678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201500,458188830,4435,4435,4435,4435,1180
|
|
20240705,201400,458188830,4435,4435,4435,4435,0
|
|
20240705,201300,458188830,4435,4435,4435,4435,0
|
|
20240705,201200,458188830,4435,4435,4435,4435,0
|
|
20240705,201100,458188830,4435,4435,4435,4435,0
|
|
20240705,201000,458188830,4435,4435,4435,4435,0
|
|
20240705,200900,458188830,4435,4435,4435,4435,0
|
|
20240705,200800,458188830,4435,4435,4435,4435,0
|
|
20240705,200700,458188830,4435,4435,4435,4435,0
|
|
20240705,200600,458188830,4435,4435,4435,4435,0
|
|
20240705,200500,458188830,4435,4435,4435,4435,0
|
|
20240705,200400,458188830,4435,4435,4435,4435,0
|
|
20240705,200300,458188830,4435,4435,4435,4435,0
|
|
20240705,200200,458188830,4435,4435,4435,4435,0
|
|
20240705,200100,458188830,4435,4435,4435,4435,0
|
|
20240705,200000,458188830,4435,4435,4435,4435,0
|
|
20240705,195900,458188830,4435,4435,4435,4435,0
|
|
20240705,195800,458188830,4435,4435,4435,4435,0
|
|
20240705,195700,458188830,4435,4435,4435,4435,0
|
|
20240705,195600,458188830,4435,4435,4435,4435,0
|
|
20240705,195500,458188830,4435,4435,4435,4435,0
|
|
20240705,195400,458188830,4435,4435,4435,4435,0
|
|
20240705,195300,458188830,4435,4435,4435,4435,0
|
|
20240705,195200,458188830,4435,4435,4435,4435,0
|
|
20240705,195100,458188830,4435,4435,4435,4435,0
|
|
20240705,195000,458188830,4435,4435,4435,4435,0
|
|
20240705,194900,458188830,4435,4435,4435,4435,0
|
|
20240705,194800,458188830,4435,4435,4435,4435,0
|
|
20240705,194700,458188830,4435,4435,4435,4435,0
|
|
20240705,194600,458188830,4435,4435,4435,4435,0
|
|
20240705,194500,458188830,4435,4435,4435,4435,1180
|
|
20240705,194400,458188830,4435,4435,4435,4435,0
|
|
20240705,194300,458188830,4435,4435,4435,4435,0
|
|
20240705,194200,458188830,4435,4435,4435,4435,0
|
|
20240705,194100,458188830,4435,4435,4435,4435,0
|
|
20240705,194000,458188830,4435,4435,4435,4435,0
|
|
20240705,193900,458188830,4435,4435,4435,4435,0
|
|
20240705,193800,458188830,4435,4435,4435,4435,0
|
|
20240705,193700,458188830,4435,4435,4435,4435,0
|
|
20240705,193600,458188830,4435,4435,4435,4435,0
|
|
20240705,193500,458188830,4435,4435,4435,4435,0
|
|
20240705,193400,458188830,4435,4435,4435,4435,0
|
|
20240705,193300,458188830,4435,4435,4435,4435,0
|
|
20240705,193200,458188830,4435,4435,4435,4435,0
|
|
20240705,193100,458188830,4435,4435,4435,4435,0
|
|
20240705,193000,458188830,4435,4435,4435,4435,0
|
|
20240705,192900,458188830,4435,4435,4435,4435,0
|
|
20240705,192800,458188830,4435,4435,4435,4435,0
|
|
20240705,192700,458188830,4435,4435,4435,4435,0
|
|
20240705,192600,458188830,4435,4435,4435,4435,0
|
|
20240705,192500,458188830,4435,4435,4435,4435,0
|
|
20240705,192400,458188830,4435,4435,4435,4435,0
|
|
20240705,192300,458188830,4435,4435,4435,4435,0
|
|
20240705,192200,458188830,4435,4435,4435,4435,0
|
|
20240705,192100,458188830,4435,4435,4435,4435,0
|
|
20240705,192000,458188830,4435,4435,4435,4435,0
|
|
20240705,191900,458188830,4435,4435,4435,4435,0
|
|
20240705,191800,458188830,4435,4435,4435,4435,0
|
|
20240705,191700,458188830,4435,4435,4435,4435,0
|
|
20240705,191600,458188830,4435,4435,4435,4435,0
|
|
20240705,191500,458188830,4435,4435,4435,4435,1180
|
|
20240705,191400,458188830,4435,4435,4435,4435,0
|
|
20240705,191300,458188830,4435,4435,4435,4435,0
|
|
20240705,191200,458188830,4435,4435,4435,4435,0
|
|
20240705,191100,458188830,4435,4435,4435,4435,0
|
|
20240705,191000,458188830,4435,4435,4435,4435,0
|
|
20240705,190900,458188830,4435,4435,4435,4435,0
|
|
20240705,190800,458188830,4435,4435,4435,4435,0
|
|
20240705,190700,458188830,4435,4435,4435,4435,0
|
|
20240705,190600,458188830,4435,4435,4435,4435,0
|
|
20240705,190500,458188830,4435,4435,4435,4435,0
|
|
20240705,190400,458188830,4435,4435,4435,4435,0
|
|
20240705,190300,458188830,4435,4435,4435,4435,0
|
|
20240705,190200,458188830,4435,4435,4435,4435,0
|
|
20240705,190100,458188830,4435,4435,4435,4435,0
|
|
20240705,190000,458188830,4435,4435,4435,4435,0
|
|
20240705,185900,458188830,4435,4435,4435,4435,0
|
|
20240705,185800,458188830,4435,4435,4435,4435,0
|
|
20240705,185700,458188830,4435,4435,4435,4435,0
|
|
20240705,185600,458188830,4435,4435,4435,4435,0
|
|
20240705,185500,458188830,4435,4435,4435,4435,0
|
|
20240705,185400,458188830,4435,4435,4435,4435,0
|
|
20240705,185300,458188830,4435,4435,4435,4435,0
|
|
20240705,185200,458188830,4435,4435,4435,4435,0
|
|
