605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,190200,465364565,3970,3970,3970,3970,1824
|
|
20240708,190100,465364565,3970,3970,3970,3970,0
|
|
20240708,190000,465364565,3970,3970,3970,3970,0
|
|
20240708,185900,465364565,3970,3970,3970,3970,0
|
|
20240708,185800,465364565,3970,3970,3970,3970,0
|
|
20240708,185700,465364565,3970,3970,3970,3970,0
|
|
20240708,185600,465364565,3970,3970,3970,3970,0
|
|
20240708,185500,465364565,3970,3970,3970,3970,0
|
|
20240708,185400,465364565,3970,3970,3970,3970,0
|
|
20240708,185300,465364565,3970,3970,3970,3970,0
|
|
20240708,185200,465364565,3970,3970,3970,3970,0
|
|
20240708,185100,465364565,3970,3970,3970,3970,0
|
|
20240708,185000,465364565,3970,3970,3970,3970,0
|
|
20240708,184900,465364565,3970,3970,3970,3970,0
|
|
20240708,184800,465364565,3970,3970,3970,3970,0
|
|
20240708,184700,465364565,3970,3970,3970,3970,0
|
|
20240708,184600,465364565,3970,3970,3970,3970,0
|
|
20240708,184500,465364565,3970,3970,3970,3970,0
|
|
20240708,184400,465364565,3970,3970,3970,3970,0
|
|
20240708,184300,465364565,3970,3970,3970,3970,0
|
|
20240708,184200,465364565,3970,3970,3970,3970,0
|
|
20240708,184100,465364565,3970,3970,3970,3970,0
|
|
20240708,184000,465364565,3970,3970,3970,3970,0
|
|
20240708,183900,465364565,3970,3970,3970,3970,0
|
|
20240708,183800,465364565,3970,3970,3970,3970,0
|
|
20240708,183700,465364565,3970,3970,3970,3970,0
|
|
20240708,183600,465364565,3970,3970,3970,3970,0
|
|
20240708,183500,465364565,3970,3970,3970,3970,0
|
|
20240708,183400,465364565,3970,3970,3970,3970,0
|
|
20240708,183300,465364565,3970,3970,3970,3970,0
|
|
20240708,183200,465364565,3970,3970,3970,3970,1824
|
|
20240708,183100,465364565,3970,3970,3970,3970,0
|
|
20240708,183000,465364565,3970,3970,3970,3970,0
|
|
20240708,182900,465364565,3970,3970,3970,3970,0
|
|
20240708,182800,465364565,3970,3970,3970,3970,0
|
|
20240708,182700,465364565,3970,3970,3970,3970,0
|
|
20240708,182600,465364565,3970,3970,3970,3970,0
|
|
20240708,182500,465364565,3970,3970,3970,3970,0
|
|
20240708,182400,465364565,3970,3970,3970,3970,0
|
|
20240708,182300,465364565,3970,3970,3970,3970,0
|
|
20240708,182200,465364565,3970,3970,3970,3970,0
|
|
20240708,182100,465364565,3970,3970,3970,3970,0
|
|
20240708,182000,465364565,3970,3970,3970,3970,0
|
|
20240708,181900,465364565,3970,3970,3970,3970,0
|
|
20240708,181800,465364565,3970,3970,3970,3970,0
|
|
20240708,181700,465364565,3970,3970,3970,3970,0
|
|
20240708,181600,465364565,3970,3970,3970,3970,0
|
|
20240708,181500,465364565,3970,3970,3970,3970,0
|
|
20240708,181400,465364565,3970,3970,3970,3970,0
|
|
20240708,181300,465364565,3970,3970,3970,3970,0
|
|
20240708,181200,465364565,3970,3970,3970,3970,0
|
|
20240708,181100,465364565,3970,3970,3970,3970,0
|
|
20240708,181000,465364565,3970,3970,3970,3970,0
|
|
20240708,180900,465364565,3970,3970,3970,3970,0
|
|
20240708,180800,465364565,3970,3970,3970,3970,0
|
|
20240708,180700,465364565,3970,3970,3970,3970,0
|
|
20240708,180600,465364565,3970,3970,3970,3970,0
|
|
20240708,180500,465364565,3970,3970,3970,3970,0
|
|
20240708,180400,465364565,3970,3970,3970,3970,0
|
|
20240708,180300,465364565,3970,3970,3970,3970,0
|
|
20240708,180200,465364565,3970,3970,3970,3970,1824
|
|
20240708,180100,465364565,3970,3970,3970,3970,0
|
|
20240708,180000,465364565,3970,3970,3970,3970,0
|
|
20240708,175900,465364565,3970,3970,3970,3970,0
|
|
20240708,175800,465364565,3970,3970,3970,3970,0
|
|
20240708,175700,465364565,3970,3970,3970,3970,0
|
|
20240708,175600,465364565,3970,3970,3970,3970,0
|
|
20240708,175500,465364565,3970,3970,3970,3970,0
|
|
20240708,175400,465364565,3970,3970,3970,3970,0
|
|
20240708,175300,465364565,3970,3970,3970,3970,0
|
|
20240708,175200,465364565,3970,3970,3970,3970,0
|
|
20240708,175100,465364565,3970,3970,3970,3970,0
|
|
20240708,175000,465364565,3970,3970,3970,3970,0
|
|
20240708,174900,465364565,3970,3970,3970,3970,0
|
|
20240708,174800,465364565,3970,3970,3970,3970,0
|
|
