764 lines
36 KiB
CSV
764 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,214100,359455700,3210,3210,3210,3210,4070
|
|
20240705,214000,359455700,3210,3210,3210,3210,0
|
|
20240705,213900,359455700,3210,3210,3210,3210,0
|
|
20240705,213800,359455700,3210,3210,3210,3210,0
|
|
20240705,213700,359455700,3210,3210,3210,3210,0
|
|
20240705,213600,359455700,3210,3210,3210,3210,0
|
|
20240705,213500,359455700,3210,3210,3210,3210,0
|
|
20240705,213400,359455700,3210,3210,3210,3210,0
|
|
20240705,213300,359455700,3210,3210,3210,3210,0
|
|
20240705,213200,359455700,3210,3210,3210,3210,0
|
|
20240705,213100,359455700,3210,3210,3210,3210,0
|
|
20240705,213000,359455700,3210,3210,3210,3210,0
|
|
20240705,212900,359455700,3210,3210,3210,3210,0
|
|
20240705,212800,359455700,3210,3210,3210,3210,0
|
|
20240705,212700,359455700,3210,3210,3210,3210,0
|
|
20240705,212600,359455700,3210,3210,3210,3210,0
|
|
20240705,212500,359455700,3210,3210,3210,3210,0
|
|
20240705,212400,359455700,3210,3210,3210,3210,0
|
|
20240705,212300,359455700,3210,3210,3210,3210,0
|
|
20240705,212200,359455700,3210,3210,3210,3210,0
|
|
20240705,212100,359455700,3210,3210,3210,3210,0
|
|
20240705,212000,359455700,3210,3210,3210,3210,0
|
|
20240705,211900,359455700,3210,3210,3210,3210,0
|
|
20240705,211800,359455700,3210,3210,3210,3210,0
|
|
20240705,211700,359455700,3210,3210,3210,3210,0
|
|
20240705,211600,359455700,3210,3210,3210,3210,0
|
|
20240705,211500,359455700,3210,3210,3210,3210,0
|
|
20240705,211400,359455700,3210,3210,3210,3210,0
|
|
20240705,211300,359455700,3210,3210,3210,3210,0
|
|
20240705,211200,359455700,3210,3210,3210,3210,0
|
|
20240705,211100,359455700,3210,3210,3210,3210,4070
|
|
20240705,211000,359455700,3210,3210,3210,3210,0
|
|
20240705,210900,359455700,3210,3210,3210,3210,0
|
|
20240705,210800,359455700,3210,3210,3210,3210,0
|
|
20240705,210700,359455700,3210,3210,3210,3210,0
|
|
20240705,210600,359455700,3210,3210,3210,3210,0
|
|
20240705,210500,359455700,3210,3210,3210,3210,0
|
|
20240705,210400,359455700,3210,3210,3210,3210,0
|
|
20240705,210300,359455700,3210,3210,3210,3210,0
|
|
20240705,210200,359455700,3210,3210,3210,3210,0
|
|
20240705,210100,359455700,3210,3210,3210,3210,0
|
|
20240705,210000,359455700,3210,3210,3210,3210,0
|
|
20240705,205900,359455700,3210,3210,3210,3210,0
|
|
20240705,205800,359455700,3210,3210,3210,3210,0
|
|
20240705,205700,359455700,3210,3210,3210,3210,0
|
|
20240705,205600,359455700,3210,3210,3210,3210,0
|
|
20240705,205500,359455700,3210,3210,3210,3210,0
|
|
20240705,205400,359455700,3210,3210,3210,3210,0
|
|
20240705,205300,359455700,3210,3210,3210,3210,0
|
|
20240705,205200,359455700,3210,3210,3210,3210,0
|
|
20240705,205100,359455700,3210,3210,3210,3210,0
|
|
20240705,205000,359455700,3210,3210,3210,3210,0
|
|
20240705,204900,359455700,3210,3210,3210,3210,0
|
|
20240705,204800,359455700,3210,3210,3210,3210,0
|
|
20240705,204700,359455700,3210,3210,3210,3210,0
|
|
20240705,204600,359455700,3210,3210,3210,3210,0
|
|
20240705,204500,359455700,3210,3210,3210,3210,0
|
|
