665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200200,262441480,3525,3525,3525,3525,145
|
|
20240705,200100,262441480,3525,3525,3525,3525,0
|
|
20240705,200000,262441480,3525,3525,3525,3525,0
|
|
20240705,195900,262441480,3525,3525,3525,3525,0
|
|
20240705,195800,262441480,3525,3525,3525,3525,0
|
|
20240705,195700,262441480,3525,3525,3525,3525,0
|
|
20240705,195600,262441480,3525,3525,3525,3525,0
|
|
20240705,195500,262441480,3525,3525,3525,3525,0
|
|
20240705,195400,262441480,3525,3525,3525,3525,0
|
|
20240705,195300,262441480,3525,3525,3525,3525,0
|
|
20240705,195200,262441480,3525,3525,3525,3525,0
|
|
20240705,195100,262441480,3525,3525,3525,3525,0
|
|
20240705,195000,262441480,3525,3525,3525,3525,0
|
|
20240705,194900,262441480,3525,3525,3525,3525,0
|
|
20240705,194800,262441480,3525,3525,3525,3525,0
|
|
20240705,194700,262441480,3525,3525,3525,3525,0
|
|
20240705,194600,262441480,3525,3525,3525,3525,0
|
|
20240705,194500,262441480,3525,3525,3525,3525,0
|
|
20240705,194400,262441480,3525,3525,3525,3525,0
|
|
20240705,194300,262441480,3525,3525,3525,3525,0
|
|
20240705,194200,262441480,3525,3525,3525,3525,0
|
|
20240705,194100,262441480,3525,3525,3525,3525,0
|
|
20240705,194000,262441480,3525,3525,3525,3525,0
|
|
20240705,193900,262441480,3525,3525,3525,3525,0
|
|
20240705,193800,262441480,3525,3525,3525,3525,0
|
|
20240705,193700,262441480,3525,3525,3525,3525,0
|
|
20240705,193600,262441480,3525,3525,3525,3525,0
|
|
20240705,193500,262441480,3525,3525,3525,3525,0
|
|
20240705,193400,262441480,3525,3525,3525,3525,0
|
|
20240705,193300,262441480,3525,3525,3525,3525,0
|
|
20240705,193200,262441480,3525,3525,3525,3525,145
|
|
20240705,193100,262441480,3525,3525,3525,3525,0
|
|
20240705,193000,262441480,3525,3525,3525,3525,0
|
|
20240705,192900,262441480,3525,3525,3525,3525,0
|
|
20240705,192800,262441480,3525,3525,3525,3525,0
|
|
20240705,192700,262441480,3525,3525,3525,3525,0
|
|
20240705,192600,262441480,3525,3525,3525,3525,0
|
|
20240705,192500,262441480,3525,3525,3525,3525,0
|
|
20240705,192400,262441480,3525,3525,3525,3525,0
|
|
20240705,192300,262441480,3525,3525,3525,3525,0
|
|
20240705,192200,262441480,3525,3525,3525,3525,0
|
|
20240705,192100,262441480,3525,3525,3525,3525,0
|
|
20240705,192000,262441480,3525,3525,3525,3525,0
|
|
20240705,191900,262441480,3525,3525,3525,3525,0
|
|
20240705,191800,262441480,3525,3525,3525,3525,0
|
|
20240705,191700,262441480,3525,3525,3525,3525,0
|
|
20240705,191600,262441480,3525,3525,3525,3525,0
|
|
20240705,191500,262441480,3525,3525,3525,3525,0
|
|
20240705,191400,262441480,3525,3525,3525,3525,0
|
|
20240705,191300,262441480,3525,3525,3525,3525,0
|
|
20240705,191200,262441480,3525,3525,3525,3525,0
|
|
20240705,191100,262441480,3525,3525,3525,3525,0
|
|
20240705,191000,262441480,3525,3525,3525,3525,0
|
|
20240705,190900,262441480,3525,3525,3525,3525,0
|
|
20240705,190800,262441480,3525,3525,3525,3525,0
|
|
20240705,190700,262441480,3525,3525,3525,3525,0
|
|
20240705,190600,262441480,3525,3525,3525,3525,0
|
|
20240705,190500,262441480,3525,3525,3525,3525,0
|
|
20240705,190400,262441480,3525,3525,3525,3525,0
|
|
20240705,190300,262441480,3525,3525,3525,3525,0
|
|
20240705,190200,262441480,3525,3525,3525,3525,145
|
|
20240705,190100,262441480,3525,3525,3525,3525,0
|
|
20240705,190000,262441480,3525,3525,3525,3525,0
|
|
20240705,185900,262441480,3525,3525,3525,3525,0
|
|
20240705,185800,262441480,3525,3525,3525,3525,0
|
|
20240705,185700,262441480,3525,3525,3525,3525,0
|
|
20240705,185600,262441480,3525,3525,3525,3525,0
|
|
20240705,185500,262441480,3525,3525,3525,3525,0
|
|
20240705,185400,262441480,3525,3525,3525,3525,0
|
|
20240705,185300,262441480,3525,3525,3525,3525,0
|
|
20240705,185200,262441480,3525,3525,3525,3525,0
|
|
20240705,185100,262441480,3525,3525,3525,3525,0
|
|
20240705,185000,262441480,3525,3525,3525,3525,0
|
|
20240705,184900,262441480,3525,3525,3525,3525,0
|
|
20240705,184800,262441480,3525,3525,3525,3525,0
|
|
20240705,184700,262441480,3525,3525,3525,3525,0
|
|
20240705,184600,262441480,3525,3525,3525,3525,0
|
|
20240705,184500,262441480,3525,3525,3525,3525,0
|
|
20240705,184400,262441480,3525,3525,3525,3525,0
|
|
20240705,184300,262441480,3525,3525,3525,3525,0
|
|
20240705,184200,262441480,3525,3525,3525,3525,0
|
|
20240705,184100,262441480,3525,3525,3525,3525,0
|
|