20240708,174700,465364565,3970,3970,3970,3970,0
|
|
20240708,174600,465364565,3970,3970,3970,3970,0
|
|
20240708,174500,465364565,3970,3970,3970,3970,0
|
|
20240708,174400,465364565,3970,3970,3970,3970,0
|
|
20240708,174300,465364565,3970,3970,3970,3970,0
|
|
20240708,174200,465364565,3970,3970,3970,3970,0
|
|
20240708,174100,465364565,3970,3970,3970,3970,0
|
|
20240708,174000,465364565,3970,3970,3970,3970,0
|
|
20240708,173900,465364565,3970,3970,3970,3970,0
|
|
20240708,173800,465364565,3970,3970,3970,3970,0
|
|
20240708,173700,465364565,3970,3970,3970,3970,0
|
|
20240708,173600,465364565,3970,3970,3970,3970,0
|
|
20240708,173500,465364565,3970,3970,3970,3970,0
|
|
20240708,173400,465364565,3970,3970,3970,3970,0
|
|
20240708,173300,465364565,3970,3970,3970,3970,0
|
|
20240708,173200,465364565,3970,3970,3970,3970,1824
|
|
20240708,173100,465364565,3970,3970,3970,3970,0
|
|
20240708,173000,465364565,3970,3970,3970,3970,0
|
|
20240708,172900,465364565,3970,3970,3970,3970,0
|
|
20240708,172800,465364565,3970,3970,3970,3970,0
|
|
20240708,172700,465364565,3970,3970,3970,3970,0
|
|
20240708,172600,465364565,3970,3970,3970,3970,0
|
|
20240708,172500,465364565,3970,3970,3970,3970,0
|
|
20240708,172400,465364565,3970,3970,3970,3970,0
|
|
20240708,172300,465364565,3970,3970,3970,3970,0
|
|
20240708,172200,465364565,3970,3970,3970,3970,0
|
|
20240708,172100,465364565,3970,3970,3970,3970,0
|
|
20240708,172000,465364565,3970,3970,3970,3970,0
|
|
20240708,171900,465364565,3970,3970,3970,3970,0
|
|
20240708,171800,465364565,3970,3970,3970,3970,0
|
|
20240708,171700,465364565,3970,3970,3970,3970,0
|
|
20240708,171600,465364565,3970,3970,3970,3970,0
|
|
20240708,171500,465364565,3970,3970,3970,3970,0
|
|
20240708,171400,465364565,3970,3970,3970,3970,0
|
|
20240708,171300,465364565,3970,3970,3970,3970,0
|
|
20240708,171200,465364565,3970,3970,3970,3970,0
|
|
20240708,171100,465364565,3970,3970,3970,3970,0
|
|
20240708,171000,465364565,3970,3970,3970,3970,0
|
|
20240708,170900,465364565,3970,3970,3970,3970,0
|
|
20240708,170800,465364565,3970,3970,3970,3970,0
|
|
20240708,170700,465364565,3970,3970,3970,3970,0
|
|
20240708,170600,465364565,3970,3970,3970,3970,0
|
|
20240708,170500,465364565,3970,3970,3970,3970,0
|
|
20240708,170400,465364565,3970,3970,3970,3970,0
|
|
20240708,170300,465364565,3970,3970,3970,3970,0
|
|
20240708,170200,465364565,3970,3970,3970,3970,1824
|
|
20240708,170100,465364565,3970,3970,3970,3970,0
|
|
20240708,170000,465364565,3970,3970,3970,3970,0
|
|
20240708,165900,465364565,3970,3970,3970,3970,0
|
|
20240708,165800,465364565,3970,3970,3970,3970,0
|
|
20240708,165700,465364565,3970,3970,3970,3970,0
|
|
20240708,165600,465364565,3970,3970,3970,3970,0
|
|
20240708,165500,465364565,3970,3970,3970,3970,0
|
|
20240708,165400,465364565,3970,3970,3970,3970,0
|
|
20240708,165300,465364565,3970,3970,3970,3970,0
|
|
20240708,165200,465364565,3970,3970,3970,3970,0
|
|
20240708,165100,465364565,3970,3970,3970,3970,0
|
|
20240708,165000,465364565,3970,3970,3970,3970,0
|
|
20240708,164900,465364565,3970,3970,3970,3970,0
|
|
20240708,164800,465364565,3970,3970,3970,3970,0
|
|
20240708,164700,465364565,3970,3970,3970,3970,0
|
|
20240708,164600,465364565,3970,3970,3970,3970,0
|
|
20240708,164500,465364565,3970,3970,3970,3970,0
|
|
20240708,164400,465364565,3970,3970,3970,3970,0
|
|
20240708,164300,465364565,3970,3970,3970,3970,0
|
|
20240708,164200,465364565,3970,3970,3970,3970,0
|
|
20240708,164100,465364565,3970,3970,3970,3970,0
|
|
20240708,164000,465364565,3970,3970,3970,3970,0
|
|
20240708,163900,465364565,3970,3970,3970,3970,0
|
|
20240708,163800,465364565,3970,3970,3970,3970,0
|
|
20240708,163700,465364565,3970,3970,3970,3970,0
|
|
20240708,163600,465364565,3970,3970,3970,3970,0
|
|
20240708,163500,465364565,3970,3970,3970,3970,0
|
|
20240708,163400,465364565,3970,3970,3970,3970,0
|
|
20240708,163300,465364565,3970,3970,3970,3970,0
|
|
20240708,163200,465364565,3970,3970,3970,3970,1824
|
|