20240705,204400,359455700,3210,3210,3210,3210,0
|
|
20240705,204300,359455700,3210,3210,3210,3210,0
|
|
20240705,204200,359455700,3210,3210,3210,3210,0
|
|
20240705,204100,359455700,3210,3210,3210,3210,4070
|
|
20240705,204000,359455700,3210,3210,3210,3210,0
|
|
20240705,203900,359455700,3210,3210,3210,3210,0
|
|
20240705,203800,359455700,3210,3210,3210,3210,0
|
|
20240705,203700,359455700,3210,3210,3210,3210,0
|
|
20240705,203600,359455700,3210,3210,3210,3210,0
|
|
20240705,203500,359455700,3210,3210,3210,3210,0
|
|
20240705,203400,359455700,3210,3210,3210,3210,0
|
|
20240705,203300,359455700,3210,3210,3210,3210,0
|
|
20240705,203200,359455700,3210,3210,3210,3210,0
|
|
20240705,203100,359455700,3210,3210,3210,3210,0
|
|
20240705,203000,359455700,3210,3210,3210,3210,0
|
|
20240705,202900,359455700,3210,3210,3210,3210,0
|
|
20240705,202800,359455700,3210,3210,3210,3210,0
|
|
20240705,202700,359455700,3210,3210,3210,3210,0
|
|
20240705,202600,359455700,3210,3210,3210,3210,0
|
|
20240705,202500,359455700,3210,3210,3210,3210,0
|
|
20240705,202400,359455700,3210,3210,3210,3210,0
|
|
20240705,202300,359455700,3210,3210,3210,3210,0
|
|
20240705,202200,359455700,3210,3210,3210,3210,0
|
|
20240705,202100,359455700,3210,3210,3210,3210,0
|
|
20240705,202000,359455700,3210,3210,3210,3210,0
|
|
20240705,201900,359455700,3210,3210,3210,3210,0
|
|
20240705,201800,359455700,3210,3210,3210,3210,0
|
|
20240705,201700,359455700,3210,3210,3210,3210,0
|
|
20240705,201600,359455700,3210,3210,3210,3210,0
|
|
20240705,201500,359455700,3210,3210,3210,3210,0
|
|
20240705,201400,359455700,3210,3210,3210,3210,0
|
|
20240705,201300,359455700,3210,3210,3210,3210,0
|
|
20240705,201200,359455700,3210,3210,3210,3210,0
|
|
20240705,201100,359455700,3210,3210,3210,3210,4070
|
|
20240705,201000,359455700,3210,3210,3210,3210,0
|
|
20240705,200900,359455700,3210,3210,3210,3210,0
|
|
20240705,200800,359455700,3210,3210,3210,3210,0
|
|
20240705,200700,359455700,3210,3210,3210,3210,0
|
|
20240705,200600,359455700,3210,3210,3210,3210,0
|
|
20240705,200500,359455700,3210,3210,3210,3210,0
|
|
20240705,200400,359455700,3210,3210,3210,3210,0
|
|
20240705,200300,359455700,3210,3210,3210,3210,0
|
|
20240705,200200,359455700,3210,3210,3210,3210,0
|
|
20240705,200100,359455700,3210,3210,3210,3210,0
|
|
20240705,200000,359455700,3210,3210,3210,3210,0
|
|
20240705,195900,359455700,3210,3210,3210,3210,0
|
|
20240705,195800,359455700,3210,3210,3210,3210,0
|
|
20240705,195700,359455700,3210,3210,3210,3210,0
|
|
20240705,195600,359455700,3210,3210,3210,3210,0
|
|
20240705,195500,359455700,3210,3210,3210,3210,0
|
|
20240705,195400,359455700,3210,3210,3210,3210,0
|
|
20240705,195300,359455700,3210,3210,3210,3210,0
|
|
20240705,195200,359455700,3210,3210,3210,3210,0
|
|
20240705,195100,359455700,3210,3210,3210,3210,0
|
|
20240705,195000,359455700,3210,3210,3210,3210,0
|
|
20240705,194900,359455700,3210,3210,3210,3210,0
|
|
20240705,194800,359455700,3210,3210,3210,3210,0
|
|
20240705,194700,359455700,3210,3210,3210,3210,0
|
|
20240705,194600,359455700,3210,3210,3210,3210,0