20240705,185100,458188830,4435,4435,4435,4435,0
|
|
20240705,185000,458188830,4435,4435,4435,4435,0
|
|
20240705,184900,458188830,4435,4435,4435,4435,0
|
|
20240705,184800,458188830,4435,4435,4435,4435,0
|
|
20240705,184700,458188830,4435,4435,4435,4435,0
|
|
20240705,184600,458188830,4435,4435,4435,4435,0
|
|
20240705,184500,458188830,4435,4435,4435,4435,1180
|
|
20240705,184400,458188830,4435,4435,4435,4435,0
|
|
20240705,184300,458188830,4435,4435,4435,4435,0
|
|
20240705,184200,458188830,4435,4435,4435,4435,0
|
|
20240705,184100,458188830,4435,4435,4435,4435,0
|
|
20240705,184000,458188830,4435,4435,4435,4435,0
|
|
20240705,183900,458188830,4435,4435,4435,4435,0
|
|
20240705,183800,458188830,4435,4435,4435,4435,0
|
|
20240705,183700,458188830,4435,4435,4435,4435,0
|
|
20240705,183600,458188830,4435,4435,4435,4435,0
|
|
20240705,183500,458188830,4435,4435,4435,4435,0
|
|
20240705,183400,458188830,4435,4435,4435,4435,0
|
|
20240705,183300,458188830,4435,4435,4435,4435,0
|
|
20240705,183200,458188830,4435,4435,4435,4435,0
|
|
20240705,183100,458188830,4435,4435,4435,4435,0
|
|
20240705,183000,458188830,4435,4435,4435,4435,0
|
|
20240705,182900,458188830,4435,4435,4435,4435,0
|
|
20240705,182800,458188830,4435,4435,4435,4435,0
|
|
20240705,182700,458188830,4435,4435,4435,4435,0
|
|
20240705,182600,458188830,4435,4435,4435,4435,0
|
|
20240705,182500,458188830,4435,4435,4435,4435,0
|
|
20240705,182400,458188830,4435,4435,4435,4435,0
|
|
20240705,182300,458188830,4435,4435,4435,4435,0
|
|
20240705,182200,458188830,4435,4435,4435,4435,0
|
|
20240705,182100,458188830,4435,4435,4435,4435,0
|
|
20240705,182000,458188830,4435,4435,4435,4435,0
|
|
20240705,181900,458188830,4435,4435,4435,4435,0
|
|
20240705,181800,458188830,4435,4435,4435,4435,0
|
|
20240705,181700,458188830,4435,4435,4435,4435,0
|
|
20240705,181600,458188830,4435,4435,4435,4435,0
|
|
20240705,181500,458188830,4435,4435,4435,4435,1180
|
|
20240705,181400,458188830,4435,4435,4435,4435,0
|
|
20240705,181300,458188830,4435,4435,4435,4435,0
|
|
20240705,181200,458188830,4435,4435,4435,4435,0
|
|
20240705,181100,458188830,4435,4435,4435,4435,0
|
|
20240705,181000,458188830,4435,4435,4435,4435,0
|
|
20240705,180900,458188830,4435,4435,4435,4435,0
|
|
20240705,180800,458188830,4435,4435,4435,4435,0
|
|
20240705,180700,458188830,4435,4435,4435,4435,0
|
|
20240705,180600,458188830,4435,4435,4435,4435,0
|
|
20240705,180500,458188830,4435,4435,4435,4435,0
|
|
20240705,180400,458188830,4435,4435,4435,4435,0
|
|
20240705,180300,458188830,4435,4435,4435,4435,0
|
|
20240705,180200,458188830,4435,4435,4435,4435,0
|
|
20240705,180100,458188830,4435,4435,4435,4435,0
|
|
20240705,180000,458188830,4435,4435,4435,4435,0
|
|
20240705,175900,458188830,4435,4435,4435,4435,0
|
|
20240705,175800,458188830,4435,4435,4435,4435,0
|
|
20240705,175700,458188830,4435,4435,4435,4435,0
|
|
20240705,175600,458188830,4435,4435,4435,4435,0
|
|
20240705,175500,458188830,4435,4435,4435,4435,0
|
|
20240705,175400,458188830,4435,4435,4435,4435,0
|
|
20240705,175300,458188830,4435,4435,4435,4435,0
|
|
20240705,175200,458188830,4435,4435,4435,4435,0
|
|
20240705,175100,458188830,4435,4435,4435,4435,0
|
|
20240705,175000,458188830,4435,4435,4435,4435,0
|
|
20240705,174900,458188830,4435,4435,4435,4435,0
|
|
20240705,174800,458188830,4435,4435,4435,4435,0
|
|
20240705,174700,458188830,4435,4435,4435,4435,0
|
|
20240705,174600,458188830,4435,4435,4435,4435,0
|
|
20240705,174500,458188830,4435,4435,4435,4435,1180
|
|
20240705,174400,458188830,4435,4435,4435,4435,0
|
|
20240705,174300,458188830,4435,4435,4435,4435,0
|
|
20240705,174200,458188830,4435,4435,4435,4435,0
|
|
20240705,174100,458188830,4435,4435,4435,4435,0
|
|
20240705,174000,458188830,4435,4435,4435,4435,0
|
|
20240705,173900,458188830,4435,4435,4435,4435,0
|
|
20240705,173800,458188830,4435,4435,4435,4435,0
|
|
20240705,173700,458188830,4435,4435,4435,4435,0
|
|
20240705,173600,458188830,4435,4435,4435,4435,0
|
|
20240705,173500,458188830,4435,4435,4435,4435,0
|
|
20240705,173400,458188830,4435,4435,4435,4435,0
|
|
20240705,173300,458188830,4435,4435,4435,4435,0
|
|
20240705,173200,458188830,4435,4435,4435,4435,0
|
|
20240705,173100,458188830,4435,4435,4435,4435,0
|
|
20240705,173000,458188830,4435,4435,4435,4435,0
|
|
20240705,172900,458188830,4435,4435,4435,4435,0
|
|
20240705,172800,458188830,4435,4435,4435,4435,0
|
|
20240705,172700,458188830,4435,4435,4435,4435,0
|
|