20240708,163100,465364565,3970,3970,3970,3970,0
|
|
20240708,163000,465364565,3970,3970,3970,3970,0
|
|
20240708,162900,465364565,3970,3970,3970,3970,0
|
|
20240708,162800,465364565,3970,3970,3970,3970,0
|
|
20240708,162700,465364565,3970,3970,3970,3970,0
|
|
20240708,162600,465364565,3970,3970,3970,3970,0
|
|
20240708,162500,465364565,3970,3970,3970,3970,0
|
|
20240708,162400,465364565,3970,3970,3970,3970,0
|
|
20240708,162300,465364565,3970,3970,3970,3970,0
|
|
20240708,162200,465364565,3970,3970,3970,3970,0
|
|
20240708,162100,465364565,3970,3970,3970,3970,0
|
|
20240708,162000,465364565,3970,3970,3970,3970,0
|
|
20240708,161900,465364565,3970,3970,3970,3970,0
|
|
20240708,161800,465364565,3970,3970,3970,3970,0
|
|
20240708,161700,465364565,3970,3970,3970,3970,0
|
|
20240708,161600,465364565,3970,3970,3970,3970,0
|
|
20240708,161500,465364565,3970,3970,3970,3970,0
|
|
20240708,161400,465364565,3970,3970,3970,3970,0
|
|
20240708,161300,465364565,3970,3970,3970,3970,0
|
|
20240708,161200,465364565,3970,3970,3970,3970,0
|
|
20240708,161100,465364565,3970,3970,3970,3970,0
|
|
20240708,161000,465364565,3970,3970,3970,3970,0
|
|
20240708,160900,465364565,3970,3970,3970,3970,0
|
|
20240708,160800,465364565,3970,3970,3970,3970,0
|
|
20240708,160700,465364565,3970,3970,3970,3970,0
|
|
20240708,160600,465364565,3970,3970,3970,3970,0
|
|
20240708,160500,465364565,3970,3970,3970,3970,0
|
|
20240708,160400,465364565,3970,3970,3970,3970,0
|
|
20240708,160300,465364565,3970,3970,3970,3970,0
|
|
20240708,160200,465364565,3970,3970,3970,3970,1824
|
|
20240708,160100,465364565,3970,3970,3970,3970,0
|
|
20240708,160000,465364565,3970,3970,3970,3970,0
|
|
20240708,155900,465364565,3970,3970,3970,3970,0
|
|
20240708,155800,465364565,3970,3970,3970,3970,0
|
|
20240708,155700,465364565,3970,3970,3970,3970,0
|
|
20240708,155600,465364565,3970,3970,3970,3970,0
|
|
20240708,155500,465364565,3970,3970,3970,3970,0
|
|
20240708,155400,465364565,3970,3970,3970,3970,0
|
|
20240708,155300,465364565,3970,3970,3970,3970,0
|
|
20240708,155200,465364565,3970,3970,3970,3970,0
|
|
20240708,155100,465364565,3970,3970,3970,3970,0
|
|
20240708,155000,465364565,3970,3970,3970,3970,0
|
|
20240708,154900,465364565,3970,3970,3970,3970,0
|
|
20240708,154800,465364565,3970,3970,3970,3970,0
|
|
20240708,154700,465364565,3970,3970,3970,3970,0
|
|
20240708,154600,465364565,3970,3970,3970,3970,0
|
|
20240708,154500,465364565,3970,3970,3970,3970,0
|
|
20240708,154400,465364565,3970,3970,3970,3970,0
|
|
20240708,154300,465364565,3970,3970,3970,3970,0
|
|
20240708,154200,465364565,3970,3970,3970,3970,0
|
|
20240708,154100,465364565,3970,3970,3970,3970,0
|
|
20240708,154000,465364565,3970,3970,3970,3970,0
|
|
20240708,153900,465364565,3970,3970,3970,3970,0
|
|
20240708,153800,465364565,3970,3970,3970,3970,0
|
|
20240708,153700,465364565,3970,3970,3970,3970,0
|
|
20240708,153600,465364565,3970,3970,3970,3970,0
|
|
20240708,153500,465364565,3970,3970,3970,3970,0
|
|
20240708,153400,465364565,3970,3970,3970,3970,0
|
|
20240708,153300,465364565,3970,3970,3970,3970,0
|
|
20240708,153200,465364565,3970,3970,3970,3970,1824
|
|
20240708,153100,465364565,3970,3970,3970,3970,0
|
|
20240708,153000,465364565,3970,3970,3970,3970,1824
|
|
20240708,152900,458123285,3980,3980,3980,3980,0
|
|
20240708,152800,458123285,3980,3980,3980,3980,0
|
|
20240708,152700,458123285,3980,3980,3980,3980,0
|
|
20240708,152600,458123285,3980,3980,3980,3980,0
|
|
20240708,152500,458123285,3980,3980,3980,3980,0
|
|
20240708,152400,458123285,3980,3980,3980,3980,0
|
|
20240708,152300,458123285,3980,3980,3980,3980,0
|
|
20240708,152200,458123285,3980,3980,3980,3980,0
|
|
20240708,152100,458123285,3980,3980,3980,3980,0
|
|
20240708,152000,458123285,3980,3980,3980,3980,0
|
|
20240708,151900,458123285,3980,3965,3980,3965,482
|
|
20240708,151800,456212140,3965,3965,3965,3965,4
|
|
20240708,151700,456196280,3980,3980,3980,3980,31
|
|
20240708,151600,456072900,3980,3980,3980,3980,8
|
|