|
|
20240705,194500,359455700,3210,3210,3210,3210,0
|
|
20240705,194400,359455700,3210,3210,3210,3210,0
|
|
20240705,194300,359455700,3210,3210,3210,3210,0
|
|
20240705,194200,359455700,3210,3210,3210,3210,0
|
|
20240705,194100,359455700,3210,3210,3210,3210,4070
|
|
20240705,194000,359455700,3210,3210,3210,3210,0
|
|
20240705,193900,359455700,3210,3210,3210,3210,0
|
|
20240705,193800,359455700,3210,3210,3210,3210,0
|
|
20240705,193700,359455700,3210,3210,3210,3210,0
|
|
20240705,193600,359455700,3210,3210,3210,3210,0
|
|
20240705,193500,359455700,3210,3210,3210,3210,0
|
|
20240705,193400,359455700,3210,3210,3210,3210,0
|
|
20240705,193300,359455700,3210,3210,3210,3210,0
|
|
20240705,193200,359455700,3210,3210,3210,3210,0
|
|
20240705,193100,359455700,3210,3210,3210,3210,0
|
|
20240705,193000,359455700,3210,3210,3210,3210,0
|
|
20240705,192900,359455700,3210,3210,3210,3210,0
|
|
20240705,192800,359455700,3210,3210,3210,3210,0
|
|
20240705,192700,359455700,3210,3210,3210,3210,0
|
|
20240705,192600,359455700,3210,3210,3210,3210,0
|
|
20240705,192500,359455700,3210,3210,3210,3210,0
|
|
20240705,192400,359455700,3210,3210,3210,3210,0
|
|
20240705,192300,359455700,3210,3210,3210,3210,0
|
|
20240705,192200,359455700,3210,3210,3210,3210,0
|
|
20240705,192100,359455700,3210,3210,3210,3210,0
|
|
20240705,192000,359455700,3210,3210,3210,3210,0
|
|
20240705,191900,359455700,3210,3210,3210,3210,0
|
|
20240705,191800,359455700,3210,3210,3210,3210,0
|
|
20240705,191700,359455700,3210,3210,3210,3210,0
|
|
20240705,191600,359455700,3210,3210,3210,3210,0
|
|
20240705,191500,359455700,3210,3210,3210,3210,0
|
|
20240705,191400,359455700,3210,3210,3210,3210,0
|
|
20240705,191300,359455700,3210,3210,3210,3210,0
|
|
20240705,191200,359455700,3210,3210,3210,3210,0
|
|
20240705,191100,359455700,3210,3210,3210,3210,4070
|
|
20240705,191000,359455700,3210,3210,3210,3210,0
|
|
20240705,190900,359455700,3210,3210,3210,3210,0
|
|
20240705,190800,359455700,3210,3210,3210,3210,0
|
|
20240705,190700,359455700,3210,3210,3210,3210,0
|
|
20240705,190600,359455700,3210,3210,3210,3210,0
|
|
20240705,190500,359455700,3210,3210,3210,3210,0
|
|
20240705,190400,359455700,3210,3210,3210,3210,0
|
|
20240705,190300,359455700,3210,3210,3210,3210,0
|
|
20240705,190200,359455700,3210,3210,3210,3210,0
|
|
20240705,190100,359455700,3210,3210,3210,3210,0
|
|
20240705,190000,359455700,3210,3210,3210,3210,0
|
|
20240705,185900,359455700,3210,3210,3210,3210,0
|
|
20240705,185800,359455700,3210,3210,3210,3210,0
|
|
20240705,185700,359455700,3210,3210,3210,3210,0
|
|
20240705,185600,359455700,3210,3210,3210,3210,0
|
|
20240705,185500,359455700,3210,3210,3210,3210,0
|
|
20240705,185400,359455700,3210,3210,3210,3210,0
|
|
20240705,185300,359455700,3210,3210,3210,3210,0
|
|
20240705,185200,359455700,3210,3210,3210,3210,0
|
|
20240705,185100,359455700,3210,3210,3210,3210,0
|
|
20240705,185000,359455700,3210,3210,3210,3210,0
|
|
20240705,184900,359455700,3210,3210,3210,3210,0
|
|
20240705,184800,359455700,3210,3210,3210,3210,0
