668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200500,122687425,4260,4260,4260,4260,2056
|
|
20240702,200400,122687425,4260,4260,4260,4260,0
|
|
20240702,200300,122687425,4260,4260,4260,4260,0
|
|
20240702,200200,122687425,4260,4260,4260,4260,0
|
|
20240702,200100,122687425,4260,4260,4260,4260,0
|
|
20240702,200000,122687425,4260,4260,4260,4260,0
|
|
20240702,195900,122687425,4260,4260,4260,4260,0
|
|
20240702,195800,122687425,4260,4260,4260,4260,0
|
|
20240702,195700,122687425,4260,4260,4260,4260,0
|
|
20240702,195600,122687425,4260,4260,4260,4260,0
|
|
20240702,195500,122687425,4260,4260,4260,4260,0
|
|
20240702,195400,122687425,4260,4260,4260,4260,0
|
|
20240702,195300,122687425,4260,4260,4260,4260,0
|
|
20240702,195200,122687425,4260,4260,4260,4260,0
|
|
20240702,195100,122687425,4260,4260,4260,4260,0
|
|
20240702,195000,122687425,4260,4260,4260,4260,0
|
|
20240702,194900,122687425,4260,4260,4260,4260,0
|
|
20240702,194800,122687425,4260,4260,4260,4260,0
|
|
20240702,194700,122687425,4260,4260,4260,4260,0
|
|
20240702,194600,122687425,4260,4260,4260,4260,0
|
|
20240702,194500,122687425,4260,4260,4260,4260,0
|
|
20240702,194400,122687425,4260,4260,4260,4260,0
|
|
20240702,194300,122687425,4260,4260,4260,4260,0
|
|
20240702,194200,122687425,4260,4260,4260,4260,0
|
|
20240702,194100,122687425,4260,4260,4260,4260,0
|
|
20240702,194000,122687425,4260,4260,4260,4260,0
|
|
20240702,193900,122687425,4260,4260,4260,4260,0
|
|
20240702,193800,122687425,4260,4260,4260,4260,0
|
|
20240702,193700,122687425,4260,4260,4260,4260,0
|
|
20240702,193600,122687425,4260,4260,4260,4260,0
|
|
20240702,193500,122687425,4260,4260,4260,4260,2056
|
|
20240702,193400,122687425,4260,4260,4260,4260,0
|
|
20240702,193300,122687425,4260,4260,4260,4260,0
|
|
20240702,193200,122687425,4260,4260,4260,4260,0
|
|
20240702,193100,122687425,4260,4260,4260,4260,0
|
|
20240702,193000,122687425,4260,4260,4260,4260,0
|
|
20240702,192900,122687425,4260,4260,4260,4260,0
|
|
20240702,192800,122687425,4260,4260,4260,4260,0
|
|
20240702,192700,122687425,4260,4260,4260,4260,0
|
|
20240702,192600,122687425,4260,4260,4260,4260,0
|
|
20240702,192500,122687425,4260,4260,4260,4260,0
|
|
20240702,192400,122687425,4260,4260,4260,4260,0
|
|
20240702,192300,122687425,4260,4260,4260,4260,0
|
|
20240702,192200,122687425,4260,4260,4260,4260,0
|
|
20240702,192100,122687425,4260,4260,4260,4260,0
|
|
20240702,192000,122687425,4260,4260,4260,4260,0
|
|
20240702,191900,122687425,4260,4260,4260,4260,0
|
|
20240702,191800,122687425,4260,4260,4260,4260,0
|
|
20240702,191700,122687425,4260,4260,4260,4260,0
|
|
20240702,191600,122687425,4260,4260,4260,4260,0
|
|
20240702,191500,122687425,4260,4260,4260,4260,0
|
|
20240702,191400,122687425,4260,4260,4260,4260,0
|
|
20240702,191300,122687425,4260,4260,4260,4260,0
|
|
20240702,191200,122687425,4260,4260,4260,4260,0
|
|
20240702,191100,122687425,4260,4260,4260,4260,0
|
|
20240702,191000,122687425,4260,4260,4260,4260,0
|
|
20240702,190900,122687425,4260,4260,4260,4260,0
|
|
20240702,190800,122687425,4260,4260,4260,4260,0
|
|
20240702,190700,122687425,4260,4260,4260,4260,0
|
|
20240702,190600,122687425,4260,4260,4260,4260,0
|
|
20240702,190500,122687425,4260,4260,4260,4260,2056
|
|
20240702,190400,122687425,4260,4260,4260,4260,0
|
|
20240702,190300,122687425,4260,4260,4260,4260,0
|
|
20240702,190200,122687425,4260,4260,4260,4260,0
|
|
20240702,190100,122687425,4260,4260,4260,4260,0
|
|
20240702,190000,122687425,4260,4260,4260,4260,0
|
|
20240702,185900,122687425,4260,4260,4260,4260,0
|
|
20240702,185800,122687425,4260,4260,4260,4260,0
|
|
20240702,185700,122687425,4260,4260,4260,4260,0
|
|
20240702,185600,122687425,4260,4260,4260,4260,0
|
|
20240702,185500,122687425,4260,4260,4260,4260,0
|
|
20240702,185400,122687425,4260,4260,4260,4260,0
|
|
20240702,185300,122687425,4260,4260,4260,4260,0
|
|
20240702,185200,122687425,4260,4260,4260,4260,0
|
|
20240702,185100,122687425,4260,4260,4260,4260,0
|
|
20240702,185000,122687425,4260,4260,4260,4260,0
|
|
20240702,184900,122687425,4260,4260,4260,4260,0
|
|
20240702,184800,122687425,4260,4260,4260,4260,0
|
|
20240702,184700,122687425,4260,4260,4260,4260,0
|
|
20240702,184600,122687425,4260,4260,4260,4260,0
|
|
20240702,184500,122687425,4260,4260,4260,4260,0
|
|
20240702,184400,122687425,4260,4260,4260,4260,0