20240708,151500,456041060,3980,3965,3980,3965,113
|
|
20240708,151400,455591560,3980,3980,3980,3980,10
|
|
20240708,151300,455551760,3975,3975,3975,3975,0
|
|
20240708,151200,455551760,3975,3970,3975,3970,1919
|
|
20240708,151100,447923795,3975,3975,3975,3975,0
|
|
20240708,151000,447923795,3975,3975,3975,3975,200
|
|
20240708,150900,447128795,3970,3970,3970,3970,0
|
|
20240708,150800,447128795,3970,3970,3970,3970,220
|
|
20240708,150700,446255395,3980,3980,3980,3980,0
|
|
20240708,150600,446255395,3980,3980,3980,3980,10
|
|
20240708,150500,446215595,3980,3980,3980,3980,0
|
|
20240708,150400,446215595,3980,3975,3980,3970,5343
|
|
20240708,150300,424982215,3985,3985,3985,3985,1
|
|
20240708,150200,424978230,3970,3970,3970,3970,50
|
|
20240708,150100,424779730,3985,3985,3985,3985,30
|
|
20240708,150000,424660180,3985,3980,3985,3970,1307
|
|
20240708,145900,419457080,3980,3980,3980,3980,0
|
|
20240708,145800,419457080,3980,3980,3980,3980,0
|
|
20240708,145700,419457080,3980,3980,3980,3980,0
|
|
20240708,145600,419457080,3980,3970,3980,3970,11
|
|
20240708,145500,419413400,3980,3980,3980,3980,0
|
|
20240708,145400,419413400,3980,3980,3980,3980,0
|
|
20240708,145300,419413400,3980,3980,3980,3980,2
|
|
20240708,145200,419405440,3990,3980,3990,3980,2700
|
|
20240708,145100,408657430,3970,3980,3980,3970,11
|
|
20240708,145000,408613750,3970,3970,3970,3970,0
|
|
20240708,144900,408613750,3970,3970,3970,3970,20
|
|
20240708,144800,408534350,3980,3980,3980,3980,0
|
|
20240708,144700,408534350,3980,3980,3980,3980,22
|
|
20240708,144600,408446790,3985,3985,3985,3985,1
|
|
20240708,144500,408442805,3970,3970,3970,3970,100
|
|
20240708,144400,408045805,3990,3990,3990,3990,0
|
|
20240708,144300,408045805,3990,3990,3990,3990,0
|
|
20240708,144200,408045805,3990,3990,3990,3990,1
|
|
20240708,144100,408041815,3980,3985,3985,3980,2010
|
|
20240708,144000,400041965,3985,3980,3985,3980,1529
|
|
20240708,143900,393948995,3980,3980,3980,3980,1
|
|
20240708,143800,393945015,3970,3975,3975,3970,1630
|
|
20240708,143700,387473165,3980,3980,3980,3980,512
|
|
20240708,143600,385435405,3980,3980,3980,3980,0
|
|
20240708,143500,385435405,3980,3980,3980,3980,150
|
|
20240708,143400,384838405,3980,3980,3980,3980,0
|
|
20240708,143300,384838405,3980,3980,3980,3980,0
|
|
20240708,143200,384838405,3980,3980,3980,3980,0
|
|
20240708,143100,384838405,3980,3970,3980,3965,1510
|
|
20240708,143000,378846945,3980,3980,3980,3980,100
|
|
20240708,142900,378448945,3980,3980,3980,3980,0
|
|
20240708,142800,378448945,3980,3980,3980,3980,600
|
|
20240708,142700,376060945,3965,3985,3985,3965,4
|
|
20240708,142600,376045065,3980,3980,3980,3980,130
|
|
20240708,142500,375527665,3980,3985,3985,3980,2
|
|
20240708,142400,375519700,3965,3965,3965,3965,0
|
|
20240708,142300,375519700,3965,3985,3985,3965,194
|
|
20240708,142200,374748010,3985,3985,3985,3985,0
|
|
20240708,142100,374748010,3985,3970,3985,3970,2245
|
|
20240708,142000,365817350,3985,3985,3985,3985,0
|
|
20240708,141900,365817350,3985,3985,3985,3985,0
|
|
20240708,141800,365817350,3985,3985,3985,3985,0
|
|
20240708,141700,365817350,3985,3980,3985,3980,350
|
|
20240708,141600,364422625,3985,3985,3985,3985,0
|
|
20240708,141500,364422625,3985,3985,3985,3985,0
|
|
20240708,141400,364422625,3985,3985,3985,3985,1
|
|
20240708,141300,364418640,3980,3980,3980,3980,1
|
|
20240708,141200,364414660,3985,3985,3985,3985,0
|
|
20240708,141100,364414660,3985,3985,3985,3985,0
|
|
20240708,141000,364414660,3985,3985,3985,3985,0
|
|
20240708,140900,364414660,3985,3985,3985,3985,0
|
|
20240708,140800,364414660,3985,3985,3985,3985,0
|
|
20240708,140700,364414660,3985,3985,3985,3985,0
|
|
20240708,140600,364414660,3985,3980,3985,3980,5
|
|
20240708,140500,364394755,3980,3980,3980,3980,0
|
|
20240708,140400,364394755,3980,3980,3980,3980,141
|
|
20240708,140300,363833575,3980,3980,3980,3980,0
|
|
20240708,140200,363833575,3980,3980,3980,3980,1
|
|
20240708,140100,363829595,3980,3980,3980,3980,1
|
|