20240705,172600,458188830,4435,4435,4435,4435,0
|
|
20240705,172500,458188830,4435,4435,4435,4435,0
|
|
20240705,172400,458188830,4435,4435,4435,4435,0
|
|
20240705,172300,458188830,4435,4435,4435,4435,0
|
|
20240705,172200,458188830,4435,4435,4435,4435,0
|
|
20240705,172100,458188830,4435,4435,4435,4435,0
|
|
20240705,172000,458188830,4435,4435,4435,4435,0
|
|
20240705,171900,458188830,4435,4435,4435,4435,0
|
|
20240705,171800,458188830,4435,4435,4435,4435,0
|
|
20240705,171700,458188830,4435,4435,4435,4435,0
|
|
20240705,171600,458188830,4435,4435,4435,4435,0
|
|
20240705,171500,458188830,4435,4435,4435,4435,1180
|
|
20240705,171400,458188830,4435,4435,4435,4435,0
|
|
20240705,171300,458188830,4435,4435,4435,4435,0
|
|
20240705,171200,458188830,4435,4435,4435,4435,0
|
|
20240705,171100,458188830,4435,4435,4435,4435,0
|
|
20240705,171000,458188830,4435,4435,4435,4435,0
|
|
20240705,170900,458188830,4435,4435,4435,4435,0
|
|
20240705,170800,458188830,4435,4435,4435,4435,0
|
|
20240705,170700,458188830,4435,4435,4435,4435,0
|
|
20240705,170600,458188830,4435,4435,4435,4435,0
|
|
20240705,170500,458188830,4435,4435,4435,4435,0
|
|
20240705,170400,458188830,4435,4435,4435,4435,0
|
|
20240705,170300,458188830,4435,4435,4435,4435,0
|
|
20240705,170200,458188830,4435,4435,4435,4435,0
|
|
20240705,170100,458188830,4435,4435,4435,4435,0
|
|
20240705,170000,458188830,4435,4435,4435,4435,0
|
|
20240705,165900,458188830,4435,4435,4435,4435,0
|
|
20240705,165800,458188830,4435,4435,4435,4435,0
|
|
20240705,165700,458188830,4435,4435,4435,4435,0
|
|
20240705,165600,458188830,4435,4435,4435,4435,0
|
|
20240705,165500,458188830,4435,4435,4435,4435,0
|
|
20240705,165400,458188830,4435,4435,4435,4435,0
|
|
20240705,165300,458188830,4435,4435,4435,4435,0
|
|
20240705,165200,458188830,4435,4435,4435,4435,0
|
|
20240705,165100,458188830,4435,4435,4435,4435,0
|
|
20240705,165000,458188830,4435,4435,4435,4435,0
|
|
20240705,164900,458188830,4435,4435,4435,4435,0
|
|
20240705,164800,458188830,4435,4435,4435,4435,0
|
|
20240705,164700,458188830,4435,4435,4435,4435,0
|
|
20240705,164600,458188830,4435,4435,4435,4435,0
|
|
20240705,164500,458188830,4435,4435,4435,4435,1180
|
|
20240705,164400,458188830,4435,4435,4435,4435,0
|
|
20240705,164300,458188830,4435,4435,4435,4435,0
|
|
20240705,164200,458188830,4435,4435,4435,4435,0
|
|
20240705,164100,458188830,4435,4435,4435,4435,0
|
|
20240705,164000,458188830,4435,4435,4435,4435,0
|
|
20240705,163900,458188830,4435,4435,4435,4435,0
|
|
20240705,163800,458188830,4435,4435,4435,4435,0
|
|
20240705,163700,458188830,4435,4435,4435,4435,0
|
|
20240705,163600,458188830,4435,4435,4435,4435,0
|
|
20240705,163500,458188830,4435,4435,4435,4435,0
|
|
20240705,163400,458188830,4435,4435,4435,4435,0
|
|
20240705,163300,458188830,4435,4435,4435,4435,0
|
|
20240705,163200,458188830,4435,4435,4435,4435,0
|
|
20240705,163100,458188830,4435,4435,4435,4435,0
|
|
20240705,163000,458188830,4435,4435,4435,4435,0
|
|
20240705,162900,458188830,4435,4435,4435,4435,0
|
|
20240705,162800,458188830,4435,4435,4435,4435,0
|
|
20240705,162700,458188830,4435,4435,4435,4435,0
|
|
20240705,162600,458188830,4435,4435,4435,4435,0
|
|
20240705,162500,458188830,4435,4435,4435,4435,0
|
|
20240705,162400,458188830,4435,4435,4435,4435,0
|
|
20240705,162300,458188830,4435,4435,4435,4435,0
|
|
20240705,162200,458188830,4435,4435,4435,4435,0
|
|
20240705,162100,458188830,4435,4435,4435,4435,0
|
|
20240705,162000,458188830,4435,4435,4435,4435,0
|
|
20240705,161900,458188830,4435,4435,4435,4435,0
|
|
20240705,161800,458188830,4435,4435,4435,4435,0
|
|
20240705,161700,458188830,4435,4435,4435,4435,0
|
|
20240705,161600,458188830,4435,4435,4435,4435,0
|
|
20240705,161500,458188830,4435,4435,4435,4435,1180
|
|
20240705,161400,458188830,4435,4435,4435,4435,0
|
|
20240705,161300,458188830,4435,4435,4435,4435,0
|
|
20240705,161200,458188830,4435,4435,4435,4435,0
|
|
20240705,161100,458188830,4435,4435,4435,4435,0
|
|
20240705,161000,458188830,4435,4435,4435,4435,0
|
|
20240705,160900,458188830,4435,4435,4435,4435,0
|
|
20240705,160800,458188830,4435,4435,4435,4435,0
|
|
20240705,160700,458188830,4435,4435,4435,4435,0
|
|
20240705,160600,458188830,4435,4435,4435,4435,0
|
|
20240705,160500,458188830,4435,4435,4435,4435,0
|
|
20240705,160400,458188830,4435,4435,4435,4435,0
|
|
20240705,160300,458188830,4435,4435,4435,4435,0
|
|
20240705,160200,458188830,4435,4435,4435,4435,0
|
|