|
|
20240702,184300,122687425,4260,4260,4260,4260,0
|
|
20240702,184200,122687425,4260,4260,4260,4260,0
|
|
20240702,184100,122687425,4260,4260,4260,4260,0
|
|
20240702,184000,122687425,4260,4260,4260,4260,0
|
|
20240702,183900,122687425,4260,4260,4260,4260,0
|
|
20240702,183800,122687425,4260,4260,4260,4260,0
|
|
20240702,183700,122687425,4260,4260,4260,4260,0
|
|
20240702,183600,122687425,4260,4260,4260,4260,0
|
|
20240702,183500,122687425,4260,4260,4260,4260,2056
|
|
20240702,183400,122687425,4260,4260,4260,4260,0
|
|
20240702,183300,122687425,4260,4260,4260,4260,0
|
|
20240702,183200,122687425,4260,4260,4260,4260,0
|
|
20240702,183100,122687425,4260,4260,4260,4260,0
|
|
20240702,183000,122687425,4260,4260,4260,4260,0
|
|
20240702,182900,122687425,4260,4260,4260,4260,0
|
|
20240702,182800,122687425,4260,4260,4260,4260,0
|
|
20240702,182700,122687425,4260,4260,4260,4260,0
|
|
20240702,182600,122687425,4260,4260,4260,4260,0
|
|
20240702,182500,122687425,4260,4260,4260,4260,0
|
|
20240702,182400,122687425,4260,4260,4260,4260,0
|
|
20240702,182300,122687425,4260,4260,4260,4260,0
|
|
20240702,182200,122687425,4260,4260,4260,4260,0
|
|
20240702,182100,122687425,4260,4260,4260,4260,0
|
|
20240702,182000,122687425,4260,4260,4260,4260,0
|
|
20240702,181900,122687425,4260,4260,4260,4260,0
|
|
20240702,181800,122687425,4260,4260,4260,4260,0
|
|
20240702,181700,122687425,4260,4260,4260,4260,0
|
|
20240702,181600,122687425,4260,4260,4260,4260,0
|
|
20240702,181500,122687425,4260,4260,4260,4260,0
|
|
20240702,181400,122687425,4260,4260,4260,4260,0
|
|
20240702,181300,122687425,4260,4260,4260,4260,0
|
|
20240702,181200,122687425,4260,4260,4260,4260,0
|
|
20240702,181100,122687425,4260,4260,4260,4260,0
|
|
20240702,181000,122687425,4260,4260,4260,4260,0
|
|
20240702,180900,122687425,4260,4260,4260,4260,0
|
|
20240702,180800,122687425,4260,4260,4260,4260,0
|
|
20240702,180700,122687425,4260,4260,4260,4260,0
|
|
20240702,180600,122687425,4260,4260,4260,4260,0
|
|
20240702,180500,122687425,4260,4260,4260,4260,2056
|
|
20240702,180400,122687425,4260,4260,4260,4260,0
|
|
20240702,180300,122687425,4260,4260,4260,4260,0
|
|
20240702,180200,122687425,4260,4260,4260,4260,0
|
|
20240702,180100,122687425,4260,4260,4260,4260,0
|
|
20240702,180000,122687425,4260,4260,4260,4260,0
|
|
20240702,175900,122687425,4260,4260,4260,4260,0
|
|
20240702,175800,122687425,4260,4260,4260,4260,0
|
|
20240702,175700,122687425,4260,4260,4260,4260,0
|
|
20240702,175600,122687425,4260,4260,4260,4260,0
|
|
20240702,175500,122687425,4260,4260,4260,4260,0
|
|
20240702,175400,122687425,4260,4260,4260,4260,0
|
|
20240702,175300,122687425,4260,4260,4260,4260,0
|
|
20240702,175200,122687425,4260,4260,4260,4260,0
|
|
20240702,175100,122687425,4260,4260,4260,4260,0
|
|
20240702,175000,122687425,4260,4260,4260,4260,0
|
|
20240702,174900,122687425,4260,4260,4260,4260,0
|
|
20240702,174800,122687425,4260,4260,4260,4260,0
|
|
20240702,174700,122687425,4260,4260,4260,4260,0
|
|
20240702,174600,122687425,4260,4260,4260,4260,0
|
|
20240702,174500,122687425,4260,4260,4260,4260,0
|
|
20240702,174400,122687425,4260,4260,4260,4260,0
|
|
20240702,174300,122687425,4260,4260,4260,4260,0
|
|
20240702,174200,122687425,4260,4260,4260,4260,0
|
|
20240702,174100,122687425,4260,4260,4260,4260,0
|
|
20240702,174000,122687425,4260,4260,4260,4260,0
|
|
20240702,173900,122687425,4260,4260,4260,4260,0
|
|
20240702,173800,122687425,4260,4260,4260,4260,0
|
|
20240702,173700,122687425,4260,4260,4260,4260,0
|
|
20240702,173600,122687425,4260,4260,4260,4260,0
|
|
20240702,173500,122687425,4260,4260,4260,4260,2056
|
|
20240702,173400,122687425,4260,4260,4260,4260,0
|
|
20240702,173300,122687425,4260,4260,4260,4260,0
|
|
20240702,173200,122687425,4260,4260,4260,4260,0
|
|
20240702,173100,122687425,4260,4260,4260,4260,0
|
|
20240702,173000,122687425,4260,4260,4260,4260,0
|
|
20240702,172900,122687425,4260,4260,4260,4260,0
|
|
20240702,172800,122687425,4260,4260,4260,4260,0
|
|
20240702,172700,122687425,4260,4260,4260,4260,0
|
|
20240702,172600,122687425,4260,4260,4260,4260,0
|
|
20240702,172500,122687425,4260,4260,4260,4260,0
|
|
20240702,172400,122687425,4260,4260,4260,4260,0
|
|
20240702,172300,122687425,4260,4260,4260,4260,0
|
|
20240702,172200,122687425,4260,4260,4260,4260,0
|
|