20240708,140000,363825615,3975,3975,3975,3975,0
|
|
20240708,135900,363825615,3975,3975,3975,3975,0
|
|
20240708,135800,363825615,3975,3975,3975,3975,1342
|
|
20240708,135700,358491165,3980,3980,3980,3980,0
|
|
20240708,135600,358491165,3980,3980,3980,3980,5
|
|
20240708,135500,358471265,3980,3980,3980,3980,0
|
|
20240708,135400,358471265,3980,3985,3985,3980,2
|
|
20240708,135300,358463300,3985,3985,3985,3985,0
|
|
20240708,135200,358463300,3985,3985,3985,3985,20
|
|
20240708,135100,358383600,3985,3985,3985,3985,0
|
|
20240708,135000,358383600,3985,3985,3985,3985,1
|
|
20240708,134900,358379615,3985,3985,3985,3985,1
|
|
20240708,134800,358375630,3970,3970,3970,3970,0
|
|
20240708,134700,358375630,3970,3970,3970,3970,200
|
|
20240708,134600,357581630,3985,3985,3985,3985,0
|
|
20240708,134500,357581630,3985,3985,3985,3985,1
|
|
20240708,134400,357577645,3980,3980,3980,3980,10
|
|
20240708,134300,357537845,3985,3980,3985,3980,530
|
|
20240708,134200,355427995,3975,3985,3985,3975,50
|
|
20240708,134100,355229095,3985,3985,3985,3985,10
|
|
20240708,134000,355189245,3990,3990,3990,3980,121
|
|
20240708,133900,354707445,3990,3980,3990,3980,1888
|
|
20240708,133800,347183790,3980,3985,3985,3980,76
|
|
20240708,133700,346881185,3985,3980,3985,3980,1976
|
|
20240708,133600,339008570,3980,3980,3980,3980,1
|
|
20240708,133500,339004590,3980,3980,3980,3980,105
|
|
20240708,133400,338586690,3975,3975,3975,3975,1595
|
|
20240708,133300,332246565,3975,3975,3975,3975,0
|
|
20240708,133200,332246565,3975,3975,3975,3975,25
|
|
20240708,133100,332147190,3975,3975,3975,3975,1073
|
|
20240708,133000,327882015,3975,3975,3975,3975,378
|
|
20240708,132900,326379465,3970,3970,3970,3970,0
|
|
20240708,132800,326379465,3970,3970,3970,3970,0
|
|
20240708,132700,326379465,3970,3970,3970,3970,5
|
|
20240708,132600,326359615,3975,3975,3975,3975,0
|
|
20240708,132500,326359615,3975,3975,3975,3975,0
|
|
20240708,132400,326359615,3975,3975,3975,3975,9
|
|
20240708,132300,326323840,3975,3975,3975,3975,0
|
|
20240708,132200,326323840,3975,3975,3975,3975,0
|
|
20240708,132100,326323840,3975,3975,3975,3975,0
|
|
20240708,132000,326323840,3975,3975,3975,3975,2
|
|
20240708,131900,326315890,3975,3975,3975,3975,0
|
|
20240708,131800,326315890,3975,3975,3975,3975,1
|
|
20240708,131700,326311915,3975,3975,3975,3975,100
|
|
20240708,131600,325914415,3975,3975,3975,3975,0
|
|
20240708,131500,325914415,3975,3975,3975,3975,0
|
|
20240708,131400,325914415,3975,3975,3975,3975,0
|
|
20240708,131300,325914415,3975,3975,3975,3975,700
|
|
20240708,131200,323131915,3975,3975,3975,3975,0
|
|
20240708,131100,323131915,3975,3975,3975,3975,0
|
|
20240708,131000,323131915,3975,3970,3975,3970,800
|
|
20240708,130900,319953915,3975,3975,3975,3975,0
|
|
20240708,130800,319953915,3975,3975,3975,3975,100
|
|
20240708,130700,319556415,3975,3975,3975,3975,1400
|
|
20240708,130600,313991415,3975,3970,3975,3970,20
|
|
20240708,130500,313911995,3970,3970,3970,3970,1600
|
|
20240708,130400,307559995,3960,3960,3960,3960,0
|
|
20240708,130300,307559995,3960,3960,3960,3960,1
|
|
20240708,130200,307556035,3970,3970,3970,3970,605
|
|
20240708,130100,305154185,3970,3970,3970,3970,0
|
|
20240708,130000,305154185,3970,3970,3970,3970,0
|
|
20240708,125900,305154185,3970,3970,3970,3970,0
|
|
20240708,125800,305154185,3970,3970,3970,3970,0
|
|
20240708,125700,305154185,3970,3970,3970,3970,0
|
|
20240708,125600,305154185,3970,3970,3970,3970,16
|
|
20240708,125500,305090665,3970,3970,3970,3970,0
|
|
20240708,125400,305090665,3970,3970,3970,3970,0
|
|
20240708,125300,305090665,3970,3970,3970,3970,0
|
|
20240708,125200,305090665,3970,3970,3970,3970,500
|
|
20240708,125100,303105665,3970,3970,3970,3970,1
|
|
20240708,125000,303101695,3960,3960,3960,3960,80
|
|
20240708,124900,302784895,3970,3970,3970,3970,0
|
|
20240708,124800,302784895,3970,3960,3970,3960,311
|
|
20240708,124700,301551825,3965,3965,3965,3965,73
|
|
20240708,124600,301262380,3965,3965,3965,3965,155
|
|