20240705,184000,262441480,3525,3525,3525,3525,0
|
|
20240705,183900,262441480,3525,3525,3525,3525,0
|
|
20240705,183800,262441480,3525,3525,3525,3525,0
|
|
20240705,183700,262441480,3525,3525,3525,3525,0
|
|
20240705,183600,262441480,3525,3525,3525,3525,0
|
|
20240705,183500,262441480,3525,3525,3525,3525,0
|
|
20240705,183400,262441480,3525,3525,3525,3525,0
|
|
20240705,183300,262441480,3525,3525,3525,3525,0
|
|
20240705,183200,262441480,3525,3525,3525,3525,145
|
|
20240705,183100,262441480,3525,3525,3525,3525,0
|
|
20240705,183000,262441480,3525,3525,3525,3525,0
|
|
20240705,182900,262441480,3525,3525,3525,3525,0
|
|
20240705,182800,262441480,3525,3525,3525,3525,0
|
|
20240705,182700,262441480,3525,3525,3525,3525,0
|
|
20240705,182600,262441480,3525,3525,3525,3525,0
|
|
20240705,182500,262441480,3525,3525,3525,3525,0
|
|
20240705,182400,262441480,3525,3525,3525,3525,0
|
|
20240705,182300,262441480,3525,3525,3525,3525,0
|
|
20240705,182200,262441480,3525,3525,3525,3525,0
|
|
20240705,182100,262441480,3525,3525,3525,3525,0
|
|
20240705,182000,262441480,3525,3525,3525,3525,0
|
|
20240705,181900,262441480,3525,3525,3525,3525,0
|
|
20240705,181800,262441480,3525,3525,3525,3525,0
|
|
20240705,181700,262441480,3525,3525,3525,3525,0
|
|
20240705,181600,262441480,3525,3525,3525,3525,0
|
|
20240705,181500,262441480,3525,3525,3525,3525,0
|
|
20240705,181400,262441480,3525,3525,3525,3525,0
|
|
20240705,181300,262441480,3525,3525,3525,3525,0
|
|
20240705,181200,262441480,3525,3525,3525,3525,0
|
|
20240705,181100,262441480,3525,3525,3525,3525,0
|
|
20240705,181000,262441480,3525,3525,3525,3525,0
|
|
20240705,180900,262441480,3525,3525,3525,3525,0
|
|
20240705,180800,262441480,3525,3525,3525,3525,0
|
|
20240705,180700,262441480,3525,3525,3525,3525,0
|
|
20240705,180600,262441480,3525,3525,3525,3525,0
|
|
20240705,180500,262441480,3525,3525,3525,3525,0
|
|
20240705,180400,262441480,3525,3525,3525,3525,0
|
|
20240705,180300,262441480,3525,3525,3525,3525,0
|
|
20240705,180200,262441480,3525,3525,3525,3525,145
|
|
20240705,180100,262441480,3525,3525,3525,3525,0
|
|
20240705,180000,262441480,3525,3525,3525,3525,0
|
|
20240705,175900,262441480,3525,3525,3525,3525,0
|
|
20240705,175800,262441480,3525,3525,3525,3525,0
|
|
20240705,175700,262441480,3525,3525,3525,3525,0
|
|
20240705,175600,262441480,3525,3525,3525,3525,0
|
|
20240705,175500,262441480,3525,3525,3525,3525,0
|
|
20240705,175400,262441480,3525,3525,3525,3525,0
|
|
20240705,175300,262441480,3525,3525,3525,3525,0
|
|
20240705,175200,262441480,3525,3525,3525,3525,0
|
|
20240705,175100,262441480,3525,3525,3525,3525,0
|
|
20240705,175000,262441480,3525,3525,3525,3525,0
|
|
20240705,174900,262441480,3525,3525,3525,3525,0
|
|
20240705,174800,262441480,3525,3525,3525,3525,0
|
|
20240705,174700,262441480,3525,3525,3525,3525,0
|
|
20240705,174600,262441480,3525,3525,3525,3525,0
|
|
20240705,174500,262441480,3525,3525,3525,3525,0
|
|
20240705,174400,262441480,3525,3525,3525,3525,0
|
|
20240705,174300,262441480,3525,3525,3525,3525,0
|
|
20240705,174200,262441480,3525,3525,3525,3525,0
|
|
20240705,174100,262441480,3525,3525,3525,3525,0
|
|
20240705,174000,262441480,3525,3525,3525,3525,0
|
|
20240705,173900,262441480,3525,3525,3525,3525,0
|
|
20240705,173800,262441480,3525,3525,3525,3525,0
|
|
20240705,173700,262441480,3525,3525,3525,3525,0
|
|
20240705,173600,262441480,3525,3525,3525,3525,0
|
|
20240705,173500,262441480,3525,3525,3525,3525,0
|
|
20240705,173400,262441480,3525,3525,3525,3525,0
|
|
20240705,173300,262441480,3525,3525,3525,3525,0
|
|
20240705,173200,262441480,3525,3525,3525,3525,145
|
|
20240705,173100,262441480,3525,3525,3525,3525,0
|
|
20240705,173000,262441480,3525,3525,3525,3525,0
|
|
20240705,172900,262441480,3525,3525,3525,3525,0
|
|
20240705,172800,262441480,3525,3525,3525,3525,0
|
|
20240705,172700,262441480,3525,3525,3525,3525,0
|
|
20240705,172600,262441480,3525,3525,3525,3525,0
|
|
20240705,172500,262441480,3525,3525,3525,3525,0
|
|
20240705,172400,262441480,3525,3525,3525,3525,0
|
|
20240705,172300,262441480,3525,3525,3525,3525,0
|
|
20240705,172200,262441480,3525,3525,3525,3525,0
|
|
20240705,172100,262441480,3525,3525,3525,3525,0
|
|
20240705,172000,262441480,3525,3525,3525,3525,0
|
|
20240705,171900,262441480,3525,3525,3525,3525,0
|
|
20240705,171800,262441480,3525,3525,3525,3525,0
|
|
20240705,171700,262441480,3525,3525,3525,3525,0