20240702,172100,122687425,4260,4260,4260,4260,0
|
|
20240702,172000,122687425,4260,4260,4260,4260,0
|
|
20240702,171900,122687425,4260,4260,4260,4260,0
|
|
20240702,171800,122687425,4260,4260,4260,4260,0
|
|
20240702,171700,122687425,4260,4260,4260,4260,0
|
|
20240702,171600,122687425,4260,4260,4260,4260,0
|
|
20240702,171500,122687425,4260,4260,4260,4260,0
|
|
20240702,171400,122687425,4260,4260,4260,4260,0
|
|
20240702,171300,122687425,4260,4260,4260,4260,0
|
|
20240702,171200,122687425,4260,4260,4260,4260,0
|
|
20240702,171100,122687425,4260,4260,4260,4260,0
|
|
20240702,171000,122687425,4260,4260,4260,4260,0
|
|
20240702,170900,122687425,4260,4260,4260,4260,0
|
|
20240702,170800,122687425,4260,4260,4260,4260,0
|
|
20240702,170700,122687425,4260,4260,4260,4260,0
|
|
20240702,170600,122687425,4260,4260,4260,4260,0
|
|
20240702,170500,122687425,4260,4260,4260,4260,2056
|
|
20240702,170400,122687425,4260,4260,4260,4260,0
|
|
20240702,170300,122687425,4260,4260,4260,4260,0
|
|
20240702,170200,122687425,4260,4260,4260,4260,0
|
|
20240702,170100,122687425,4260,4260,4260,4260,0
|
|
20240702,170000,122687425,4260,4260,4260,4260,0
|
|
20240702,165900,122687425,4260,4260,4260,4260,0
|
|
20240702,165800,122687425,4260,4260,4260,4260,0
|
|
20240702,165700,122687425,4260,4260,4260,4260,0
|
|
20240702,165600,122687425,4260,4260,4260,4260,0
|
|
20240702,165500,122687425,4260,4260,4260,4260,0
|
|
20240702,165400,122687425,4260,4260,4260,4260,0
|
|
20240702,165300,122687425,4260,4260,4260,4260,0
|
|
20240702,165200,122687425,4260,4260,4260,4260,0
|
|
20240702,165100,122687425,4260,4260,4260,4260,0
|
|
20240702,165000,122687425,4260,4260,4260,4260,0
|
|
20240702,164900,122687425,4260,4260,4260,4260,0
|
|
20240702,164800,122687425,4260,4260,4260,4260,0
|
|
20240702,164700,122687425,4260,4260,4260,4260,0
|
|
20240702,164600,122687425,4260,4260,4260,4260,0
|
|
20240702,164500,122687425,4260,4260,4260,4260,0
|
|
20240702,164400,122687425,4260,4260,4260,4260,0
|
|
20240702,164300,122687425,4260,4260,4260,4260,0
|
|
20240702,164200,122687425,4260,4260,4260,4260,0
|
|
20240702,164100,122687425,4260,4260,4260,4260,0
|
|
20240702,164000,122687425,4260,4260,4260,4260,0
|
|
20240702,163900,122687425,4260,4260,4260,4260,0
|
|
20240702,163800,122687425,4260,4260,4260,4260,0
|
|
20240702,163700,122687425,4260,4260,4260,4260,0
|
|
20240702,163600,122687425,4260,4260,4260,4260,0
|
|
20240702,163500,122687425,4260,4260,4260,4260,2056
|
|
20240702,163400,122687425,4260,4260,4260,4260,0
|
|
20240702,163300,122687425,4260,4260,4260,4260,0
|
|
20240702,163200,122687425,4260,4260,4260,4260,0
|
|
20240702,163100,122687425,4260,4260,4260,4260,0
|
|
20240702,163000,122687425,4260,4260,4260,4260,0
|
|
20240702,162900,122687425,4260,4260,4260,4260,0
|
|
20240702,162800,122687425,4260,4260,4260,4260,0
|
|
20240702,162700,122687425,4260,4260,4260,4260,0
|
|
20240702,162600,122687425,4260,4260,4260,4260,0
|
|
20240702,162500,122687425,4260,4260,4260,4260,0
|
|
20240702,162400,122687425,4260,4260,4260,4260,0
|
|
20240702,162300,122687425,4260,4260,4260,4260,0
|
|
20240702,162200,122687425,4260,4260,4260,4260,0
|
|
20240702,162100,122687425,4260,4260,4260,4260,0
|
|
20240702,162000,122687425,4260,4260,4260,4260,0
|
|
20240702,161900,122687425,4260,4260,4260,4260,0
|
|
20240702,161800,122687425,4260,4260,4260,4260,0
|
|
20240702,161700,122687425,4260,4260,4260,4260,0
|
|
20240702,161600,122687425,4260,4260,4260,4260,0
|
|
20240702,161500,122687425,4260,4260,4260,4260,0
|
|
20240702,161400,122687425,4260,4260,4260,4260,0
|
|
20240702,161300,122687425,4260,4260,4260,4260,0
|
|
20240702,161200,122687425,4260,4260,4260,4260,0
|
|
20240702,161100,122687425,4260,4260,4260,4260,0
|
|
20240702,161000,122687425,4260,4260,4260,4260,0
|
|
20240702,160900,122687425,4260,4260,4260,4260,0
|
|
20240702,160800,122687425,4260,4260,4260,4260,0
|
|
20240702,160700,122687425,4260,4260,4260,4260,0
|
|
20240702,160600,122687425,4260,4260,4260,4260,0
|
|
20240702,160500,122687425,4260,4260,4260,4260,2056
|
|
20240702,160400,122687425,4260,4260,4260,4260,0
|
|
20240702,160300,122687425,4260,4260,4260,4260,0
|
|
20240702,160200,122687425,4260,4260,4260,4260,0
|
|
20240702,160100,122687425,4260,4260,4260,4260,0
|
|
20240702,160000,122687425,4260,4260,4260,4260,0
|
|
20240702,155900,122687425,4260,4260,4260,4260,0