20240705,160100,458188830,4435,4435,4435,4435,0
|
|
20240705,160000,458188830,4435,4435,4435,4435,0
|
|
20240705,155900,458188830,4435,4435,4435,4435,0
|
|
20240705,155800,458188830,4435,4435,4435,4435,0
|
|
20240705,155700,458188830,4435,4435,4435,4435,0
|
|
20240705,155600,458188830,4435,4435,4435,4435,0
|
|
20240705,155500,458188830,4435,4435,4435,4435,0
|
|
20240705,155400,458188830,4435,4435,4435,4435,0
|
|
20240705,155300,458188830,4435,4435,4435,4435,0
|
|
20240705,155200,458188830,4435,4435,4435,4435,0
|
|
20240705,155100,458188830,4435,4435,4435,4435,0
|
|
20240705,155000,458188830,4435,4435,4435,4435,0
|
|
20240705,154900,458188830,4435,4435,4435,4435,0
|
|
20240705,154800,458188830,4435,4435,4435,4435,0
|
|
20240705,154700,458188830,4435,4435,4435,4435,0
|
|
20240705,154600,458188830,4435,4435,4435,4435,0
|
|
20240705,154500,458188830,4435,4435,4435,4435,1180
|
|
20240705,154400,458188830,4435,4435,4435,4435,0
|
|
20240705,154300,458188830,4435,4435,4435,4435,0
|
|
20240705,154200,458188830,4435,4435,4435,4435,0
|
|
20240705,154100,458188830,4435,4435,4435,4435,0
|
|
20240705,154000,458188830,4435,4435,4435,4435,0
|
|
20240705,153900,458188830,4435,4435,4435,4435,0
|
|
20240705,153800,458188830,4435,4435,4435,4435,0
|
|
20240705,153700,458188830,4435,4435,4435,4435,0
|
|
20240705,153600,458188830,4435,4435,4435,4435,0
|
|
20240705,153500,458188830,4435,4435,4435,4435,0
|
|
20240705,153400,458188830,4435,4435,4435,4435,0
|
|
20240705,153300,458188830,4435,4435,4435,4435,0
|
|
20240705,153200,458188830,4435,4435,4435,4435,0
|
|
20240705,153100,458188830,4435,4435,4435,4435,0
|
|
20240705,153000,458188830,4435,4435,4435,4435,1180
|
|
20240705,152900,452955530,4430,4430,4430,4430,0
|
|
20240705,152800,452955530,4430,4430,4430,4430,0
|
|
20240705,152700,452955530,4430,4430,4430,4430,0
|
|
20240705,152600,452955530,4430,4430,4430,4430,0
|
|
20240705,152500,452955530,4430,4430,4430,4430,0
|
|
20240705,152400,452955530,4430,4430,4430,4430,0
|
|
20240705,152300,452955530,4430,4430,4430,4430,0
|
|
20240705,152200,452955530,4430,4430,4430,4430,0
|
|
20240705,152100,452955530,4430,4430,4430,4430,0
|
|
20240705,152000,452955530,4430,4430,4430,4430,0
|
|
20240705,151900,452955530,4430,4430,4430,4430,60
|
|
20240705,151800,452689730,4430,4430,4430,4430,321
|
|
20240705,151700,451267700,4430,4430,4430,4430,10
|
|
20240705,151600,451223400,4415,4430,4435,4415,605
|
|
20240705,151500,448544700,4430,4430,4430,4410,399
|
|
20240705,151400,446779090,4410,4420,4435,4410,2949
|
|
20240705,151300,433757655,4435,4435,4435,4415,95
|
|
20240705,151200,433336840,4420,4415,4435,4415,530
|
|
20240705,151100,430994850,4435,4420,4435,4415,700
|
|
20240705,151000,427894345,4440,4430,4440,4430,23
|
|
20240705,150900,427792425,4415,4420,4440,4415,1229
|
|
20240705,150800,422361725,4440,4440,4440,4415,585
|
|
20240705,150700,419776230,4415,4440,4440,4415,2938
|
|
20240705,150600,406787215,4425,4430,4430,4425,40
|
|
20240705,150500,406610135,4430,4430,4430,4430,1100
|
|
20240705,150400,401737135,4440,4430,4440,4430,33
|
|
20240705,150300,401590745,4440,4440,4440,4440,2
|
|
20240705,150200,401581865,4440,4440,4440,4440,200
|
|
20240705,150100,400693865,4440,4430,4440,4430,371
|
|
20240705,150000,399050315,4440,4440,4440,4440,2
|
|
20240705,145900,399041435,4440,4440,4440,4440,2
|
|
20240705,145800,399032555,4440,4430,4440,4430,126
|
|
20240705,145700,398473125,4430,4430,4430,4430,21
|
|
20240705,145600,398380095,4440,4430,4440,4430,68
|
|
20240705,145500,398078675,4430,4430,4430,4430,1221
|
|
20240705,145400,392669645,4440,4440,4440,4440,6
|
|
20240705,145300,392643005,4430,4440,4440,4430,458
|
|
20240705,145200,390613905,4440,4430,4440,4430,234
|
|
20240705,145100,389577275,4440,4430,4440,4430,13
|
|
20240705,145000,389519605,4430,4430,4440,4425,17
|
|
20240705,144900,389444295,4440,4430,4440,4430,28
|
|
20240705,144800,389320075,4430,4430,4430,4430,0
|
|
20240705,144700,389320075,4430,4430,4430,4430,600
|
|
20240705,144600,386662075,4430,4430,4430,4430,526
|
|
20240705,144500,384331895,4430,4435,4435,4430,2289
|
|
20240705,144400,374181895,4440,4440,4440,4440,0
|
|
20240705,144300,374181895,4440,4440,4440,4440,831
|
|
20240705,144200,370492255,4435,4435,4435,4435,371
|
|
20240705,144100,368846870,4435,4435,4435,4435,14
|
|
20240705,144000,368784780,4435,4435,4435,4435,4
|
|
20240705,143900,368767040,4435,4435,4435,4435,0
|
|
20240705,143800,368767040,4435,4440,4440,4435,54
|
|