|
|
20240705,171600,262441480,3525,3525,3525,3525,0
|
|
20240705,171500,262441480,3525,3525,3525,3525,0
|
|
20240705,171400,262441480,3525,3525,3525,3525,0
|
|
20240705,171300,262441480,3525,3525,3525,3525,0
|
|
20240705,171200,262441480,3525,3525,3525,3525,0
|
|
20240705,171100,262441480,3525,3525,3525,3525,0
|
|
20240705,171000,262441480,3525,3525,3525,3525,0
|
|
20240705,170900,262441480,3525,3525,3525,3525,0
|
|
20240705,170800,262441480,3525,3525,3525,3525,0
|
|
20240705,170700,262441480,3525,3525,3525,3525,0
|
|
20240705,170600,262441480,3525,3525,3525,3525,0
|
|
20240705,170500,262441480,3525,3525,3525,3525,0
|
|
20240705,170400,262441480,3525,3525,3525,3525,0
|
|
20240705,170300,262441480,3525,3525,3525,3525,0
|
|
20240705,170200,262441480,3525,3525,3525,3525,145
|
|
20240705,170100,262441480,3525,3525,3525,3525,0
|
|
20240705,170000,262441480,3525,3525,3525,3525,0
|
|
20240705,165900,262441480,3525,3525,3525,3525,0
|
|
20240705,165800,262441480,3525,3525,3525,3525,0
|
|
20240705,165700,262441480,3525,3525,3525,3525,0
|
|
20240705,165600,262441480,3525,3525,3525,3525,0
|
|
20240705,165500,262441480,3525,3525,3525,3525,0
|
|
20240705,165400,262441480,3525,3525,3525,3525,0
|
|
20240705,165300,262441480,3525,3525,3525,3525,0
|
|
20240705,165200,262441480,3525,3525,3525,3525,0
|
|
20240705,165100,262441480,3525,3525,3525,3525,0
|
|
20240705,165000,262441480,3525,3525,3525,3525,0
|
|
20240705,164900,262441480,3525,3525,3525,3525,0
|
|
20240705,164800,262441480,3525,3525,3525,3525,0
|
|
20240705,164700,262441480,3525,3525,3525,3525,0
|
|
20240705,164600,262441480,3525,3525,3525,3525,0
|
|
20240705,164500,262441480,3525,3525,3525,3525,0
|
|
20240705,164400,262441480,3525,3525,3525,3525,0
|
|
20240705,164300,262441480,3525,3525,3525,3525,0
|
|
20240705,164200,262441480,3525,3525,3525,3525,0
|
|
20240705,164100,262441480,3525,3525,3525,3525,0
|
|
20240705,164000,262441480,3525,3525,3525,3525,0
|
|
20240705,163900,262441480,3525,3525,3525,3525,0
|
|
20240705,163800,262441480,3525,3525,3525,3525,0
|
|
20240705,163700,262441480,3525,3525,3525,3525,0
|
|
20240705,163600,262441480,3525,3525,3525,3525,0
|
|
20240705,163500,262441480,3525,3525,3525,3525,0
|
|
20240705,163400,262441480,3525,3525,3525,3525,0
|
|
20240705,163300,262441480,3525,3525,3525,3525,0
|
|
20240705,163200,262441480,3525,3525,3525,3525,145
|
|
20240705,163100,262441480,3525,3525,3525,3525,0
|
|
20240705,163000,262441480,3525,3525,3525,3525,0
|
|
20240705,162900,262441480,3525,3525,3525,3525,0
|
|
20240705,162800,262441480,3525,3525,3525,3525,0
|
|
20240705,162700,262441480,3525,3525,3525,3525,0
|
|
20240705,162600,262441480,3525,3525,3525,3525,0
|
|
20240705,162500,262441480,3525,3525,3525,3525,0
|
|
20240705,162400,262441480,3525,3525,3525,3525,0
|
|
20240705,162300,262441480,3525,3525,3525,3525,0
|
|
20240705,162200,262441480,3525,3525,3525,3525,0
|
|
20240705,162100,262441480,3525,3525,3525,3525,0
|
|
20240705,162000,262441480,3525,3525,3525,3525,0
|
|
20240705,161900,262441480,3525,3525,3525,3525,0
|
|
20240705,161800,262441480,3525,3525,3525,3525,0
|
|
20240705,161700,262441480,3525,3525,3525,3525,0
|
|
20240705,161600,262441480,3525,3525,3525,3525,0
|
|
20240705,161500,262441480,3525,3525,3525,3525,0
|
|
20240705,161400,262441480,3525,3525,3525,3525,0
|
|
20240705,161300,262441480,3525,3525,3525,3525,0
|
|
20240705,161200,262441480,3525,3525,3525,3525,0
|
|
20240705,161100,262441480,3525,3525,3525,3525,0
|
|
20240705,161000,262441480,3525,3525,3525,3525,0
|
|
20240705,160900,262441480,3525,3525,3525,3525,0
|
|
20240705,160800,262441480,3525,3525,3525,3525,0
|
|
20240705,160700,262441480,3525,3525,3525,3525,0
|
|
20240705,160600,262441480,3525,3525,3525,3525,0
|
|
20240705,160500,262441480,3525,3525,3525,3525,0
|
|
20240705,160400,262441480,3525,3525,3525,3525,0
|
|
20240705,160300,262441480,3525,3525,3525,3525,0
|
|
20240705,160200,262441480,3525,3525,3525,3525,145
|
|
20240705,160100,262441480,3525,3525,3525,3525,0
|
|
20240705,160000,262441480,3525,3525,3525,3525,0
|
|
20240705,155900,262441480,3525,3525,3525,3525,0
|
|
20240705,155800,262441480,3525,3525,3525,3525,0
|
|
20240705,155700,262441480,3525,3525,3525,3525,0
|
|
20240705,155600,262441480,3525,3525,3525,3525,0
|
|
20240705,155500,262441480,3525,3525,3525,3525,0
|
|
20240705,155400,262441480,3525,3525,3525,3525,0
|
|