|
|
20240705,184700,359455700,3210,3210,3210,3210,0
|
|
20240705,184600,359455700,3210,3210,3210,3210,0
|
|
20240705,184500,359455700,3210,3210,3210,3210,0
|
|
20240705,184400,359455700,3210,3210,3210,3210,0
|
|
20240705,184300,359455700,3210,3210,3210,3210,0
|
|
20240705,184200,359455700,3210,3210,3210,3210,0
|
|
20240705,184100,359455700,3210,3210,3210,3210,4070
|
|
20240705,184000,359455700,3210,3210,3210,3210,0
|
|
20240705,183900,359455700,3210,3210,3210,3210,0
|
|
20240705,183800,359455700,3210,3210,3210,3210,0
|
|
20240705,183700,359455700,3210,3210,3210,3210,0
|
|
20240705,183600,359455700,3210,3210,3210,3210,0
|
|
20240705,183500,359455700,3210,3210,3210,3210,0
|
|
20240705,183400,359455700,3210,3210,3210,3210,0
|
|
20240705,183300,359455700,3210,3210,3210,3210,0
|
|
20240705,183200,359455700,3210,3210,3210,3210,0
|
|
20240705,183100,359455700,3210,3210,3210,3210,0
|
|
20240705,183000,359455700,3210,3210,3210,3210,0
|
|
20240705,182900,359455700,3210,3210,3210,3210,0
|
|
20240705,182800,359455700,3210,3210,3210,3210,0
|
|
20240705,182700,359455700,3210,3210,3210,3210,0
|
|
20240705,182600,359455700,3210,3210,3210,3210,0
|
|
20240705,182500,359455700,3210,3210,3210,3210,0
|
|
20240705,182400,359455700,3210,3210,3210,3210,0
|
|
20240705,182300,359455700,3210,3210,3210,3210,0
|
|
20240705,182200,359455700,3210,3210,3210,3210,0
|
|
20240705,182100,359455700,3210,3210,3210,3210,0
|
|
20240705,182000,359455700,3210,3210,3210,3210,0
|
|
20240705,181900,359455700,3210,3210,3210,3210,0
|
|
20240705,181800,359455700,3210,3210,3210,3210,0
|
|
20240705,181700,359455700,3210,3210,3210,3210,0
|
|
20240705,181600,359455700,3210,3210,3210,3210,0
|
|
20240705,181500,359455700,3210,3210,3210,3210,0
|
|
20240705,181400,359455700,3210,3210,3210,3210,0
|
|
20240705,181300,359455700,3210,3210,3210,3210,0
|
|
20240705,181200,359455700,3210,3210,3210,3210,0
|
|
20240705,181100,359455700,3210,3210,3210,3210,4070
|
|
20240705,181000,359455700,3210,3210,3210,3210,0
|
|
20240705,180900,359455700,3210,3210,3210,3210,0
|
|
20240705,180800,359455700,3210,3210,3210,3210,0
|
|
20240705,180700,359455700,3210,3210,3210,3210,0
|
|
20240705,180600,359455700,3210,3210,3210,3210,0
|
|
20240705,180500,359455700,3210,3210,3210,3210,0
|
|
20240705,180400,359455700,3210,3210,3210,3210,0
|
|
20240705,180300,359455700,3210,3210,3210,3210,0
|
|
20240705,180200,359455700,3210,3210,3210,3210,0
|
|
20240705,180100,359455700,3210,3210,3210,3210,0
|
|
20240705,180000,359455700,3210,3210,3210,3210,0
|
|
20240705,175900,359455700,3210,3210,3210,3210,0
|
|
20240705,175800,359455700,3210,3210,3210,3210,0
|
|
20240705,175700,359455700,3210,3210,3210,3210,0
|
|
20240705,175600,359455700,3210,3210,3210,3210,0
|
|
20240705,175500,359455700,3210,3210,3210,3210,0
|
|
20240705,175400,359455700,3210,3210,3210,3210,0
|
|
20240705,175300,359455700,3210,3210,3210,3210,0
|
|
20240705,175200,359455700,3210,3210,3210,3210,0
|
|
20240705,175100,359455700,3210,3210,3210,3210,0
|
|
20240705,175000,359455700,3210,3210,3210,3210,0
|
|