20240705,143700,368527370,4430,4430,4430,4430,0
|
|
20240705,143600,368527370,4430,4430,4430,4430,0
|
|
20240705,143500,368527370,4430,4435,4435,4430,117
|
|
20240705,143400,368009020,4435,4435,4435,4435,124
|
|
20240705,143300,367459080,4440,4440,4440,4440,72
|
|
20240705,143200,367139400,4440,4440,4440,4440,0
|
|
20240705,143100,367139400,4440,4440,4440,4440,0
|
|
20240705,143000,367139400,4440,4440,4440,4440,50
|
|
20240705,142900,366917400,4440,4440,4440,4440,1
|
|
20240705,142800,366912960,4440,4440,4440,4440,2
|
|
20240705,142700,366904080,4440,4440,4440,4440,3
|
|
20240705,142600,366890760,4440,4440,4440,4440,13
|
|
20240705,142500,366833040,4440,4440,4440,4440,0
|
|
20240705,142400,366833040,4440,4440,4440,4440,0
|
|
20240705,142300,366833040,4440,4440,4440,4440,10
|
|
20240705,142200,366788640,4435,4435,4435,4430,3222
|
|
20240705,142100,352504380,4440,4440,4440,4440,10
|
|
20240705,142000,352459980,4445,4445,4445,4440,110
|
|
20240705,141900,351971285,4440,4440,4440,4440,49
|
|
20240705,141800,351753725,4440,4435,4440,4435,189
|
|
20240705,141700,350914975,4435,4435,4435,4435,0
|
|
20240705,141600,350914975,4435,4435,4435,4435,33
|
|
20240705,141500,350768620,4440,4440,4440,4440,31
|
|
20240705,141400,350630980,4440,4435,4440,4430,805
|
|
20240705,141300,347062675,4435,4435,4440,4435,1139
|
|
20240705,141200,342011185,4445,4445,4445,4445,0
|
|
20240705,141100,342011185,4445,4445,4445,4445,4
|
|
20240705,141000,341993405,4435,4435,4435,4435,0
|
|
20240705,140900,341993405,4435,4445,4445,4435,1422
|
|
20240705,140800,335684695,4440,4440,4440,4440,520
|
|
20240705,140700,333375895,4440,4440,4440,4440,300
|
|
20240705,140600,332043895,4445,4445,4445,4445,1071
|
|
20240705,140500,327283300,4450,4450,4450,4450,0
|
|
20240705,140400,327283300,4450,4450,4450,4450,20
|
|
20240705,140300,327194300,4450,4450,4450,4450,10
|
|
20240705,140200,327149800,4450,4450,4450,4450,30
|
|
20240705,140100,327016300,4450,4450,4450,4450,0
|
|
20240705,140000,327016300,4450,4450,4450,4450,20
|
|
20240705,135900,326927300,4450,4450,4450,4450,0
|
|
20240705,135800,326927300,4450,4450,4450,4450,0
|
|
20240705,135700,326927300,4450,4450,4450,4450,410
|
|
20240705,135600,325102800,4450,4450,4450,4450,11
|
|
20240705,135500,325053850,4450,4450,4450,4450,5
|
|
20240705,135400,325031600,4450,4450,4450,4450,0
|
|
20240705,135300,325031600,4450,4445,4450,4445,1026
|
|
20240705,135200,320468465,4445,4445,4445,4445,0
|
|
20240705,135100,320468465,4445,4445,4445,4445,627
|
|
20240705,135000,317681450,4445,4445,4445,4445,0
|
|
20240705,134900,317681450,4445,4445,4445,4445,0
|
|
20240705,134800,317681450,4445,4440,4445,4440,106
|
|
20240705,134700,317210450,4440,4440,4440,4440,180
|
|
20240705,134600,316411250,4445,4445,4445,4445,0
|
|
20240705,134500,316411250,4445,4445,4445,4445,17
|
|
20240705,134400,316335685,4450,4450,4450,4450,0
|
|
20240705,134300,316335685,4450,4450,4450,4450,0
|
|
20240705,134200,316335685,4450,4445,4450,4445,426
|
|
20240705,134100,314441050,4450,4445,4450,4445,14
|
|
20240705,134000,314378775,4445,4445,4445,4445,0
|
|
20240705,133900,314378775,4445,4445,4445,4445,29
|
|
20240705,133800,314249870,4450,4450,4450,4450,0
|
|
20240705,133700,314249870,4450,4450,4450,4450,46
|
|
20240705,133600,314045170,4445,4445,4445,4445,0
|
|
20240705,133500,314045170,4445,4445,4445,4445,682
|
|
20240705,133400,311013680,4440,4440,4440,4440,5
|
|
20240705,133300,310991480,4440,4440,4440,4440,0
|
|
20240705,133200,310991480,4440,4440,4440,4440,0
|
|
20240705,133100,310991480,4440,4440,4440,4440,2
|
|
20240705,133000,310982600,4440,4440,4450,4440,14
|
|
20240705,132900,310920365,4440,4440,4440,4440,26
|
|
20240705,132800,310804925,4440,4440,4440,4440,2
|
|
20240705,132700,310796045,4440,4440,4440,4440,0
|
|
20240705,132600,310796045,4440,4440,4440,4440,3
|
|
20240705,132500,310782725,4445,4440,4445,4440,11
|
|
20240705,132400,310733875,4450,4450,4450,4450,0
|
|
20240705,132300,310733875,4450,4450,4450,4450,0
|
|
20240705,132200,310733875,4450,4450,4450,4450,0
|
|
20240705,132100,310733875,4450,4445,4450,4445,1654
|
|
20240705,132000,303379275,4445,4445,4445,4445,533
|
|
20240705,131900,301010090,4445,4445,4445,4435,608
|
|
20240705,131800,298313090,4440,4440,4440,4440,100
|
|
20240705,131700,297869090,4445,4455,4455,4440,112
|
|
20240705,131600,297371290,4435,4435,4440,4435,1010
|
|
20240705,131500,292891720,4435,4440,4440,4435,93
|
|
20240705,131400,292478805,4445,4445,4455,4440,2555
|
|