20240705,155300,262441480,3525,3525,3525,3525,0
|
|
20240705,155200,262441480,3525,3525,3525,3525,0
|
|
20240705,155100,262441480,3525,3525,3525,3525,0
|
|
20240705,155000,262441480,3525,3525,3525,3525,0
|
|
20240705,154900,262441480,3525,3525,3525,3525,0
|
|
20240705,154800,262441480,3525,3525,3525,3525,0
|
|
20240705,154700,262441480,3525,3525,3525,3525,0
|
|
20240705,154600,262441480,3525,3525,3525,3525,0
|
|
20240705,154500,262441480,3525,3525,3525,3525,0
|
|
20240705,154400,262441480,3525,3525,3525,3525,0
|
|
20240705,154300,262441480,3525,3525,3525,3525,0
|
|
20240705,154200,262441480,3525,3525,3525,3525,0
|
|
20240705,154100,262441480,3525,3525,3525,3525,0
|
|
20240705,154000,262441480,3525,3525,3525,3525,0
|
|
20240705,153900,262441480,3525,3525,3525,3525,0
|
|
20240705,153800,262441480,3525,3525,3525,3525,0
|
|
20240705,153700,262441480,3525,3525,3525,3525,0
|
|
20240705,153600,262441480,3525,3525,3525,3525,0
|
|
20240705,153500,262441480,3525,3525,3525,3525,0
|
|
20240705,153400,262441480,3525,3525,3525,3525,0
|
|
20240705,153300,262441480,3525,3525,3525,3525,0
|
|
20240705,153200,262441480,3525,3525,3525,3525,145
|
|
20240705,153100,262441480,3525,3525,3525,3525,0
|
|
20240705,153000,262441480,3525,3525,3525,3525,145
|
|
20240705,152900,261930355,3540,3540,3540,3540,0
|
|
20240705,152800,261930355,3540,3540,3540,3540,0
|
|
20240705,152700,261930355,3540,3540,3540,3540,0
|
|
20240705,152600,261930355,3540,3540,3540,3540,0
|
|
20240705,152500,261930355,3540,3540,3540,3540,0
|
|
20240705,152400,261930355,3540,3540,3540,3540,0
|
|
20240705,152300,261930355,3540,3540,3540,3540,0
|
|
20240705,152200,261930355,3540,3540,3540,3540,0
|
|
20240705,152100,261930355,3540,3540,3540,3540,0
|
|
20240705,152000,261930355,3540,3540,3540,3540,0
|
|
20240705,151900,261930355,3540,3540,3540,3540,109
|
|
20240705,151800,261544495,3540,3540,3540,3540,1
|
|
20240705,151700,261540955,3540,3540,3540,3540,0
|
|
20240705,151600,261540955,3540,3540,3540,3540,1127
|
|
20240705,151500,257551375,3530,3535,3540,3530,257
|
|
20240705,151400,256644125,3530,3530,3530,3530,20
|
|
20240705,151300,256573525,3535,3530,3535,3530,54
|
|
20240705,151200,256382685,3535,3535,3535,3535,57
|
|
20240705,151100,256181190,3535,3535,3535,3535,0
|
|
20240705,151000,256181190,3535,3535,3535,3535,45
|
|
20240705,150900,256022115,3540,3540,3540,3540,0
|
|
20240705,150800,256022115,3540,3540,3540,3540,0
|
|
20240705,150700,256022115,3540,3540,3540,3540,0
|
|
20240705,150600,256022115,3540,3535,3540,3535,120
|
|
20240705,150500,255597610,3530,3530,3530,3530,0
|
|
20240705,150400,255597610,3530,3530,3530,3530,0
|
|
20240705,150300,255597610,3530,3530,3530,3530,0
|
|
20240705,150200,255597610,3530,3530,3530,3530,0
|
|
20240705,150100,255597610,3530,3530,3530,3530,100
|
|
20240705,150000,255244610,3530,3535,3535,3530,98
|
|
20240705,145900,254898485,3535,3530,3535,3530,63
|
|
20240705,145800,254675815,3530,3535,3535,3530,3
|
|
20240705,145700,254665220,3530,3530,3530,3530,0
|
|
20240705,145600,254665220,3530,3530,3530,3530,2
|
|
20240705,145500,254658160,3530,3530,3530,3530,105
|
|
20240705,145400,254287510,3530,3530,3530,3530,0
|
|
20240705,145300,254287510,3530,3530,3530,3530,29
|
|
20240705,145200,254185140,3530,3530,3530,3530,273
|
|
20240705,145100,253221450,3525,3525,3525,3525,0
|
|
20240705,145000,253221450,3525,3525,3530,3525,10
|
|
20240705,144900,253186180,3525,3525,3530,3525,8
|
|
20240705,144800,253157960,3525,3530,3530,3525,2
|
|
20240705,144700,253150905,3530,3525,3530,3525,9
|
|
20240705,144600,253119160,3530,3525,3530,3525,2
|
|
20240705,144500,253112105,3530,3530,3530,3530,0
|
|
20240705,144400,253112105,3530,3525,3530,3525,2
|
|
20240705,144300,253105050,3530,3525,3530,3525,3
|
|
20240705,144200,253094465,3525,3520,3525,3520,31
|
|
20240705,144100,252985205,3525,3515,3525,3515,31
|
|
20240705,144000,252876100,3515,3510,3515,3510,14
|
|
20240705,143900,252826930,3510,3510,3510,3510,3
|
|
20240705,143800,252816400,3520,3520,3525,3510,1256
|
|
20240705,143700,248407660,3525,3520,3525,3520,3
|
|
20240705,143600,248397095,3525,3520,3525,3520,15
|
|
20240705,143500,248344260,3525,3520,3525,3520,3
|
|
20240705,143400,248333695,3525,3525,3525,3525,0
|
|
20240705,143300,248333695,3525,3525,3525,3525,0
|
|
20240705,143200,248333695,3525,3525,3525,3525,200
|
|
20240705,143100,247628695,3525,3525,3525,3525,0