20240708,124500,300647805,3970,3970,3970,3970,0
|
|
20240708,124400,300647805,3970,3970,3970,3970,0
|
|
20240708,124300,300647805,3970,3970,3970,3970,0
|
|
20240708,124200,300647805,3970,3970,3970,3970,1
|
|
20240708,124100,300643835,3970,3970,3970,3970,0
|
|
20240708,124000,300643835,3970,3970,3970,3970,0
|
|
20240708,123900,300643835,3970,3970,3970,3970,0
|
|
20240708,123800,300643835,3970,3970,3975,3970,401
|
|
20240708,123700,299051860,3970,3970,3970,3970,1
|
|
20240708,123600,299047890,3970,3970,3970,3970,0
|
|
20240708,123500,299047890,3970,3970,3970,3970,0
|
|
20240708,123400,299047890,3970,3970,3970,3970,947
|
|
20240708,123300,295288300,3965,3965,3965,3965,200
|
|
20240708,123200,294495300,3970,3970,3970,3970,0
|
|
20240708,123100,294495300,3970,3970,3970,3970,0
|
|
20240708,123000,294495300,3970,3970,3970,3970,0
|
|
20240708,122900,294495300,3970,3970,3970,3970,0
|
|
20240708,122800,294495300,3970,3970,3970,3970,990
|
|
20240708,122700,290565000,3970,3960,3970,3960,159
|
|
20240708,122600,289934660,3960,3960,3960,3960,300
|
|
20240708,122500,288746660,3965,3965,3965,3965,0
|
|
20240708,122400,288746660,3965,3965,3965,3965,800
|
|
20240708,122300,285574660,3965,3965,3965,3965,4
|
|
20240708,122200,285558800,3965,3965,3965,3965,0
|
|
20240708,122100,285558800,3965,3965,3965,3965,0
|
|
20240708,122000,285558800,3965,3965,3965,3965,1
|
|
20240708,121900,285554835,3955,3955,3955,3955,8
|
|
20240708,121800,285523195,3965,3965,3965,3965,0
|
|
20240708,121700,285523195,3965,3965,3965,3965,0
|
|
20240708,121600,285523195,3965,3965,3965,3965,0
|
|
20240708,121500,285523195,3965,3960,3965,3950,1400
|
|
20240708,121400,279978265,3965,3965,3965,3965,475
|
|
20240708,121300,278094890,3960,3960,3960,3960,0
|
|
20240708,121200,278094890,3960,3965,3965,3960,302
|
|
20240708,121100,276898965,3960,3960,3960,3960,1
|
|
20240708,121000,276895005,3965,3965,3965,3965,0
|
|
20240708,120900,276895005,3965,3965,3965,3965,0
|
|
20240708,120800,276895005,3965,3965,3965,3965,0
|
|
20240708,120700,276895005,3965,3965,3965,3965,0
|
|
20240708,120600,276895005,3965,3965,3965,3965,0
|
|
20240708,120500,276895005,3965,3965,3965,3965,10
|
|
20240708,120400,276855355,3960,3960,3960,3960,0
|
|
20240708,120300,276855355,3960,3960,3960,3960,0
|
|
20240708,120200,276855355,3960,3960,3960,3960,22
|
|
20240708,120100,276768235,3965,3965,3965,3965,0
|
|
20240708,120000,276768235,3965,3965,3965,3965,0
|
|
20240708,115900,276768235,3965,3965,3965,3965,0
|
|
20240708,115800,276768235,3965,3965,3965,3965,0
|
|
20240708,115700,276768235,3965,3965,3965,3965,0
|
|
20240708,115600,276768235,3965,3965,3965,3965,0
|
|
20240708,115500,276768235,3965,3965,3965,3965,0
|
|
20240708,115400,276768235,3965,3965,3965,3965,0
|
|
20240708,115300,276768235,3965,3965,3965,3965,14
|
|
20240708,115200,276712725,3965,3965,3965,3965,14
|
|
20240708,115100,276657215,3965,3965,3965,3965,1
|
|
20240708,115000,276653250,3965,3965,3965,3965,0
|
|
20240708,114900,276653250,3965,3960,3965,3960,1000
|
|
20240708,114800,272688350,3955,3955,3955,3955,134
|
|
20240708,114700,272158380,3960,3960,3960,3960,61
|
|
20240708,114600,271916820,3960,3960,3960,3960,0
|
|
20240708,114500,271916820,3960,3960,3960,3960,0
|
|
20240708,114400,271916820,3960,3960,3960,3960,15
|
|
20240708,114300,271857420,3955,3955,3955,3955,1400
|
|
20240708,114200,266320420,3960,3960,3960,3960,700
|
|
20240708,114100,263548420,3960,3960,3960,3960,0
|
|
20240708,114000,263548420,3960,3960,3960,3960,0
|
|
20240708,113900,263548420,3960,3960,3960,3960,769
|
|
20240708,113800,260503180,3960,3960,3960,3960,0
|
|
20240708,113700,260503180,3960,3960,3960,3960,50
|
|
20240708,113600,260305180,3965,3965,3965,3965,1
|
|
20240708,113500,260301215,3960,3960,3960,3960,31
|
|
20240708,113400,260178455,3965,3965,3965,3965,0
|
|
20240708,113300,260178455,3965,3965,3965,3965,9
|
|
20240708,113200,260142770,3965,3960,3965,3960,31
|
|
20240708,113100,260020005,3965,3965,3965,3965,0
|
|