20240705,131300,281128645,4445,4450,4450,4445,2154
|
|
20240705,131200,271543590,4450,4450,4450,4450,1299
|
|
20240705,131100,265763040,4465,4460,4465,4450,2009
|
|
20240705,131000,256816260,4460,4460,4460,4460,0
|
|
20240705,130900,256816260,4460,4465,4465,4460,201
|
|
20240705,130800,255919015,4460,4460,4460,4460,30
|
|
20240705,130700,255785215,4465,4465,4465,4465,8
|
|
20240705,130600,255749495,4455,4455,4455,4455,101
|
|
20240705,130500,255299540,4465,4465,4465,4465,903
|
|
20240705,130400,251267645,4465,4455,4465,4455,82
|
|
20240705,130300,250901855,4465,4465,4465,4465,0
|
|
20240705,130200,250901855,4465,4465,4465,4465,0
|
|
20240705,130100,250901855,4465,4465,4465,4465,0
|
|
20240705,130000,250901855,4465,4455,4465,4455,4
|
|
20240705,125900,250884005,4455,4455,4455,4455,4
|
|
20240705,125800,250866185,4465,4465,4465,4465,0
|
|
20240705,125700,250866185,4465,4450,4465,4450,58
|
|
20240705,125600,250607965,4455,4455,4455,4455,1
|
|
20240705,125500,250603510,4455,4455,4465,4455,28
|
|
20240705,125400,250478650,4455,4455,4455,4455,150
|
|
20240705,125300,249810400,4450,4450,4455,4450,1619
|
|
20240705,125200,242604450,4455,4455,4455,4455,12
|
|
20240705,125100,242550990,4450,4455,4455,4450,108
|
|
20240705,125000,242070320,4465,4460,4465,4455,1830
|
|
20240705,124900,233917410,4465,4465,4465,4465,14
|
|
20240705,124800,233854900,4460,4460,4460,4460,710
|
|
20240705,124700,230688300,4460,4460,4460,4460,2
|
|
20240705,124600,230679380,4465,4460,4465,4460,16
|
|
20240705,124500,230607980,4465,4465,4465,4465,432
|
|
20240705,124400,228679100,4465,4465,4465,4465,0
|
|
20240705,124300,228679100,4465,4465,4465,4465,0
|
|
20240705,124200,228679100,4465,4465,4465,4465,0
|
|
20240705,124100,228679100,4465,4470,4470,4465,72
|
|
20240705,124000,228357350,4460,4460,4460,4460,0
|
|
20240705,123900,228357350,4460,4460,4460,4460,202
|
|
20240705,123800,227456430,4460,4460,4460,4460,4
|
|
20240705,123700,227438590,4460,4460,4460,4460,278
|
|
20240705,123600,226198710,4460,4460,4460,4460,500
|
|
20240705,123500,223968710,4460,4460,4460,4460,0
|
|
20240705,123400,223968710,4460,4465,4470,4460,840
|
|
20240705,123300,220221325,4465,4470,4470,4465,954
|
|
20240705,123200,215961695,4465,4470,4470,4465,812
|
|
20240705,123100,212332100,4475,4475,4475,4475,0
|
|
20240705,123000,212332100,4475,4495,4495,4475,8
|
|
20240705,122900,212296220,4470,4475,4475,4470,1262
|
|
20240705,122800,206654380,4490,4490,4490,4490,0
|
|
20240705,122700,206654380,4490,4480,4490,4475,1400
|
|
20240705,122600,200388110,4485,4485,4485,4485,410
|
|
20240705,122500,198549260,4490,4490,4490,4490,10289
|
|
20240705,122400,152351650,4500,4500,4500,4500,0
|
|
20240705,122300,152351650,4500,4500,4500,4500,300
|
|
20240705,122200,151001650,4500,4500,4500,4500,6
|
|
20240705,122100,150974650,4500,4500,4500,4500,0
|
|
20240705,122000,150974650,4500,4500,4500,4500,0
|
|
20240705,121900,150974650,4500,4500,4500,4500,0
|
|
20240705,121800,150974650,4500,4500,4500,4500,6
|
|
20240705,121700,150947650,4500,4500,4500,4500,5
|
|
20240705,121600,150925150,4500,4495,4500,4495,20
|
|
20240705,121500,150835225,4500,4500,4500,4500,0
|
|
20240705,121400,150835225,4500,4500,4500,4500,0
|
|
20240705,121300,150835225,4500,4500,4500,4500,489
|
|
20240705,121200,148634725,4500,4500,4500,4500,0
|
|
20240705,121100,148634725,4500,4495,4500,4495,673
|
|
20240705,121000,145608555,4495,4495,4495,4495,554
|
|
20240705,120900,143118325,4490,4490,4490,4490,0
|
|
20240705,120800,143118325,4490,4490,4490,4490,500
|
|
20240705,120700,140873325,4490,4490,4490,4490,324
|
|
20240705,120600,139418565,4490,4490,4490,4490,29
|
|
20240705,120500,139288355,4490,4490,4490,4490,0
|
|
20240705,120400,139288355,4490,4490,4490,4490,0
|
|
20240705,120300,139288355,4490,4490,4490,4490,0
|
|
20240705,120200,139288355,4490,4490,4490,4490,0
|
|
20240705,120100,139288355,4490,4490,4490,4490,1
|
|
20240705,120000,139283865,4490,4490,4490,4490,0
|
|
20240705,115900,139283865,4490,4490,4490,4490,0
|
|
20240705,115800,139283865,4490,4500,4500,4490,8
|
|
20240705,115700,139247905,4480,4480,4480,4480,10
|
|
20240705,115600,139203105,4480,4480,4480,4480,0
|
|
20240705,115500,139203105,4480,4500,4505,4480,890
|
|
20240705,115400,135201780,4500,4500,4500,4500,0
|
|
20240705,115300,135201780,4500,4500,4500,4500,0
|
|
20240705,115200,135201780,4500,4500,4500,4500,0
|
|
20240705,115100,135201780,4500,4500,4500,4500,0
|
|
20240705,115000,135201780,4500,4500,4500,4500,0