|
|
20240702,155800,122687425,4260,4260,4260,4260,0
|
|
20240702,155700,122687425,4260,4260,4260,4260,0
|
|
20240702,155600,122687425,4260,4260,4260,4260,0
|
|
20240702,155500,122687425,4260,4260,4260,4260,0
|
|
20240702,155400,122687425,4260,4260,4260,4260,0
|
|
20240702,155300,122687425,4260,4260,4260,4260,0
|
|
20240702,155200,122687425,4260,4260,4260,4260,0
|
|
20240702,155100,122687425,4260,4260,4260,4260,0
|
|
20240702,155000,122687425,4260,4260,4260,4260,0
|
|
20240702,154900,122687425,4260,4260,4260,4260,0
|
|
20240702,154800,122687425,4260,4260,4260,4260,0
|
|
20240702,154700,122687425,4260,4260,4260,4260,0
|
|
20240702,154600,122687425,4260,4260,4260,4260,0
|
|
20240702,154500,122687425,4260,4260,4260,4260,0
|
|
20240702,154400,122687425,4260,4260,4260,4260,0
|
|
20240702,154300,122687425,4260,4260,4260,4260,0
|
|
20240702,154200,122687425,4260,4260,4260,4260,0
|
|
20240702,154100,122687425,4260,4260,4260,4260,0
|
|
20240702,154000,122687425,4260,4260,4260,4260,0
|
|
20240702,153900,122687425,4260,4260,4260,4260,0
|
|
20240702,153800,122687425,4260,4260,4260,4260,0
|
|
20240702,153700,122687425,4260,4260,4260,4260,0
|
|
20240702,153600,122687425,4260,4260,4260,4260,0
|
|
20240702,153500,122687425,4260,4260,4260,4260,2056
|
|
20240702,153400,122687425,4260,4260,4260,4260,0
|
|
20240702,153300,122687425,4260,4260,4260,4260,0
|
|
20240702,153200,122687425,4260,4260,4260,4260,0
|
|
20240702,153100,122687425,4260,4260,4260,4260,0
|
|
20240702,153000,122687425,4260,4260,4260,4260,2056
|
|
20240702,152900,113928865,4260,4260,4260,4260,0
|
|
20240702,152800,113928865,4260,4260,4260,4260,0
|
|
20240702,152700,113928865,4260,4260,4260,4260,0
|
|
20240702,152600,113928865,4260,4260,4260,4260,0
|
|
20240702,152500,113928865,4260,4260,4260,4260,0
|
|
20240702,152400,113928865,4260,4260,4260,4260,0
|
|
20240702,152300,113928865,4260,4260,4260,4260,0
|
|
20240702,152200,113928865,4260,4260,4260,4260,0
|
|
20240702,152100,113928865,4260,4260,4260,4260,0
|
|
20240702,152000,113928865,4260,4260,4260,4260,0
|
|
20240702,151900,113928865,4260,4230,4260,4225,551
|
|
20240702,151800,111595840,4260,4260,4260,4260,0
|
|
20240702,151700,111595840,4260,4260,4260,4260,0
|
|
20240702,151600,111595840,4260,4260,4260,4260,3
|
|
20240702,151500,111583060,4225,4255,4255,4225,3010
|
|
20240702,151400,98775810,4255,4255,4255,4220,108
|
|
20240702,151300,98316445,4255,4255,4255,4255,0
|
|
20240702,151200,98316445,4255,4220,4255,4220,2
|
|
20240702,151100,98307970,4220,4230,4235,4220,1587
|
|
20240702,151000,91599815,4240,4230,4240,4230,2
|
|
20240702,150900,91591345,4240,4230,4240,4230,2
|
|
20240702,150800,91582875,4240,4240,4240,4240,0
|
|
20240702,150700,91582875,4240,4240,4240,4240,0
|
|
20240702,150600,91582875,4240,4240,4240,4240,0
|
|
20240702,150500,91582875,4240,4240,4240,4240,0
|
|
20240702,150400,91582875,4240,4240,4240,4240,51
|
|
20240702,150300,91366635,4235,4235,4235,4235,82
|
|
20240702,150200,91019365,4255,4255,4255,4255,1
|
|
20240702,150100,91015110,4250,4240,4250,4240,117
|
|
20240702,150000,90518395,4230,4230,4230,4230,10
|
|
20240702,145900,90476095,4235,4235,4235,4235,0
|
|
20240702,145800,90476095,4235,4235,4235,4235,0
|
|
20240702,145700,90476095,4235,4235,4235,4235,0
|
|
20240702,145600,90476095,4235,4235,4235,4235,30
|
|
20240702,145500,90349045,4235,4230,4235,4230,120
|
|
20240702,145400,89841095,4235,4235,4235,4235,1
|
|
20240702,145300,89836860,4230,4230,4230,4230,0
|
|
20240702,145200,89836860,4230,4230,4230,4230,0
|
|
20240702,145100,89836860,4230,4230,4230,4230,99
|
|
20240702,145000,89418090,4235,4235,4235,4235,0
|
|
20240702,144900,89418090,4235,4235,4235,4235,0
|
|
20240702,144800,89418090,4235,4235,4235,4235,0
|
|
20240702,144700,89418090,4235,4235,4235,4235,0
|
|
20240702,144600,89418090,4235,4235,4235,4235,0
|
|
20240702,144500,89418090,4235,4235,4235,4235,0
|
|
20240702,144400,89418090,4235,4235,4235,4235,0
|
|
20240702,144300,89418090,4235,4235,4235,4235,1
|
|
20240702,144200,89413855,4245,4245,4245,4245,1
|
|
20240702,144100,89409610,4245,4245,4245,4245,2
|
|
20240702,144000,89401120,4230,4230,4230,4230,0
|
|
20240702,143900,89401120,4230,4230,4230,4230,0
|
|
20240702,143800,89401120,4230,4230,4230,4230,0
|
|
20240702,143700,89401120,4230,4230,4230,4230,0
|
|
20240702,143600,89401120,4230,4230,4230,4230,0