20240708,113000,260020005,3965,3965,3965,3965,0
|
|
20240708,112900,260020005,3965,3960,3965,3960,115
|
|
20240708,112800,259564580,3960,3960,3960,3960,120
|
|
20240708,112700,259089380,3960,3960,3960,3960,31
|
|
20240708,112600,258966620,3965,3965,3965,3965,900
|
|
20240708,112500,255398120,3965,3960,3965,3960,334
|
|
20240708,112400,254074810,3965,3960,3965,3960,99
|
|
20240708,112300,253682290,3960,3960,3960,3960,630
|
|
20240708,112200,251187490,3960,3960,3960,3960,0
|
|
20240708,112100,251187490,3960,3960,3960,3960,600
|
|
20240708,112000,248811490,3960,3960,3960,3960,778
|
|
20240708,111900,245730610,3965,3965,3965,3965,485
|
|
20240708,111800,243807585,3960,3960,3960,3960,0
|
|
20240708,111700,243807585,3960,3960,3960,3960,0
|
|
20240708,111600,243807585,3960,3960,3960,3960,0
|
|
20240708,111500,243807585,3960,3955,3960,3955,8196
|
|
20240708,111400,211361665,3955,3955,3955,3955,1
|
|
20240708,111300,211357710,3955,3955,3955,3955,0
|
|
20240708,111200,211357710,3955,3955,3955,3955,0
|
|
20240708,111100,211357710,3955,3955,3955,3955,0
|
|
20240708,111000,211357710,3955,3955,3955,3955,0
|
|
20240708,110900,211357710,3955,3955,3955,3955,50
|
|
20240708,110800,211159960,3950,3950,3950,3950,0
|
|
20240708,110700,211159960,3950,3950,3950,3950,1
|
|
20240708,110600,211156010,3955,3955,3955,3955,1
|
|
20240708,110500,211152055,3960,3960,3960,3960,0
|
|
20240708,110400,211152055,3960,3960,3960,3960,0
|
|
20240708,110300,211152055,3960,3960,3960,3960,0
|
|
20240708,110200,211152055,3960,3960,3960,3960,0
|
|
20240708,110100,211152055,3960,3960,3960,3960,0
|
|
20240708,110000,211152055,3960,3960,3960,3960,0
|
|
20240708,105900,211152055,3960,3960,3960,3960,0
|
|
20240708,105800,211152055,3960,3950,3960,3950,550
|
|
20240708,105700,208977695,3960,3960,3960,3960,13
|
|
20240708,105600,208926215,3960,3960,3960,3960,0
|
|
20240708,105500,208926215,3960,3960,3960,3960,1300
|
|
20240708,105400,203778215,3955,3955,3955,3955,260
|
|
20240708,105300,202749915,3960,3960,3960,3960,0
|
|
20240708,105200,202749915,3960,3960,3960,3960,0
|
|
20240708,105100,202749915,3960,3960,3960,3960,1
|
|
20240708,105000,202745955,3955,3955,3955,3955,0
|
|
20240708,104900,202745955,3955,3955,3955,3955,100
|
|
20240708,104800,202350455,3955,3955,3955,3955,0
|
|
20240708,104700,202350455,3955,3955,3960,3955,2240
|
|
20240708,104600,193481415,3955,3955,3955,3955,0
|
|
20240708,104500,193481415,3955,3955,3955,3955,0
|
|
20240708,104400,193481415,3955,3955,3955,3955,305
|
|
20240708,104300,192275140,3950,3950,3950,3950,1334
|
|
20240708,104200,187005840,3950,3950,3950,3950,608
|
|
20240708,104100,184604240,3950,3950,3950,3950,0
|
|
20240708,104000,184604240,3950,3950,3950,3950,900
|
|
20240708,103900,181049240,3945,3945,3945,3945,0
|
|
20240708,103800,181049240,3945,3945,3945,3945,0
|
|
20240708,103700,181049240,3945,3945,3945,3945,0
|
|
20240708,103600,181049240,3945,3945,3950,3945,1145
|
|
20240708,103500,176526715,3940,3950,3950,3940,318
|
|
20240708,103400,175271875,3950,3950,3950,3950,248
|
|
20240708,103300,174292275,3950,3950,3950,3950,247
|
|
20240708,103200,173316625,3955,3955,3955,3955,0
|
|
20240708,103100,173316625,3955,3955,3955,3955,0
|
|
20240708,103000,173316625,3955,3955,3955,3955,0
|
|
20240708,102900,173316625,3955,3955,3955,3955,0
|
|
20240708,102800,173316625,3955,3955,3955,3955,0
|
|
20240708,102700,173316625,3955,3955,3955,3955,0
|
|
20240708,102600,173316625,3955,3955,3955,3955,0
|
|
20240708,102500,173316625,3955,3955,3955,3955,0
|
|
20240708,102400,173316625,3955,3955,3955,3955,0
|
|
20240708,102300,173316625,3955,3955,3955,3955,0
|
|
20240708,102200,173316625,3955,3955,3955,3955,101
|
|
20240708,102100,172917170,3940,3950,3950,3940,1217
|
|
20240708,102000,168111020,3950,3950,3950,3950,2
|
|
20240708,101900,168103120,3935,3935,3935,3935,180
|
|
20240708,101800,167394820,3950,3950,3950,3950,0
|
|
20240708,101700,167394820,3950,3950,3950,3950,0
|
|
20240708,101600,167394820,3950,3935,3950,3935,1201
|
|