|
|
20240705,114900,135201780,4500,4500,4500,4500,4
|
|
20240705,114800,135183780,4480,4480,4480,4480,29
|
|
20240705,114700,135053860,4480,4490,4490,4480,13
|
|
20240705,114600,134995530,4505,4505,4505,4505,0
|
|
20240705,114500,134995530,4505,4505,4505,4505,222
|
|
20240705,114400,133995420,4505,4505,4505,4505,0
|
|
20240705,114300,133995420,4505,4505,4505,4505,0
|
|
20240705,114200,133995420,4505,4505,4505,4505,1
|
|
20240705,114100,133990915,4505,4505,4505,4505,4
|
|
20240705,114000,133972895,4485,4505,4505,4485,6
|
|
20240705,113900,133945885,4505,4505,4505,4505,0
|
|
20240705,113800,133945885,4505,4505,4505,4505,5
|
|
20240705,113700,133923360,4500,4500,4500,4500,0
|
|
20240705,113600,133923360,4500,4500,4500,4500,509
|
|
20240705,113500,131632860,4500,4500,4500,4500,0
|
|
20240705,113400,131632860,4500,4500,4500,4500,0
|
|
20240705,113300,131632860,4500,4500,4500,4500,0
|
|
20240705,113200,131632860,4500,4500,4500,4500,0
|
|
20240705,113100,131632860,4500,4500,4500,4500,0
|
|
20240705,113000,131632860,4500,4500,4500,4500,0
|
|
20240705,112900,131632860,4500,4490,4500,4490,2339
|
|
20240705,112800,121109820,4490,4490,4490,4490,0
|
|
20240705,112700,121109820,4490,4490,4490,4490,9
|
|
20240705,112600,121069410,4490,4490,4490,4490,0
|
|
20240705,112500,121069410,4490,4490,4490,4490,0
|
|
20240705,112400,121069410,4490,4490,4490,4490,3
|
|
20240705,112300,121055940,4490,4490,4490,4490,0
|
|
20240705,112200,121055940,4490,4485,4490,4485,400
|
|
20240705,112100,119260825,4485,4485,4485,4485,4
|
|
20240705,112000,119242885,4480,4480,4480,4480,1
|
|
20240705,111900,119238405,4480,4480,4480,4480,0
|
|
20240705,111800,119238405,4480,4480,4480,4480,0
|
|
20240705,111700,119238405,4480,4480,4480,4480,120
|
|
20240705,111600,118700805,4480,4485,4485,4480,27
|
|
20240705,111500,118579840,4480,4480,4480,4480,507
|
|
20240705,111400,116308480,4480,4485,4485,4480,1234
|
|
20240705,111300,110780065,4490,4490,4490,4490,0
|
|
20240705,111200,110780065,4490,4490,4490,4490,0
|
|
20240705,111100,110780065,4490,4490,4490,4490,15
|
|
20240705,111000,110712715,4490,4490,4490,4490,0
|
|
20240705,110900,110712715,4490,4490,4490,4490,50
|
|
20240705,110800,110488215,4490,4490,4490,4490,0
|
|
20240705,110700,110488215,4490,4490,4490,4490,208
|
|
20240705,110600,109554295,4490,4490,4490,4490,0
|
|
20240705,110500,109554295,4490,4490,4490,4490,0
|
|
20240705,110400,109554295,4490,4490,4490,4490,1
|
|
20240705,110300,109549805,4495,4495,4495,4495,0
|
|
20240705,110200,109549805,4495,4495,4495,4495,0
|
|
20240705,110100,109549805,4495,4495,4495,4495,0
|
|
20240705,110000,109549805,4495,4495,4495,4495,0
|
|
20240705,105900,109549805,4495,4495,4495,4495,2
|
|
20240705,105800,109540815,4480,4480,4480,4480,0
|
|
20240705,105700,109540815,4480,4480,4480,4480,0
|
|
20240705,105600,109540815,4480,4480,4480,4480,0
|
|
20240705,105500,109540815,4480,4480,4480,4480,1
|
|
20240705,105400,109536335,4495,4495,4495,4495,20
|
|
20240705,105300,109446435,4495,4495,4495,4495,0
|
|
20240705,105200,109446435,4495,4495,4495,4495,0
|
|
20240705,105100,109446435,4495,4495,4495,4495,4
|
|
20240705,105000,109428455,4475,4485,4485,4475,62
|
|
20240705,104900,109150965,4490,4490,4490,4490,2
|
|
20240705,104800,109141985,4500,4500,4500,4500,0
|
|
20240705,104700,109141985,4500,4475,4500,4475,292
|
|
20240705,104600,107835185,4475,4475,4475,4475,100
|
|
20240705,104500,107387685,4475,4475,4475,4475,140
|
|
20240705,104400,106761185,4470,4470,4470,4470,208
|
|
20240705,104300,105831425,4475,4480,4480,4475,512
|
|
20240705,104200,103540200,4500,4500,4500,4500,0
|
|
20240705,104100,103540200,4500,4500,4500,4500,0
|
|
20240705,104000,103540200,4500,4500,4500,4480,12
|
|
20240705,103900,103486220,4485,4485,4490,4475,1183
|
|
20240705,103800,98188480,4485,4485,4485,4485,0
|
|
20240705,103700,98188480,4485,4485,4485,4485,20
|
|
20240705,103600,98098780,4485,4485,4485,4485,100
|
|
20240705,103500,97650280,4485,4485,4485,4485,0
|
|
20240705,103400,97650280,4485,4485,4485,4485,0
|
|
20240705,103300,97650280,4485,4485,4485,4480,1239
|
|
20240705,103200,92099485,4490,4490,4490,4490,3
|
|
20240705,103100,92086015,4485,4485,4485,4485,0
|
|
20240705,103000,92086015,4485,4490,4490,4485,1245
|
|
20240705,102900,86502150,4510,4510,4510,4510,0
|
|
20240705,102800,86502150,4510,4510,4510,4510,5
|
|
20240705,102700,86479600,4510,4510,4510,4510,11
|
|
20240705,102600,86429990,4510,4490,4510,4490,30
|
|
