260,44
|
|
20240704,094900,28547865,4265,4265,4265,4265,0
|
|
20240704,094800,28547865,4265,4265,4265,4265,0
|
|
20240704,094700,28547865,4265,4265,4265,4265,0
|
|
20240704,094600,28547865,4265,4265,4265,4265,0
|
|
20240704,094500,28547865,4265,4265,4265,4265,0
|
|
20240704,094400,28547865,4265,4265,4265,4265,0
|
|
20240704,094300,28547865,4265,4265,4265,4265,0
|
|
20240704,094200,28547865,4265,4265,4265,4265,0
|
|
20240704,094100,28547865,4265,4265,4265,4265,0
|
|
20240704,094000,28547865,4265,4265,4265,4265,0
|
|
20240704,093900,28547865,4265,4265,4265,4265,1
|
|
20240704,093800,28543600,4255,4255,4260,4255,301
|
|
20240704,093700,27261350,4245,4245,4245,4245,0
|
|
20240704,093600,27261350,4245,4245,4245,4245,250
|
|
20240704,093500,26200100,4250,4250,4250,4250,1
|
|
20240704,093400,26195850,4240,4240,4240,4240,3
|
|
20240704,093300,26183130,4240,4240,4240,4240,3
|
|
20240704,093200,26170410,4240,4240,4240,4240,2
|
|
20240704,093100,26161930,4240,4240,4240,4240,0
|
|
20240704,093000,26161930,4240,4240,4240,4240,1
|
|
20240704,092900,26157690,4235,4240,4240,4235,501
|
|
20240704,092800,24033455,4240,4230,4240,4230,1000
|
|
20240704,092700,19795685,4230,4225,4230,4225,110
|
|
20240704,092600,19330395,4230,4230,4230,4230,0
|
|
20240704,092500,19330395,4230,4230,4230,4230,1
|
|
20240704,092400,19326165,4225,4230,4230,4225,201
|
|
20240704,092300,18476935,4225,4220,4225,4220,5
|
|
20240704,092200,18455830,4230,4230,4230,4230,1
|
|
20240704,092100,18451600,4225,4235,4235,4225,2
|
|
20240704,092000,18443140,4225,4225,4225,4220,15
|
|
20240704,091900,18379825,4250,4225,4250,4225,475
|
|
20240704,091800,16372925,4220,4230,4230,4220,182
|
|
20240704,091700,15604865,4245,4225,4245,4225,5
|
|
20240704,091600,15583690,4225,4235,4235,4225,2500
|
|
20240704,091500,5015430,4230,4230,4230,4230,2
|
|
20240704,091400,5006970,4240,4240,4240,4240,0
|
|
20240704,091300,5006970,4240,4235,4240,4235,184
|
|
20240704,091200,4227700,4240,4240,4240,4240,0
|
|
20240704,091100,4227700,4240,4240,4240,4240,50
|
|
20240704,091000,4015700,4245,4230,4245,4230,768
|
|
20240704,090900,761870,4240,4235,4240,4235,73
|
|
20240704,090800,452670,4235,4235,4235,4235,0
|
|
20240704,090700,452670,4235,4235,4235,4235,0
|
|
20240704,090600,452670,4235,4235,4235,4235,0
|
|
20240704,090500,452670,4235,4235,4235,4230,62
|
|
20240704,090400,190350,4230,4230,4230,4230,0
|
|
20240704,090300,190350,4230,4230,4230,4230,0
|
|
20240704,090200,190350,4230,4230,4230,4230,7
|
|
20240704,090100,160740,4230,4230,4230,4230,0
|
|
20240704,090000,160740,4230,4230,4230,4230,38
|