|
|
20240705,143000,247628695,3525,3525,3525,3525,0
|
|
20240705,142900,247628695,3525,3525,3525,3525,0
|
|
20240705,142800,247628695,3525,3525,3525,3525,40
|
|
20240705,142700,247487695,3525,3525,3525,3525,10
|
|
20240705,142600,247452445,3535,3525,3535,3525,4
|
|
20240705,142500,247438315,3530,3530,3530,3530,0
|
|
20240705,142400,247438315,3530,3525,3530,3525,140
|
|
20240705,142300,246944120,3530,3530,3530,3530,2
|
|
20240705,142200,246937060,3520,3520,3520,3520,10
|
|
20240705,142100,246901860,3520,3520,3520,3520,10
|
|
20240705,142000,246866660,3525,3525,3525,3525,0
|
|
20240705,141900,246866660,3525,3525,3525,3525,0
|
|
20240705,141800,246866660,3525,3525,3525,3525,0
|
|
20240705,141700,246866660,3525,3525,3525,3525,1
|
|
20240705,141600,246863135,3525,3535,3535,3525,10
|
|
20240705,141500,246827840,3525,3530,3535,3525,33
|
|
20240705,141400,246711355,3535,3530,3535,3530,444
|
|
20240705,141300,245144025,3530,3530,3530,3530,1
|
|
20240705,141200,245140495,3530,3530,3530,3530,7
|
|
20240705,141100,245115785,3530,3530,3535,3530,58
|
|
20240705,141000,244911035,3530,3525,3535,3525,10
|
|
20240705,140900,244875730,3525,3525,3535,3525,12
|
|
20240705,140800,244833400,3535,3525,3535,3525,2
|
|
20240705,140700,244826340,3525,3525,3525,3525,6
|
|
20240705,140600,244805190,3525,3525,3525,3525,1
|
|
20240705,140500,244801665,3525,3525,3535,3520,11
|
|
20240705,140400,244762885,3530,3525,3530,3525,4
|
|
20240705,140300,244748780,3530,3520,3535,3520,8
|
|
20240705,140200,244720560,3530,3520,3530,3520,6
|
|
20240705,140100,244699420,3530,3520,3530,3520,2
|
|
20240705,140000,244692370,3530,3520,3535,3520,288
|
|
20240705,135900,243677170,3525,3525,3525,3525,0
|
|
20240705,135800,243677170,3525,3520,3525,3520,32
|
|
20240705,135700,243564525,3520,3520,3520,3520,0
|
|
20240705,135600,243564525,3520,3520,3520,3520,0
|
|
20240705,135500,243564525,3520,3520,3520,3520,0
|
|
20240705,135400,243564525,3520,3510,3520,3510,1013
|
|
20240705,135300,240003850,3510,3510,3515,3510,14
|
|
20240705,135200,239954675,3510,3510,3510,3510,1
|
|
20240705,135100,239951165,3515,3520,3525,3510,29
|
|
20240705,135000,239849010,3530,3530,3530,3530,0
|
|
20240705,134900,239849010,3530,3500,3530,3500,6986
|
|
20240705,134800,215338855,3500,3500,3500,3500,0
|
|
20240705,134700,215338855,3500,3500,3500,3500,0
|
|
20240705,134600,215338855,3500,3500,3500,3500,0
|
|
20240705,134500,215338855,3500,3500,3500,3500,0
|
|
20240705,134400,215338855,3500,3500,3500,3500,39
|
|
20240705,134300,215202355,3500,3500,3500,3500,0
|
|
20240705,134200,215202355,3500,3500,3500,3500,38
|
|
20240705,134100,215069355,3500,3500,3500,3500,10
|
|
20240705,134000,215034355,3500,3500,3500,3500,0
|
|
20240705,133900,215034355,3500,3500,3500,3500,1
|
|
20240705,133800,215030855,3500,3500,3500,3500,16
|
|
20240705,133700,214974855,3500,3500,3500,3500,8
|
|
20240705,133600,214946855,3500,3500,3500,3500,233
|
|
20240705,133500,214131355,3500,3500,3500,3500,2
|
|
20240705,133400,214124355,3500,3500,3500,3500,250
|
|
20240705,133300,213249355,3500,3500,3500,3500,0
|
|
20240705,133200,213249355,3500,3500,3500,3500,0
|
|
20240705,133100,213249355,3500,3500,3500,3500,15
|
|
20240705,133000,213196855,3500,3500,3500,3500,0
|
|
20240705,132900,213196855,3500,3500,3500,3500,0
|
|
20240705,132800,213196855,3500,3500,3500,3500,0
|
|
20240705,132700,213196855,3500,3500,3500,3500,500
|
|
20240705,132600,211446855,3500,3500,3500,3500,0
|
|
20240705,132500,211446855,3500,3500,3500,3500,500
|
|
20240705,132400,209696855,3505,3505,3505,3505,2
|
|
20240705,132300,209689845,3505,3505,3505,3505,0
|
|
20240705,132200,209689845,3505,3505,3505,3505,0
|
|
20240705,132100,209689845,3505,3505,3505,3505,1
|
|
20240705,132000,209686340,3505,3500,3505,3500,415
|
|
20240705,131900,208233830,3500,3500,3500,3500,87
|
|
20240705,131800,207929330,3500,3500,3500,3500,0
|
|
20240705,131700,207929330,3500,3500,3500,3500,550
|
|
20240705,131600,206004330,3500,3500,3500,3500,12
|
|
20240705,131500,205962330,3505,3500,3505,3500,16
|
|
20240705,131400,205906290,3505,3500,3505,3500,20
|
|
20240705,131300,205836235,3500,3500,3500,3500,501
|
|
20240705,131200,204082735,3500,3500,3500,3500,0
|
|
20240705,131100,204082735,3500,3500,3500,3500,0
|
|
20240705,131000,204082735,3500,3500,3500,3500,0
|
|
20240705,130900,204082735,3500,3500,3500,3500,0
|
|