20240705,174900,359455700,3210,3210,3210,3210,0
|
|
20240705,174800,359455700,3210,3210,3210,3210,0
|
|
20240705,174700,359455700,3210,3210,3210,3210,0
|
|
20240705,174600,359455700,3210,3210,3210,3210,0
|
|
20240705,174500,359455700,3210,3210,3210,3210,0
|
|
20240705,174400,359455700,3210,3210,3210,3210,0
|
|
20240705,174300,359455700,3210,3210,3210,3210,0
|
|
20240705,174200,359455700,3210,3210,3210,3210,0
|
|
20240705,174100,359455700,3210,3210,3210,3210,4070
|
|
20240705,174000,359455700,3210,3210,3210,3210,0
|
|
20240705,173900,359455700,3210,3210,3210,3210,0
|
|
20240705,173800,359455700,3210,3210,3210,3210,0
|
|
20240705,173700,359455700,3210,3210,3210,3210,0
|
|
20240705,173600,359455700,3210,3210,3210,3210,0
|
|
20240705,173500,359455700,3210,3210,3210,3210,0
|
|
20240705,173400,359455700,3210,3210,3210,3210,0
|
|
20240705,173300,359455700,3210,3210,3210,3210,0
|
|
20240705,173200,359455700,3210,3210,3210,3210,0
|
|
20240705,173100,359455700,3210,3210,3210,3210,0
|
|
20240705,173000,359455700,3210,3210,3210,3210,0
|
|
20240705,172900,359455700,3210,3210,3210,3210,0
|
|
20240705,172800,359455700,3210,3210,3210,3210,0
|
|
20240705,172700,359455700,3210,3210,3210,3210,0
|
|
20240705,172600,359455700,3210,3210,3210,3210,0
|
|
20240705,172500,359455700,3210,3210,3210,3210,0
|
|
20240705,172400,359455700,3210,3210,3210,3210,0
|
|
20240705,172300,359455700,3210,3210,3210,3210,0
|
|
20240705,172200,359455700,3210,3210,3210,3210,0
|
|
20240705,172100,359455700,3210,3210,3210,3210,0
|
|
20240705,172000,359455700,3210,3210,3210,3210,0
|
|
20240705,171900,359455700,3210,3210,3210,3210,0
|
|
20240705,171800,359455700,3210,3210,3210,3210,0
|
|
20240705,171700,359455700,3210,3210,3210,3210,0
|
|
20240705,171600,359455700,3210,3210,3210,3210,0
|
|
20240705,171500,359455700,3210,3210,3210,3210,0
|
|
20240705,171400,359455700,3210,3210,3210,3210,0
|
|
20240705,171300,359455700,3210,3210,3210,3210,0
|
|
20240705,171200,359455700,3210,3210,3210,3210,0
|
|
20240705,171100,359455700,3210,3210,3210,3210,4070
|
|
20240705,171000,359455700,3210,3210,3210,3210,0
|
|
20240705,170900,359455700,3210,3210,3210,3210,0
|
|
20240705,170800,359455700,3210,3210,3210,3210,0
|
|
20240705,170700,359455700,3210,3210,3210,3210,0
|
|
20240705,170600,359455700,3210,3210,3210,3210,0
|
|
20240705,170500,359455700,3210,3210,3210,3210,0
|
|
20240705,170400,359455700,3210,3210,3210,3210,0
|
|
20240705,170300,359455700,3210,3210,3210,3210,0
|
|
20240705,170200,359455700,3210,3210,3210,3210,0
|
|
20240705,170100,359455700,3210,3210,3210,3210,0
|
|
20240705,170000,359455700,3210,3210,3210,3210,0
|
|
20240705,165900,359455700,3210,3210,3210,3210,0
|
|
20240705,165800,359455700,3210,3210,3210,3210,0
|
|
20240705,165700,359455700,3210,3210,3210,3210,0
|
|
20240705,165600,359455700,3210,3210,3210,3210,0
|
|
20240705,165500,359455700,3210,3210,3210,3210,0
|
|
20240705,165400,359455700,3210,3210,3210,3210,0
|
|
20240705,165300,359455700,3210,3210,3210,3210,0
|
|
20240705,165200,359455700,3210,3210,3210,3210,0
|
|
20240705,165100,359455700,3210,3210,3210,3210,0