|
|
20240702,143500,89401120,4230,4230,4230,4230,0
|
|
20240702,143400,89401120,4230,4230,4230,4230,0
|
|
20240702,143300,89401120,4230,4230,4230,4230,0
|
|
20240702,143200,89401120,4230,4230,4230,4230,0
|
|
20240702,143100,89401120,4230,4230,4230,4230,0
|
|
20240702,143000,89401120,4230,4230,4230,4230,0
|
|
20240702,142900,89401120,4230,4230,4230,4230,0
|
|
20240702,142800,89401120,4230,4230,4230,4230,0
|
|
20240702,142700,89401120,4230,4230,4230,4230,0
|
|
20240702,142600,89401120,4230,4230,4230,4230,0
|
|
20240702,142500,89401120,4230,4230,4230,4230,0
|
|
20240702,142400,89401120,4230,4230,4230,4230,0
|
|
20240702,142300,89401120,4230,4230,4230,4230,0
|
|
20240702,142200,89401120,4230,4230,4230,4230,0
|
|
20240702,142100,89401120,4230,4230,4230,4230,0
|
|
20240702,142000,89401120,4230,4230,4230,4230,0
|
|
20240702,141900,89401120,4230,4230,4230,4230,0
|
|
20240702,141800,89401120,4230,4230,4230,4230,0
|
|
20240702,141700,89401120,4230,4230,4230,4230,0
|
|
20240702,141600,89401120,4230,4230,4230,4230,0
|
|
20240702,141500,89401120,4230,4230,4230,4230,0
|
|
20240702,141400,89401120,4230,4230,4230,4230,0
|
|
20240702,141300,89401120,4230,4230,4230,4230,0
|
|
20240702,141200,89401120,4230,4230,4230,4230,0
|
|
20240702,141100,89401120,4230,4230,4230,4230,0
|
|
20240702,141000,89401120,4230,4230,4230,4230,0
|
|
20240702,140900,89401120,4230,4230,4230,4230,0
|
|
20240702,140800,89401120,4230,4230,4230,4230,0
|
|
20240702,140700,89401120,4230,4230,4230,4230,0
|
|
20240702,140600,89401120,4230,4230,4230,4230,0
|
|
20240702,140500,89401120,4230,4230,4230,4230,0
|
|
20240702,140400,89401120,4230,4230,4230,4230,0
|
|
20240702,140300,89401120,4230,4230,4230,4230,0
|
|
20240702,140200,89401120,4230,4230,4230,4230,0
|
|
20240702,140100,89401120,4230,4230,4230,4230,0
|
|
20240702,140000,89401120,4230,4230,4230,4230,0
|
|
20240702,135900,89401120,4230,4230,4230,4230,0
|
|
20240702,135800,89401120,4230,4230,4230,4230,0
|
|
20240702,135700,89401120,4230,4230,4230,4230,0
|
|
20240702,135600,89401120,4230,4230,4230,4230,0
|
|
20240702,135500,89401120,4230,4230,4230,4230,0
|
|
20240702,135400,89401120,4230,4230,4230,4230,0
|
|
20240702,135300,89401120,4230,4230,4230,4230,100
|
|
20240702,135200,88978120,4240,4240,4240,4240,0
|
|
20240702,135100,88978120,4240,4240,4240,4240,0
|
|
20240702,135000,88978120,4240,4240,4240,4240,0
|
|
20240702,134900,88978120,4240,4240,4240,4240,0
|
|
20240702,134800,88978120,4240,4240,4240,4240,0
|
|
20240702,134700,88978120,4240,4240,4240,4240,0
|
|
20240702,134600,88978120,4240,4240,4240,4240,0
|
|
20240702,134500,88978120,4240,4245,4245,4240,150
|
|
20240702,134400,88342090,4250,4250,4250,4250,0
|
|
20240702,134300,88342090,4250,4250,4250,4250,0
|
|
20240702,134200,88342090,4250,4250,4250,4250,235
|
|
20240702,134100,87343340,4250,4250,4250,4250,0
|
|
20240702,134000,87343340,4250,4250,4250,4250,0
|
|
20240702,133900,87343340,4250,4250,4250,4250,0
|
|
20240702,133800,87343340,4250,4250,4250,4250,0
|
|
20240702,133700,87343340,4250,4250,4250,4250,0
|
|
20240702,133600,87343340,4250,4250,4250,4250,0
|
|
20240702,133500,87343340,4250,4250,4250,4250,0
|
|
20240702,133400,87343340,4250,4250,4250,4250,0
|
|
20240702,133300,87343340,4250,4250,4250,4250,0
|
|
20240702,133200,87343340,4250,4250,4250,4250,0
|
|
20240702,133100,87343340,4250,4250,4250,4250,1
|
|
20240702,133000,87339090,4240,4240,4240,4240,0
|
|
20240702,132900,87339090,4240,4240,4240,4240,66
|
|
20240702,132800,87059250,4250,4250,4250,4250,0
|
|
20240702,132700,87059250,4250,4250,4250,4250,0
|
|
20240702,132600,87059250,4250,4250,4250,4250,0
|
|
20240702,132500,87059250,4250,4250,4250,4250,0
|
|
20240702,132400,87059250,4250,4250,4250,4250,0
|
|
20240702,132300,87059250,4250,4240,4250,4240,2
|
|
20240702,132200,87050760,4240,4240,4240,4240,10
|
|
20240702,132100,87008360,4240,4240,4240,4240,0
|
|
20240702,132000,87008360,4240,4240,4240,4240,0
|
|
20240702,131900,87008360,4240,4240,4240,4240,0
|
|
20240702,131800,87008360,4240,4240,4240,4240,0
|
|
20240702,131700,87008360,4240,4240,4240,4240,0
|
|
20240702,131600,87008360,4240,4240,4240,4240,0
|
|
20240702,131500,87008360,4240,4240,4240,4240,0
|
|
20240702,131400,87008360,4240,4240,4240,4240,0
|
|
20240702,131300,87008360,4240,4240,4240,4240,0
|
|
20240702,131200,87008360,4240,4240,4240,4240,440