20240705,130800,204082735,3500,3500,3500,3500,0
|
|
20240705,130700,204082735,3500,3500,3500,3500,0
|
|
20240705,130600,204082735,3500,3500,3500,3500,1
|
|
20240705,130500,204079235,3500,3500,3500,3500,0
|
|
20240705,130400,204079235,3500,3500,3500,3500,0
|
|
20240705,130300,204079235,3500,3500,3500,3500,0
|
|
20240705,130200,204079235,3500,3505,3505,3500,120
|
|
20240705,130100,203659135,3505,3505,3505,3505,8
|
|
20240705,130000,203631095,3510,3510,3510,3510,0
|
|
20240705,125900,203631095,3510,3505,3510,3505,92
|
|
20240705,125800,203308180,3510,3510,3510,3510,0
|
|
20240705,125700,203308180,3510,3510,3510,3510,0
|
|
20240705,125600,203308180,3510,3510,3510,3505,11
|
|
20240705,125500,203269575,3505,3505,3505,3505,0
|
|
20240705,125400,203269575,3505,3505,3505,3505,1
|
|
20240705,125300,203266070,3505,3505,3510,3505,5
|
|
20240705,125200,203248535,3505,3500,3510,3500,447
|
|
20240705,125100,201683960,3500,3500,3500,3500,105
|
|
20240705,125000,201316460,3500,3500,3500,3500,0
|
|
20240705,124900,201316460,3500,3500,3500,3500,0
|
|
20240705,124800,201316460,3500,3500,3500,3500,10
|
|
20240705,124700,201281460,3500,3500,3500,3490,2580
|
|
20240705,124600,192269950,3510,3510,3510,3510,1
|
|
20240705,124500,192266440,3510,3500,3510,3500,242
|
|
20240705,124400,191418240,3500,3505,3510,3500,23
|
|
20240705,124300,191337650,3505,3495,3510,3495,1400
|
|
20240705,124200,186437600,3495,3495,3495,3495,13
|
|
20240705,124100,186392165,3495,3495,3495,3495,13
|
|
20240705,124000,186346730,3495,3495,3495,3495,11
|
|
20240705,123900,186308285,3495,3495,3495,3495,1
|
|
20240705,123800,186304790,3490,3490,3490,3490,1
|
|
20240705,123700,186301300,3485,3495,3495,3485,1824
|
|
20240705,123600,179938755,3500,3500,3500,3500,15
|
|
20240705,123500,179886255,3495,3495,3495,3495,0
|
|
20240705,123400,179886255,3495,3495,3495,3495,0
|
|
20240705,123300,179886255,3495,3495,3495,3495,0
|
|
20240705,123200,179886255,3495,3495,3495,3495,0
|
|
20240705,123100,179886255,3495,3495,3495,3495,0
|
|
20240705,123000,179886255,3495,3495,3495,3495,0
|
|
20240705,122900,179886255,3495,3495,3495,3495,0
|
|
20240705,122800,179886255,3495,3495,3495,3495,0
|
|
20240705,122700,179886255,3495,3495,3495,3495,12
|
|
20240705,122600,179844315,3495,3495,3495,3495,17
|
|
20240705,122500,179784900,3495,3495,3500,3495,22
|
|
20240705,122400,179707995,3495,3495,3495,3495,3
|
|
20240705,122300,179697510,3495,3495,3500,3495,12
|
|
20240705,122200,179655525,3495,3495,3495,3495,63
|
|
20240705,122100,179435340,3495,3495,3495,3495,11
|
|
20240705,122000,179396895,3490,3490,3490,3490,0
|
|
20240705,121900,179396895,3490,3490,3490,3490,278
|
|
20240705,121800,178426675,3490,3490,3490,3490,50
|
|
20240705,121700,178252175,3490,3490,3490,3490,0
|
|
20240705,121600,178252175,3490,3490,3490,3490,4
|
|
20240705,121500,178238215,3485,3485,3485,3485,10
|
|
20240705,121400,178203365,3485,3505,3505,3485,5726
|
|
20240705,121300,158219525,3510,3510,3510,3510,0
|
|
20240705,121200,158219525,3510,3510,3510,3510,0
|
|
20240705,121100,158219525,3510,3510,3510,3510,0
|
|
20240705,121000,158219525,3510,3510,3510,3510,0
|
|
20240705,120900,158219525,3510,3510,3510,3510,0
|
|
20240705,120800,158219525,3510,3510,3510,3510,0
|
|
20240705,120700,158219525,3510,3510,3510,3510,1
|
|
20240705,120600,158216015,3515,3515,3515,3515,0
|
|
20240705,120500,158216015,3515,3510,3515,3510,13
|
|
20240705,120400,158170340,3510,3510,3515,3510,57
|
|
20240705,120300,157970005,3515,3500,3515,3500,1051
|
|
20240705,120200,154281115,3495,3505,3505,3495,52
|
|
20240705,120100,154099305,3510,3505,3510,3505,3
|
|
20240705,120000,154088780,3505,3505,3505,3505,0
|
|
20240705,115900,154088780,3505,3505,3505,3505,2
|
|
20240705,115800,154081770,3505,3500,3510,3500,11
|
|
20240705,115700,154043235,3495,3510,3510,3490,3381
|
|
20240705,115600,142215290,3510,3510,3510,3510,3
|
|
20240705,115500,142204760,3505,3505,3505,3505,0
|
|
20240705,115400,142204760,3505,3505,3505,3505,0
|
|
20240705,115300,142204760,3505,3505,3505,3505,0
|
|
20240705,115200,142204760,3505,3510,3510,3505,297
|
|
20240705,115100,141163765,3510,3510,3510,3510,1
|
|
20240705,115000,141160255,3510,3510,3510,3510,5
|
|
20240705,114900,141142705,3505,3505,3505,3505,200
|
|
20240705,114800,140441705,3510,3510,3510,3510,0
|
|
20240705,114700,140441705,3510,3510,3510,3510,0
|
|
20240705,114600,140441705,3510,3510,3510,3510,2