20240705,102500,86295190,4515,4515,4515,4515,0
|
|
20240705,102400,86295190,4515,4515,4515,4515,0
|
|
20240705,102300,86295190,4515,4505,4515,4505,13
|
|
20240705,102200,86236595,4515,4500,4515,4485,2629
|
|
20240705,102100,74404525,4500,4500,4500,4500,281
|
|
20240705,102000,73140025,4500,4500,4500,4500,0
|
|
20240705,101900,73140025,4500,4500,4500,4500,5
|
|
20240705,101800,73117525,4480,4480,4480,4480,1
|
|
20240705,101700,73113045,4500,4500,4500,4500,0
|
|
20240705,101600,73113045,4500,4480,4500,4480,1784
|
|
20240705,101500,65120625,4475,4475,4475,4475,199
|
|
20240705,101400,64230100,4480,4485,4485,4480,2754
|
|
20240705,101300,51888520,4485,4485,4485,4485,23
|
|
20240705,101200,51785365,4485,4485,4485,4485,2
|
|
20240705,101100,51776395,4485,4485,4485,4485,103
|
|
20240705,101000,51314440,4485,4485,4485,4485,2
|
|
20240705,100900,51305470,4485,4485,4485,4485,5
|
|
20240705,100800,51283045,4485,4485,4485,4485,0
|
|
20240705,100700,51283045,4485,4485,4485,4485,0
|
|
20240705,100600,51283045,4485,4485,4485,4485,827
|
|
20240705,100500,47573950,4485,4485,4485,4485,0
|
|
20240705,100400,47573950,4485,4485,4485,4485,23
|
|
20240705,100300,47470795,4480,4480,4480,4480,5
|
|
20240705,100200,47448395,4480,4480,4480,4480,0
|
|
20240705,100100,47448395,4480,4480,4480,4480,0
|
|
20240705,100000,47448395,4480,4480,4485,4475,2261
|
|
20240705,095900,37320850,4485,4485,4485,4485,1
|
|
20240705,095800,37316365,4480,4485,4485,4480,1146
|
|
20240705,095700,32182280,4480,4480,4480,4480,0
|
|
20240705,095600,32182280,4480,4480,4480,4480,40
|
|
20240705,095500,32003080,4480,4480,4480,4475,173
|
|
20240705,095400,31228095,4480,4480,4480,4480,52
|
|
20240705,095300,30995135,4480,4480,4480,4480,18
|
|
20240705,095200,30914495,4475,4480,4480,4475,192
|
|
20240705,095100,30054955,4480,4480,4480,4480,87
|
|
20240705,095000,29665195,4475,4480,4480,4475,112
|
|
20240705,094900,29163580,4480,4480,4480,4480,38
|
|
20240705,094800,28993340,4485,4485,4485,4485,237
|
|
20240705,094700,27930395,4485,4485,4485,4485,8
|
|
20240705,094600,27894515,4500,4500,4500,4500,200
|
|
20240705,094500,26994515,4500,4500,4500,4500,0
|
|
20240705,094400,26994515,4500,4500,4500,4500,0
|
|
20240705,094300,26994515,4500,4500,4500,4500,4
|
|
20240705,094200,26976515,4475,4475,4475,4475,0
|
|
20240705,094100,26976515,4475,4475,4475,4475,0
|
|
20240705,094000,26976515,4475,4475,4475,4475,0
|
|
20240705,093900,26976515,4475,4475,4475,4475,0
|
|
20240705,093800,26976515,4475,4475,4475,4475,39
|
|
20240705,093700,26801990,4480,4480,4480,4480,0
|
|
20240705,093600,26801990,4480,4480,4480,4480,0
|
|
20240705,093500,26801990,4480,4480,4480,4480,0
|
|
20240705,093400,26801990,4480,4480,4480,4480,0
|
|
20240705,093300,26801990,4480,4475,4480,4475,190
|
|
20240705,093200,25950810,4470,4470,4470,4470,4
|
|
20240705,093100,25932930,4470,4470,4470,4470,4
|
|
20240705,093000,25915050,4475,4475,4475,4475,50
|
|
20240705,092900,25691300,4470,4470,4470,4470,5
|
|
20240705,092800,25668950,4470,4475,4475,4470,112
|
|
20240705,092700,25168115,4475,4480,4480,4475,51
|
|
20240705,092600,24939855,4480,4480,4480,4480,8
|
|
20240705,092500,24904015,4480,4480,4480,4480,175
|
|
20240705,092400,24120015,4480,4480,4480,4480,0
|
|
20240705,092300,24120015,4480,4485,4485,4480,500
|
|
20240705,092200,21879870,4480,4480,4480,4480,50
|
|
20240705,092100,21655870,4480,4480,4480,4480,32
|
|
20240705,092000,21512510,4480,4480,4480,4480,0
|
|
20240705,091900,21512510,4480,4480,4480,4480,0
|
|
20240705,091800,21512510,4480,4480,4480,4480,308
|
|
20240705,091700,20132670,4480,4480,4480,4480,0
|
|
20240705,091600,20132670,4480,4480,4480,4480,100
|
|
20240705,091500,19684670,4475,4475,4475,4475,0
|
|
20240705,091400,19684670,4475,4475,4475,4475,34
|
|
20240705,091300,19532520,4475,4480,4480,4455,125
|
|
20240705,091200,18973825,4470,4470,4470,4470,445
|
|
20240705,091100,16984675,4470,4465,4470,4465,375
|
|
20240705,091000,15308540,4465,4465,4465,4465,2
|
|
20240705,090900,15299610,4465,4465,4465,4465,101
|
|
20240705,090800,14848645,4465,4445,4465,4440,1431
|
|
20240705,090700,8492255,4440,4445,4445,4435,883
|
|
20240705,090600,4573340,4430,4490,4490,4430,680
|
|
20240705,090500,1539540,4490,4495,4495,4490,21
|
|
20240705,090400,1445245,4490,4490,4495,4490,57
|
|
20240705,090300,1189110,4495,4495,4495,4495,0
|
|
20240705,090200,1189110,4495,4495,4495,4495,0
|
|
20240705,090100,1189110,4495,4495,4495,4495,0
|
|
20240705,090000,1189110,4495,4485,4505,4485,265
|