|
|
20240702,131100,85142760,4240,4240,4240,4240,0
|
|
20240702,131000,85142760,4240,4240,4240,4240,0
|
|
20240702,130900,85142760,4240,4240,4240,4240,0
|
|
20240702,130800,85142760,4240,4240,4240,4240,0
|
|
20240702,130700,85142760,4240,4240,4240,4240,200
|
|
20240702,130600,84294760,4240,4240,4240,4240,0
|
|
20240702,130500,84294760,4240,4240,4240,4240,0
|
|
20240702,130400,84294760,4240,4240,4240,4240,0
|
|
20240702,130300,84294760,4240,4240,4240,4240,0
|
|
20240702,130200,84294760,4240,4240,4240,4240,0
|
|
20240702,130100,84294760,4240,4240,4240,4240,0
|
|
20240702,130000,84294760,4240,4240,4240,4240,0
|
|
20240702,125900,84294760,4240,4240,4240,4240,11
|
|
20240702,125800,84248120,4250,4250,4250,4250,0
|
|
20240702,125700,84248120,4250,4250,4250,4250,0
|
|
20240702,125600,84248120,4250,4250,4250,4250,0
|
|
20240702,125500,84248120,4250,4250,4250,4250,2000
|
|
20240702,125400,75748120,4250,4250,4250,4250,0
|
|
20240702,125300,75748120,4250,4250,4250,4250,0
|
|
20240702,125200,75748120,4250,4250,4250,4250,0
|
|
20240702,125100,75748120,4250,4250,4250,4250,0
|
|
20240702,125000,75748120,4250,4250,4250,4250,0
|
|
20240702,124900,75748120,4250,4250,4250,4250,0
|
|
20240702,124800,75748120,4250,4250,4250,4250,0
|
|
20240702,124700,75748120,4250,4250,4250,4250,0
|
|
20240702,124600,75748120,4250,4250,4250,4250,0
|
|
20240702,124500,75748120,4250,4250,4250,4250,0
|
|
20240702,124400,75748120,4250,4250,4250,4250,0
|
|
20240702,124300,75748120,4250,4250,4250,4250,1
|
|
20240702,124200,75743870,4245,4245,4245,4245,0
|
|
20240702,124100,75743870,4245,4245,4245,4245,0
|
|
20240702,124000,75743870,4245,4245,4245,4245,0
|
|
20240702,123900,75743870,4245,4245,4245,4245,0
|
|
20240702,123800,75743870,4245,4245,4245,4245,0
|
|
20240702,123700,75743870,4245,4245,4245,4245,0
|
|
20240702,123600,75743870,4245,4245,4245,4245,0
|
|
20240702,123500,75743870,4245,4245,4245,4245,0
|
|
20240702,123400,75743870,4245,4245,4245,4245,0
|
|
20240702,123300,75743870,4245,4245,4245,4245,0
|
|
20240702,123200,75743870,4245,4245,4245,4245,0
|
|
20240702,123100,75743870,4245,4245,4245,4245,5
|
|
20240702,123000,75722645,4245,4245,4245,4245,0
|
|
20240702,122900,75722645,4245,4245,4245,4245,0
|
|
20240702,122800,75722645,4245,4245,4245,4245,0
|
|
20240702,122700,75722645,4245,4245,4245,4245,0
|
|
20240702,122600,75722645,4245,4245,4245,4245,0
|
|
20240702,122500,75722645,4245,4245,4245,4245,41
|
|
20240702,122400,75548600,4245,4255,4255,4245,187
|
|
20240702,122300,74753965,4250,4250,4250,4250,0
|
|
20240702,122200,74753965,4250,4250,4250,4250,0
|
|
20240702,122100,74753965,4250,4250,4250,4250,0
|
|
20240702,122000,74753965,4250,4250,4250,4250,0
|
|
20240702,121900,74753965,4250,4250,4250,4250,0
|
|
20240702,121800,74753965,4250,4250,4250,4250,0
|
|
20240702,121700,74753965,4250,4250,4250,4250,0
|
|
20240702,121600,74753965,4250,4250,4250,4250,1
|
|
20240702,121500,74749715,4255,4255,4255,4255,19
|
|
20240702,121400,74668870,4255,4255,4255,4250,14
|
|
20240702,121300,74609345,4255,4255,4255,4255,0
|
|
20240702,121200,74609345,4255,4255,4255,4255,0
|
|
20240702,121100,74609345,4255,4255,4255,4255,0
|
|
20240702,121000,74609345,4255,4255,4255,4255,0
|
|
20240702,120900,74609345,4255,4255,4255,4255,0
|
|
20240702,120800,74609345,4255,4255,4255,4255,0
|
|
20240702,120700,74609345,4255,4255,4255,4255,0
|
|
20240702,120600,74609345,4255,4255,4255,4255,0
|
|
20240702,120500,74609345,4255,4255,4255,4255,0
|
|
20240702,120400,74609345,4255,4255,4255,4255,0
|
|
20240702,120300,74609345,4255,4255,4255,4255,0
|
|
20240702,120200,74609345,4255,4255,4255,4255,0
|
|
20240702,120100,74609345,4255,4255,4255,4255,0
|
|
20240702,120000,74609345,4255,4255,4255,4255,1
|
|
20240702,115900,74605090,4250,4250,4250,4250,0
|
|
20240702,115800,74605090,4250,4250,4250,4250,0
|
|
20240702,115700,74605090,4250,4250,4250,4250,0
|
|
20240702,115600,74605090,4250,4250,4250,4250,0
|
|
20240702,115500,74605090,4250,4250,4250,4250,56
|
|
20240702,115400,74367090,4250,4250,4250,4250,0
|
|
20240702,115300,74367090,4250,4250,4250,4250,0
|
|
20240702,115200,74367090,4250,4250,4250,4250,0
|
|
20240702,115100,74367090,4250,4250,4250,4250,0
|
|
20240702,115000,74367090,4250,4250,4250,4250,0
|
|
20240702,114900,74367090,4250,4250,4250,4250,0
|
|
20240702,114800,74367090,4250,4250,4250,4250,0
|
|