|
|
20240705,114500,140434685,3510,3510,3510,3510,0
|
|
20240705,114400,140434685,3510,3510,3510,3510,0
|
|
20240705,114300,140434685,3510,3510,3510,3510,0
|
|
20240705,114200,140434685,3510,3510,3510,3510,24
|
|
20240705,114100,140350445,3510,3510,3510,3510,1
|
|
20240705,114000,140346935,3510,3510,3510,3510,0
|
|
20240705,113900,140346935,3510,3510,3510,3510,31
|
|
20240705,113800,140238125,3510,3510,3510,3510,10
|
|
20240705,113700,140203025,3510,3510,3510,3510,15
|
|
20240705,113600,140150375,3505,3505,3510,3505,31
|
|
20240705,113500,140041605,3505,3510,3510,3500,1007
|
|
20240705,113400,136514985,3515,3515,3515,3515,1
|
|
20240705,113300,136511470,3515,3515,3515,3515,1
|
|
20240705,113200,136507955,3515,3515,3515,3515,100
|
|
20240705,113100,136156455,3515,3515,3515,3515,5
|
|
20240705,113000,136138880,3510,3510,3510,3510,10
|
|
20240705,112900,136103780,3510,3510,3510,3510,100
|
|
20240705,112800,135752780,3515,3515,3515,3515,0
|
|
20240705,112700,135752780,3515,3515,3515,3515,24
|
|
20240705,112600,135668420,3515,3515,3515,3515,129
|
|
20240705,112500,135214985,3515,3515,3515,3515,0
|
|
20240705,112400,135214985,3515,3515,3515,3515,23
|
|
20240705,112300,135134140,3515,3515,3515,3505,667
|
|
20240705,112200,132796190,3520,3515,3520,3515,60
|
|
20240705,112100,132585280,3515,3515,3515,3515,100
|
|
20240705,112000,132233780,3510,3515,3515,3505,1055
|
|
20240705,111900,128534740,3515,3515,3515,3515,2
|
|
20240705,111800,128527710,3515,3515,3515,3515,75
|
|
20240705,111700,128264085,3515,3515,3515,3515,0
|
|
20240705,111600,128264085,3515,3520,3520,3515,214
|
|
20240705,111500,127511605,3525,3525,3525,3525,0
|
|
20240705,111400,127511605,3525,3525,3525,3525,0
|
|
20240705,111300,127511605,3525,3525,3525,3525,6
|
|
20240705,111200,127490455,3520,3520,3520,3520,7
|
|
20240705,111100,127465815,3525,3525,3525,3525,0
|
|
20240705,111000,127465815,3525,3525,3525,3525,3
|
|
20240705,110900,127455240,3525,3525,3525,3525,0
|
|
20240705,110800,127455240,3525,3525,3525,3525,1
|
|
20240705,110700,127451715,3525,3525,3525,3525,0
|
|
20240705,110600,127451715,3525,3520,3525,3520,4
|
|
20240705,110500,127437620,3520,3520,3520,3520,153
|
|
20240705,110400,126899060,3520,3520,3520,3520,5
|
|
20240705,110300,126881460,3520,3520,3520,3520,0
|
|
20240705,110200,126881460,3520,3520,3520,3520,0
|
|
20240705,110100,126881460,3520,3520,3520,3510,1156
|
|
20240705,110000,122814960,3515,3515,3515,3515,0
|
|
20240705,105900,122814960,3515,3515,3515,3515,21
|
|
20240705,105800,122741145,3515,3515,3515,3515,1
|
|
20240705,105700,122737630,3520,3520,3520,3520,0
|
|
20240705,105600,122737630,3520,3520,3520,3520,3
|
|
20240705,105500,122727070,3515,3515,3520,3515,32
|
|
20240705,105400,122614515,3520,3515,3520,3515,8
|
|
20240705,105300,122586375,3515,3515,3520,3515,14
|
|
20240705,105200,122537130,3515,3515,3520,3510,1089
|
|
20240705,105100,118713555,3520,3520,3520,3520,400
|
|
20240705,105000,117305555,3515,3515,3515,3515,0
|
|
20240705,104900,117305555,3515,3515,3520,3515,29
|
|
20240705,104800,117203550,3515,3515,3520,3515,11
|
|
20240705,104700,117164855,3510,3515,3515,3510,500
|
|
20240705,104600,115408940,3520,3520,3520,3520,0
|
|
20240705,104500,115408940,3520,3520,3520,3520,45
|
|
20240705,104400,115250540,3520,3520,3520,3520,0
|
|
20240705,104300,115250540,3520,3520,3520,3520,0
|
|
20240705,104200,115250540,3520,3520,3530,3520,8
|
|
20240705,104100,115222355,3515,3530,3530,3515,2703
|
|
20240705,104000,105719955,3530,3530,3530,3530,1
|
|
20240705,103900,105716425,3535,3535,3535,3535,0
|
|
20240705,103800,105716425,3535,3535,3535,3535,0
|
|
20240705,103700,105716425,3535,3535,3535,3535,10
|
|
20240705,103600,105681075,3535,3535,3535,3535,0
|
|
20240705,103500,105681075,3535,3535,3535,3535,0
|
|
20240705,103400,105681075,3535,3535,3535,3535,0
|
|
20240705,103300,105681075,3535,3530,3535,3530,9
|
|
20240705,103200,105649265,3530,3530,3535,3520,214
|
|
20240705,103100,104892895,3535,3530,3535,3530,39
|
|
20240705,103000,104755190,3530,3530,3530,3530,10
|
|
20240705,102900,104719890,3530,3530,3535,3520,434
|
|
20240705,102800,103186360,3535,3535,3535,3535,6
|
|
20240705,102700,103165150,3535,3535,3535,3535,0
|
|
20240705,102600,103165150,3535,3535,3535,3535,100
|
|
20240705,102500,102811650,3540,3540,3540,3540,0
|
|
20240705,102400,102811650,3540,3540,3540,3540,556
|
|