|
|
20240705,165000,359455700,3210,3210,3210,3210,0
|
|
20240705,164900,359455700,3210,3210,3210,3210,0
|
|
20240705,164800,359455700,3210,3210,3210,3210,0
|
|
20240705,164700,359455700,3210,3210,3210,3210,0
|
|
20240705,164600,359455700,3210,3210,3210,3210,0
|
|
20240705,164500,359455700,3210,3210,3210,3210,0
|
|
20240705,164400,359455700,3210,3210,3210,3210,0
|
|
20240705,164300,359455700,3210,3210,3210,3210,0
|
|
20240705,164200,359455700,3210,3210,3210,3210,0
|
|
20240705,164100,359455700,3210,3210,3210,3210,4070
|
|
20240705,164000,359455700,3210,3210,3210,3210,0
|
|
20240705,163900,359455700,3210,3210,3210,3210,0
|
|
20240705,163800,359455700,3210,3210,3210,3210,0
|
|
20240705,163700,359455700,3210,3210,3210,3210,0
|
|
20240705,163600,359455700,3210,3210,3210,3210,0
|
|
20240705,163500,359455700,3210,3210,3210,3210,0
|
|
20240705,163400,359455700,3210,3210,3210,3210,0
|
|
20240705,163300,359455700,3210,3210,3210,3210,0
|
|
20240705,163200,359455700,3210,3210,3210,3210,0
|
|
20240705,163100,359455700,3210,3210,3210,3210,0
|
|
20240705,163000,359455700,3210,3210,3210,3210,0
|
|
20240705,162900,359455700,3210,3210,3210,3210,0
|
|
20240705,162800,359455700,3210,3210,3210,3210,0
|
|
20240705,162700,359455700,3210,3210,3210,3210,0
|
|
20240705,162600,359455700,3210,3210,3210,3210,0
|
|
20240705,162500,359455700,3210,3210,3210,3210,0
|
|
20240705,162400,359455700,3210,3210,3210,3210,0
|
|
20240705,162300,359455700,3210,3210,3210,3210,0
|
|
20240705,162200,359455700,3210,3210,3210,3210,0
|
|
20240705,162100,359455700,3210,3210,3210,3210,0
|
|
20240705,162000,359455700,3210,3210,3210,3210,0
|
|
20240705,161900,359455700,3210,3210,3210,3210,0
|
|
20240705,161800,359455700,3210,3210,3210,3210,0
|
|
20240705,161700,359455700,3210,3210,3210,3210,0
|
|
20240705,161600,359455700,3210,3210,3210,3210,0
|
|
20240705,161500,359455700,3210,3210,3210,3210,0
|
|
20240705,161400,359455700,3210,3210,3210,3210,0
|
|
20240705,161300,359455700,3210,3210,3210,3210,0
|
|
20240705,161200,359455700,3210,3210,3210,3210,0
|
|
20240705,161100,359455700,3210,3210,3210,3210,4070
|
|
20240705,161000,359455700,3210,3210,3210,3210,0
|
|
20240705,160900,359455700,3210,3210,3210,3210,0
|
|
20240705,160800,359455700,3210,3210,3210,3210,0
|
|
20240705,160700,359455700,3210,3210,3210,3210,0
|
|
20240705,160600,359455700,3210,3210,3210,3210,0
|
|
20240705,160500,359455700,3210,3210,3210,3210,0
|
|
20240705,160400,359455700,3210,3210,3210,3210,0
|
|
20240705,160300,359455700,3210,3210,3210,3210,0
|
|
20240705,160200,359455700,3210,3210,3210,3210,0
|
|
20240705,160100,359455700,3210,3210,3210,3210,0
|
|
20240705,160000,359455700,3210,3210,3210,3210,0
|
|
20240705,155900,359455700,3210,3210,3210,3210,0
|
|
20240705,155800,359455700,3210,3210,3210,3210,0
|
|
20240705,155700,359455700,3210,3210,3210,3210,0
|
|
20240705,155600,359455700,3210,3210,3210,3210,0
|
|
20240705,155500,359455700,3210,3210,3210,3210,0
|
|
20240705,155400,359455700,3210,3210,3210,3210,0
|
|
20240705,155300,359455700,3210,3210,3210,3210,0
|
|