20240702,114700,74367090,4250,4250,4250,4250,0
|
|
20240702,114600,74367090,4250,4250,4250,4250,0
|
|
20240702,114500,74367090,4250,4250,4250,4250,0
|
|
20240702,114400,74367090,4250,4250,4250,4250,0
|
|
20240702,114300,74367090,4250,4250,4250,4250,0
|
|
20240702,114200,74367090,4250,4250,4250,4250,0
|
|
20240702,114100,74367090,4250,4250,4250,4250,0
|
|
20240702,114000,74367090,4250,4250,4250,4250,0
|
|
20240702,113900,74367090,4250,4250,4250,4250,0
|
|
20240702,113800,74367090,4250,4250,4250,4250,0
|
|
20240702,113700,74367090,4250,4250,4250,4250,0
|
|
20240702,113600,74367090,4250,4250,4250,4250,0
|
|
20240702,113500,74367090,4250,4245,4250,4245,26
|
|
20240702,113400,74256655,4245,4245,4245,4245,23
|
|
20240702,113300,74159020,4245,4245,4245,4245,0
|
|
20240702,113200,74159020,4245,4245,4245,4245,0
|
|
20240702,113100,74159020,4245,4245,4245,4245,0
|
|
20240702,113000,74159020,4245,4245,4245,4245,0
|
|
20240702,112900,74159020,4245,4245,4245,4245,0
|
|
20240702,112800,74159020,4245,4245,4245,4245,0
|
|
20240702,112700,74159020,4245,4245,4245,4245,0
|
|
20240702,112600,74159020,4245,4245,4245,4245,0
|
|
20240702,112500,74159020,4245,4245,4245,4245,140
|
|
20240702,112400,73564720,4230,4230,4230,4230,0
|
|
20240702,112300,73564720,4230,4230,4230,4230,0
|
|
20240702,112200,73564720,4230,4230,4230,4230,0
|
|
20240702,112100,73564720,4230,4230,4230,4230,0
|
|
20240702,112000,73564720,4230,4230,4230,4230,0
|
|
20240702,111900,73564720,4230,4230,4230,4230,0
|
|
20240702,111800,73564720,4230,4230,4230,4230,0
|
|
20240702,111700,73564720,4230,4230,4230,4230,0
|
|
20240702,111600,73564720,4230,4230,4230,4230,0
|
|
20240702,111500,73564720,4230,4230,4230,4230,0
|
|
20240702,111400,73564720,4230,4230,4230,4230,0
|
|
20240702,111300,73564720,4230,4230,4230,4230,0
|
|
20240702,111200,73564720,4230,4230,4230,4230,26
|
|
20240702,111100,73454740,4230,4230,4230,4230,0
|
|
20240702,111000,73454740,4230,4230,4230,4230,0
|
|
20240702,110900,73454740,4230,4230,4230,4230,0
|
|
20240702,110800,73454740,4230,4230,4230,4230,1
|
|
20240702,110700,73450510,4245,4245,4245,4245,1200
|
|
20240702,110600,68356510,4245,4245,4245,4245,700
|
|
20240702,110500,65385010,4230,4240,4240,4230,1387
|
|
20240702,110400,59505000,4240,4240,4240,4240,1000
|
|
20240702,110300,55265000,4240,4240,4240,4240,2045
|
|
20240702,110200,46594200,4240,4240,4240,4240,500
|
|
20240702,110100,44474200,4240,4240,4240,4240,550
|
|
20240702,110000,42142200,4240,4230,4240,4230,2138
|
|
20240702,105900,33078460,4240,4240,4240,4240,900
|
|
20240702,105800,29262460,4245,4245,4245,4245,0
|
|
20240702,105700,29262460,4245,4245,4245,4245,0
|
|
20240702,105600,29262460,4245,4245,4245,4245,0
|
|
20240702,105500,29262460,4245,4245,4245,4245,0
|
|
20240702,105400,29262460,4245,4245,4245,4245,0
|
|
20240702,105300,29262460,4245,4245,4245,4245,0
|
|
20240702,105200,29262460,4245,4245,4245,4245,0
|
|
20240702,105100,29262460,4245,4245,4245,4245,5
|
|
20240702,105000,29241235,4245,4245,4245,4245,0
|
|
20240702,104900,29241235,4245,4245,4245,4245,0
|
|
20240702,104800,29241235,4245,4245,4245,4245,0
|
|
20240702,104700,29241235,4245,4245,4245,4245,0
|
|
20240702,104600,29241235,4245,4235,4245,4235,1800
|
|
20240702,104500,21607350,4230,4230,4230,4230,7
|
|
20240702,104400,21577740,4240,4240,4240,4240,0
|
|
20240702,104300,21577740,4240,4240,4240,4240,0
|
|
20240702,104200,21577740,4240,4240,4240,4240,0
|
|
20240702,104100,21577740,4240,4240,4240,4240,0
|
|
20240702,104000,21577740,4240,4240,4240,4240,0
|
|
20240702,103900,21577740,4240,4240,4240,4240,0
|
|
20240702,103800,21577740,4240,4240,4240,4240,0
|
|
20240702,103700,21577740,4240,4240,4240,4240,0
|
|
20240702,103600,21577740,4240,4240,4240,4240,19
|
|
20240702,103500,21497180,4240,4240,4240,4240,1
|
|
20240702,103400,21492940,4235,4235,4235,4235,0
|
|
20240702,103300,21492940,4235,4235,4235,4235,0
|
|
20240702,103200,21492940,4235,4235,4235,4235,77
|
|
20240702,103100,21166845,4235,4235,4235,4235,2
|
|
20240702,103000,21158375,4230,4230,4230,4230,0
|
|
20240702,102900,21158375,4230,4230,4230,4230,0
|
|
20240702,102800,21158375,4230,4230,4230,4230,49
|
|
20240702,102700,20951105,4230,4230,4230,4230,0
|
|
20240702,102600,20951105,4230,4230,4230,4230,0
|
|
20240702,102500,20951105,4230,4230,4230,4230,0
|
|
20240702,102400,20951105,4230,4230,4230,4230,0