20240708,101500,162668870,3950,3935,3950,3935,2913
|
|
20240708,101400,151206190,3955,3955,3955,3955,0
|
|
20240708,101300,151206190,3955,3955,3955,3955,0
|
|
20240708,101200,151206190,3955,3955,3955,3955,0
|
|
20240708,101100,151206190,3955,3955,3955,3955,0
|
|
20240708,101000,151206190,3955,3955,3955,3955,1
|
|
20240708,100900,151202235,3950,3950,3950,3950,10
|
|
20240708,100800,151162735,3960,3960,3960,3960,0
|
|
20240708,100700,151162735,3960,3960,3960,3960,1
|
|
20240708,100600,151158775,3960,3940,3960,3935,1090
|
|
20240708,100500,146868745,3960,3960,3960,3960,0
|
|
20240708,100400,146868745,3960,3960,3960,3960,0
|
|
20240708,100300,146868745,3960,3960,3960,3960,4
|
|
20240708,100200,146852905,3960,3960,3960,3960,0
|
|
20240708,100100,146852905,3960,3940,3960,3935,401
|
|
20240708,100000,145273325,3965,3965,3965,3965,0
|
|
20240708,095900,145273325,3965,3965,3965,3965,0
|
|
20240708,095800,145273325,3965,3965,3965,3965,2
|
|
20240708,095700,145265395,3935,3945,3945,3935,1000
|
|
20240708,095600,141326350,3965,3965,3965,3965,3175
|
|
20240708,095500,128737475,3965,3965,3965,3965,38
|
|
20240708,095400,128586805,3960,3960,3960,3960,2530
|
|
20240708,095300,118568005,3960,3960,3960,3960,100
|
|
20240708,095200,118172005,3935,3935,3935,3935,150
|
|
20240708,095100,117581755,3935,3945,3945,3935,1358
|
|
20240708,095000,112237480,3960,3960,3960,3960,9
|
|
20240708,094900,112201840,3960,3960,3960,3960,30
|
|
20240708,094800,112083040,3960,3955,3960,3955,17
|
|
20240708,094700,112015745,3960,3945,3960,3945,5676
|
|
20240708,094600,89594415,3945,3945,3945,3945,2
|
|
20240708,094500,89586525,3935,3935,3935,3935,250
|
|
20240708,094400,88602775,3930,3930,3930,3930,9
|
|
20240708,094300,88567405,3945,3945,3945,3945,3
|
|
20240708,094200,88555570,3945,3945,3945,3945,0
|
|
20240708,094100,88555570,3945,3945,3945,3945,13
|
|
20240708,094000,88504285,3945,3945,3945,3945,1
|
|
20240708,093900,88500340,3945,3940,3945,3940,2153
|
|
20240708,093800,80017510,3925,3940,3940,3925,134
|
|
20240708,093700,79490860,3940,3930,3940,3930,1050
|
|
20240708,093600,75354190,3930,3930,3930,3930,1
|
|
20240708,093500,75350260,3930,3935,3935,3930,31
|
|
20240708,093400,75228280,3940,3940,3940,3940,209
|
|
20240708,093300,74404820,3935,3935,3935,3935,0
|
|
20240708,093200,74404820,3935,3935,3935,3935,0
|
|
20240708,093100,74404820,3935,3935,3935,3935,1
|
|
20240708,093000,74400885,3940,3935,3940,3935,9
|
|
20240708,092900,74365440,3940,3940,3940,3940,0
|
|
20240708,092800,74365440,3940,3940,3940,3940,164
|
|
20240708,092700,73719280,3925,3925,3925,3925,141
|
|
20240708,092600,73165855,3925,3935,3935,3925,4470
|
|
20240708,092500,55608440,3935,3935,3935,3935,0
|
|
20240708,092400,55608440,3935,3935,3935,3935,0
|
|
20240708,092300,55608440,3935,3935,3935,3935,0
|
|
20240708,092200,55608440,3935,3935,3935,3935,0
|
|
20240708,092100,55608440,3935,3935,3940,3935,151
|
|
20240708,092000,55014250,3940,3940,3940,3940,38
|
|
20240708,091900,54864530,3940,3940,3940,3940,98
|
|
20240708,091800,54478410,3935,3935,3935,3925,463
|
|
20240708,091700,52659635,3940,3930,3940,3925,530
|
|
20240708,091600,50576380,3940,3940,3940,3940,240
|
|
20240708,091500,49630780,3925,3925,3925,3925,0
|
|
20240708,091400,49630780,3925,3925,3925,3925,279
|
|
20240708,091300,48535705,3925,3925,3925,3925,1001
|
|
20240708,091200,44606780,3925,3925,3925,3925,116
|
|
20240708,091100,44151480,3925,3925,3925,3925,2535
|
|
20240708,091000,34201605,3925,3925,3925,3925,1
|
|
20240708,090900,34197680,3945,3945,3945,3945,1
|
|
20240708,090800,34193735,3925,3930,3930,3925,2502
|
|
20240708,090700,24360885,3930,3930,3930,3930,290
|
|
20240708,090600,23221185,3930,3950,3950,3930,2
|
|
20240708,090500,23213305,3925,3940,3940,3925,4253
|
|
20240708,090400,6495355,3950,3950,3950,3935,3
|
|
20240708,090300,6483520,3940,3940,3940,3940,1
|
|
20240708,090200,6479580,3950,3940,3950,3940,1011
|
|
20240708,090100,2487130,3940,3935,3940,3935,2
|
|
20240708,090000,2479255,3940,3935,3940,3935,630
|