20240705,102300,100843410,3550,3550,3550,3550,0
|
|
20240705,102200,100843410,3550,3550,3550,3550,80
|
|
20240705,102100,100559410,3550,3545,3550,3545,10
|
|
20240705,102000,100523950,3545,3550,3550,3545,198
|
|
20240705,101900,99822015,3550,3550,3550,3550,155
|
|
20240705,101800,99271765,3550,3550,3550,3550,0
|
|
20240705,101700,99271765,3550,3550,3550,3550,0
|
|
20240705,101600,99271765,3550,3550,3550,3550,280
|
|
20240705,101500,98277765,3555,3555,3555,3555,10
|
|
20240705,101400,98242215,3555,3555,3555,3555,1
|
|
20240705,101300,98238660,3550,3550,3550,3550,100
|
|
20240705,101200,97883660,3555,3555,3555,3555,10
|
|
20240705,101100,97848110,3555,3555,3555,3555,140
|
|
20240705,101000,97350410,3555,3555,3555,3555,0
|
|
20240705,100900,97350410,3555,3550,3555,3550,268
|
|
20240705,100800,96398975,3550,3550,3550,3550,0
|
|
20240705,100700,96398975,3550,3550,3550,3550,0
|
|
20240705,100600,96398975,3550,3550,3550,3550,634
|
|
20240705,100500,94148275,3555,3555,3555,3555,0
|
|
20240705,100400,94148275,3555,3555,3555,3555,0
|
|
20240705,100300,94148275,3555,3555,3555,3555,0
|
|
20240705,100200,94148275,3555,3550,3555,3550,466
|
|
20240705,100100,92493945,3555,3555,3555,3555,0
|
|
20240705,100000,92493945,3555,3555,3560,3555,5
|
|
20240705,095900,92476155,3555,3560,3570,3555,509
|
|
20240705,095800,90664055,3560,3560,3560,3560,2
|
|
20240705,095700,90656935,3560,3560,3560,3560,1
|
|
20240705,095600,90653375,3555,3555,3555,3555,0
|
|
20240705,095500,90653375,3555,3560,3560,3555,102
|
|
20240705,095400,90290745,3570,3555,3570,3555,322
|
|
20240705,095300,89141390,3550,3550,3550,3550,0
|
|
20240705,095200,89141390,3550,3550,3550,3550,0
|
|
20240705,095100,89141390,3550,3550,3550,3550,84
|
|
20240705,095000,88843190,3550,3550,3550,3550,95
|
|
20240705,094900,88505940,3555,3555,3570,3555,2378
|
|
20240705,094800,80043075,3550,3550,3550,3550,0
|
|
20240705,094700,80043075,3550,3550,3550,3550,0
|
|
20240705,094600,80043075,3550,3550,3550,3550,8
|
|
20240705,094500,80014675,3555,3555,3555,3555,0
|
|
20240705,094400,80014675,3555,3555,3555,3555,0
|
|
20240705,094300,80014675,3555,3555,3555,3555,50
|
|
20240705,094200,79836925,3550,3550,3550,3550,0
|
|
20240705,094100,79836925,3550,3550,3550,3550,54
|
|
20240705,094000,79645225,3550,3550,3550,3550,0
|
|
20240705,093900,79645225,3550,3550,3550,3550,0
|
|
20240705,093800,79645225,3550,3550,3550,3550,53
|
|
20240705,093700,79457075,3550,3550,3550,3550,0
|
|
20240705,093600,79457075,3550,3550,3550,3550,0
|
|
20240705,093500,79457075,3550,3550,3550,3550,0
|
|
20240705,093400,79457075,3550,3550,3550,3550,0
|
|
20240705,093300,79457075,3550,3545,3555,3545,190
|
|
20240705,093200,78782690,3545,3545,3545,3545,100
|
|
20240705,093100,78428190,3540,3540,3540,3540,0
|
|
20240705,093000,78428190,3540,3535,3540,3535,239
|
|
20240705,092900,77582140,3535,3530,3535,3530,9
|
|
20240705,092800,77550360,3530,3530,3530,3530,1
|
|
20240705,092700,77546830,3525,3540,3540,3525,211
|
|
20240705,092600,76802750,3555,3555,3555,3555,0
|
|
20240705,092500,76802750,3555,3555,3555,3555,0
|
|
20240705,092400,76802750,3555,3540,3555,3540,584
|
|
20240705,092300,74735375,3540,3525,3540,3525,2751
|
|
20240705,092200,65013260,3520,3520,3520,3520,0
|
|
20240705,092100,65013260,3520,3520,3520,3520,0
|
|
20240705,092000,65013260,3520,3520,3520,3520,16
|
|
20240705,091900,64956940,3520,3515,3520,3515,527
|
|
20240705,091800,63104355,3515,3515,3515,3515,1
|
|
20240705,091700,63100840,3510,3515,3515,3495,6609
|
|
20240705,091600,39994520,3515,3505,3515,3500,2030
|
|
20240705,091500,32889015,3510,3525,3525,3505,1667
|
|
20240705,091400,27041765,3525,3520,3525,3520,3
|
|
20240705,091300,27031200,3510,3510,3510,3510,192
|
|
20240705,091200,26357280,3505,3510,3540,3505,2735
|
|
20240705,091100,16764825,3535,3520,3535,3510,1367
|
|
20240705,091000,11960185,3500,3550,3550,3500,3062
|
|
20240705,090900,1146990,3550,3565,3565,3550,102
|
|
20240705,090800,784850,3565,3565,3565,3565,0
|
|
20240705,090700,784850,3565,3565,3565,3565,0
|
|
20240705,090600,784850,3565,3565,3565,3565,0
|
|
20240705,090500,784850,3565,3565,3565,3565,100
|
|
20240705,090400,428350,3570,3570,3570,3570,0
|
|
20240705,090300,428350,3570,3570,3570,3570,0
|
|
20240705,090200,428350,3570,3570,3570,3570,2
|
|
20240705,090100,421210,3570,3570,3570,3570,0
|
|
20240705,090000,421210,3570,3570,3570,3565,118
|