|
|
20240702,102300,20951105,4230,4230,4230,4230,0
|
|
20240702,102200,20951105,4230,4230,4230,4230,0
|
|
20240702,102100,20951105,4230,4230,4230,4230,0
|
|
20240702,102000,20951105,4230,4230,4230,4230,25
|
|
20240702,101900,20845355,4230,4230,4230,4230,0
|
|
20240702,101800,20845355,4230,4230,4230,4230,0
|
|
20240702,101700,20845355,4230,4230,4230,4230,10
|
|
20240702,101600,20803055,4235,4235,4235,4235,0
|
|
20240702,101500,20803055,4235,4235,4235,4235,0
|
|
20240702,101400,20803055,4235,4235,4235,4235,0
|
|
20240702,101300,20803055,4235,4235,4235,4235,3
|
|
20240702,101200,20790350,4235,4235,4235,4235,3
|
|
20240702,101100,20777645,4235,4235,4235,4235,0
|
|
20240702,101000,20777645,4235,4235,4235,4235,0
|
|
20240702,100900,20777645,4235,4235,4235,4235,0
|
|
20240702,100800,20777645,4235,4235,4235,4235,0
|
|
20240702,100700,20777645,4235,4235,4235,4235,0
|
|
20240702,100600,20777645,4235,4235,4235,4235,0
|
|
20240702,100500,20777645,4235,4235,4235,4235,0
|
|
20240702,100400,20777645,4235,4235,4235,4235,0
|
|
20240702,100300,20777645,4235,4235,4235,4235,0
|
|
20240702,100200,20777645,4235,4235,4235,4235,1
|
|
20240702,100100,20773410,4225,4225,4225,4225,0
|
|
20240702,100000,20773410,4225,4225,4225,4225,0
|
|
20240702,095900,20773410,4225,4225,4225,4225,0
|
|
20240702,095800,20773410,4225,4225,4225,4225,1
|
|
20240702,095700,20769185,4230,4230,4230,4230,0
|
|
20240702,095600,20769185,4230,4230,4230,4230,0
|
|
20240702,095500,20769185,4230,4230,4230,4230,0
|
|
20240702,095400,20769185,4230,4230,4230,4230,0
|
|
20240702,095300,20769185,4230,4230,4230,4230,0
|
|
20240702,095200,20769185,4230,4230,4230,4230,152
|
|
20240702,095100,20126225,4230,4230,4230,4230,0
|
|
20240702,095000,20126225,4230,4230,4230,4230,110
|
|
20240702,094900,19660925,4235,4230,4235,4230,20
|
|
20240702,094800,19576320,4245,4245,4245,4245,0
|
|
20240702,094700,19576320,4245,4245,4245,4245,0
|
|
20240702,094600,19576320,4245,4245,4245,4245,1
|
|
20240702,094500,19572075,4235,4235,4235,4235,0
|
|
20240702,094400,19572075,4235,4235,4235,4235,427
|
|
20240702,094300,17763730,4235,4235,4235,4235,0
|
|
20240702,094200,17763730,4235,4235,4235,4235,0
|
|
20240702,094100,17763730,4235,4235,4235,4235,393
|
|
20240702,094000,16099375,4235,4235,4235,4235,0
|
|
20240702,093900,16099375,4235,4235,4235,4235,0
|
|
20240702,093800,16099375,4235,4235,4235,4235,3
|
|
20240702,093700,16086670,4245,4245,4245,4245,0
|
|
20240702,093600,16086670,4245,4245,4245,4245,1
|
|
20240702,093500,16082425,4240,4240,4240,4240,0
|
|
20240702,093400,16082425,4240,4240,4240,4240,17
|
|
20240702,093300,16010345,4245,4245,4245,4245,0
|
|
20240702,093200,16010345,4245,4245,4245,4245,0
|
|
20240702,093100,16010345,4245,4245,4245,4245,0
|
|
20240702,093000,16010345,4245,4245,4245,4245,200
|
|
20240702,092900,15161345,4245,4245,4245,4245,1
|
|
20240702,092800,15157100,4245,4250,4250,4245,202
|
|
20240702,092700,14298710,4250,4250,4250,4250,0
|
|
20240702,092600,14298710,4250,4250,4250,4250,0
|
|
20240702,092500,14298710,4250,4250,4250,4250,1
|
|
20240702,092400,14294460,4250,4250,4250,4250,0
|
|
20240702,092300,14294460,4250,4250,4250,4250,0
|
|
20240702,092200,14294460,4250,4250,4250,4250,0
|
|
20240702,092100,14294460,4250,4245,4250,4240,6
|
|
20240702,092000,14269000,4255,4255,4255,4255,0
|
|
20240702,091900,14269000,4255,4255,4255,4255,0
|
|
20240702,091800,14269000,4255,4255,4255,4255,0
|
|
20240702,091700,14269000,4255,4255,4255,4255,1
|
|
20240702,091600,14264745,4250,4250,4250,4250,0
|
|
20240702,091500,14264745,4250,4250,4250,4250,900
|
|
20240702,091400,10439745,4250,4250,4250,4250,1
|
|
20240702,091300,10435495,4250,4250,4250,4250,70
|
|
20240702,091200,10137995,4250,4260,4260,4250,1726
|
|
20240702,091100,2785965,4265,4265,4265,4265,2
|
|
20240702,091000,2777435,4280,4280,4280,4280,5
|
|
20240702,090900,2756035,4285,4285,4285,4285,2
|
|
20240702,090800,2747465,4270,4270,4270,4270,0
|
|
20240702,090700,2747465,4270,4275,4275,4270,471
|
|
20240702,090600,736290,4260,4260,4260,4260,0
|
|
20240702,090500,736290,4260,4260,4260,4260,0
|
|
20240702,090400,736290,4260,4260,4260,4260,0
|
|
20240702,090300,736290,4260,4260,4260,4260,0
|
|
20240702,090200,736290,4260,4260,4260,4260,0
|
|
20240702,090100,736290,4260,4280,4280,4260,107
|
|
20240702,090000,279070,4280,4310,4310,4280,65
|