20240705,155200,359455700,3210,3210,3210,3210,0
|
|
20240705,155100,359455700,3210,3210,3210,3210,0
|
|
20240705,155000,359455700,3210,3210,3210,3210,0
|
|
20240705,154900,359455700,3210,3210,3210,3210,0
|
|
20240705,154800,359455700,3210,3210,3210,3210,0
|
|
20240705,154700,359455700,3210,3210,3210,3210,0
|
|
20240705,154600,359455700,3210,3210,3210,3210,0
|
|
20240705,154500,359455700,3210,3210,3210,3210,0
|
|
20240705,154400,359455700,3210,3210,3210,3210,0
|
|
20240705,154300,359455700,3210,3210,3210,3210,0
|
|
20240705,154200,359455700,3210,3210,3210,3210,0
|
|
20240705,154100,359455700,3210,3210,3210,3210,4070
|
|
20240705,154000,359455700,3210,3210,3210,3210,0
|
|
20240705,153900,359455700,3210,3210,3210,3210,0
|
|
20240705,153800,359455700,3210,3210,3210,3210,0
|
|
20240705,153700,359455700,3210,3210,3210,3210,0
|
|
20240705,153600,359455700,3210,3210,3210,3210,0
|
|
20240705,153500,359455700,3210,3210,3210,3210,0
|
|
20240705,153400,359455700,3210,3210,3210,3210,0
|
|
20240705,153300,359455700,3210,3210,3210,3210,0
|
|
20240705,153200,359455700,3210,3210,3210,3210,0
|
|
20240705,153100,359455700,3210,3210,3210,3210,0
|
|
20240705,153000,359455700,3210,3210,3210,3210,4070
|
|
20240705,152900,346391000,3210,3210,3210,3210,0
|
|
20240705,152800,346391000,3210,3210,3210,3210,0
|
|
20240705,152700,346391000,3210,3210,3210,3210,0
|
|
20240705,152600,346391000,3210,3210,3210,3210,0
|
|
20240705,152500,346391000,3210,3210,3210,3210,0
|
|
20240705,152400,346391000,3210,3210,3210,3210,0
|
|
20240705,152300,346391000,3210,3210,3210,3210,0
|
|
20240705,152200,346391000,3210,3210,3210,3210,0
|
|
20240705,152100,346391000,3210,3210,3210,3210,0
|
|
20240705,152000,346391000,3210,3210,3210,3210,0
|
|
20240705,151900,346391000,3210,3220,3220,3210,1705
|
|
20240705,151800,340917920,3220,3215,3220,3215,14
|
|
20240705,151700,340872865,3220,3220,3220,3210,294
|
|
20240705,151600,339926245,3220,3220,3220,3220,0
|
|
20240705,151500,339926245,3220,3210,3220,3210,287
|
|
20240705,151400,339004765,3215,3215,3215,3215,0
|
|
20240705,151300,339004765,3215,3215,3215,3215,271
|
|
20240705,151200,338133500,3220,3220,3220,3220,400
|
|
20240705,151100,336845500,3230,3230,3230,3230,0
|
|
20240705,151000,336845500,3230,3230,3230,3230,0
|
|
20240705,150900,336845500,3230,3230,3230,3230,1
|
|
20240705,150800,336842270,3220,3230,3230,3220,24
|
|
20240705,150700,336764760,3230,3230,3230,3230,0
|
|
20240705,150600,336764760,3230,3230,3230,3230,0
|
|
20240705,150500,336764760,3230,3230,3230,3230,0
|
|
20240705,150400,336764760,3230,3230,3230,3230,50
|
|
20240705,150300,336603260,3230,3230,3230,3230,3558
|
|
20240705,150200,325110920,3230,3230,3230,3230,9
|
|
20240705,150100,325081850,3220,3220,3220,3220,333
|
|
20240705,150000,324009590,3220,3220,3220,3220,1
|
|
20240705,145900,324006370,3220,3220,3220,3220,4000
|
|
20240705,145800,311126370,3220,3215,3220,3215,582
|
|
20240705,145700,309255230,3215,3215,3215,3215,0
|
|
20240705,145600,309255230,3215,3215,3215,3215,20
|
|
20240705,145500,309190930,3220,3220,3220,3220,10
|
|
20240705,145400,309158730,3205,3205,3205,3205,0
|
|
20240705,145300,309158730,3205,3205,3205,3205,100
|
|
20240705,145200,308838230,3205,3205,3205,3205,100
|
|
20240705,145100,308517730,3205,3205,3205,3205,0
|
|
20240705,145000,308517730,3205,3205,3205,3205,0
|
|
20240705,144900,308517730,3205,3215,3215,3205,250
|
|
20240705,144800,307716370,3220,3220,3220,3220,0
|
|
20240705,144700,307716370,3220,3220,3220,3220,0
|
|
20240705,144600,307716370,3220,3220,3220,3220,10
|
|
20240705,144500,307684170,3205,3220,3220,3205,28
|
|
20240705,144400,307594235,3220,3220,3220,3220,0
|
|
20240705,144300,307594235,3220,3220,3220,3220,0
|
|
20240705,144200,307594235,3220,3220,3220,3220,10
|
|
20240705,144100,307562035,3215,3215,3215,3215,50
|
|
20240705,144000,307401285,3215,3215,3215,3215,0
|
|
20240705,143900,307401285,3215,3215,3215,3215,1
|
|
20240705,143800,307398070,3215,3215,3215,3215,65
|
|
20240705,143700,307189095,3215,3215,3215,3215,5
|
|
20240705,143600,307173020,3215,3215,3215,3215,6
|
|
20240705,143500,307153730,3215,3215,3215,3215,62
|
|
20240705,143400,306954400,3215,3215,3215,3215,23
|
|
20240705,143300,306880455,3215,3215,3215,3215,3
|
|
20240705,143200,306870810,3215,3215,3215,3200,17
|
|
20240705,143100,306816350,3215,3205,3215,3200,142
|
|
20240705,143000,306361670,3200,3200,3200,3200,0
|
|
20240705,142900,306361670,3200,3200,3200,3200,0
|
|
20240705,142800,306361670,3200,3200,3200,3200,0
|
|
20240705,142700,306361670,3200,3200,3200,3200,1
|
|
20240705,142600,306358470,3200,3200,3200,3200,0
|
|
20240705,142500,306358470,3200,3215,3215,3200,722
|
|
20240705,142400,304047920,3200,3200,3200,3200,0
|
|
20240705,142300,304047920,3200,3200,3200,3200,600
|
|
20240705,142200,302127920,3200,3200,3200,3200,1000
|
|
20240705,142100,298927920,3215,3215,3215,3215,0
|
|
20240705,142000,298927920,3215,3215,3215,3215,0
|
|
20240705,141900,298927920,3215,3215,3215,3215,15
|
|
20240705,141800,298879695,3200,3200,3200,3200,0
|
|
20240705,141700,298879695,3200,3200,3200,3200,0
|
|
20240705,141600,298879695,3200,3210,3210,3200,17
|
|
20240705,141500,298825255,3215,3215,3215,3215,0
|
|
20240705,141400,298825255,3215,3215,3215,3215,0
|
|
20240705,141300,298825255,3215,3215,3215,3215,0
|
|
20240705,141200,298825255,3215,3215,3215,3215,0
|
|
20240705,141100,298825255,3215,3215,3215,3215,0
|
|
20240705,141000,298825255,3215,3215,3215,3215,1
|
|
20240705,140900,298822040,3210,3215,3215,3210,152
|
|
20240705,140800,298333365,3210,3210,3210,3210,1012
|
|
20240705,140700,295084845,3210,3210,3210,3210,100
|
|
20240705,140600,294763845,3210,3210,3210,3210,63
|
|
20240705,140500,294561615,3210,3210,3210,3210,0
|
|
20240705,140400,294561615,3210,3210,3210,3210,0
|
|
20240705,140300,294561615,3210,3200,3210,3200,2
|
|
20240705,140200,294555205,3205,3205,3205,3205,270
|
|
20240705,140100,293689855,3210,3210,3210,3210,0
|
|
20240705,140000,293689855,3210,3210,3210,3210,0
|
|
20240705,135900,293689855,3210,3210,3210,3210,1
|
|
20240705,135800,293686645,3205,3205,3205,3205,0
|
|
20240705,135700,293686645,3205,3205,3205,3205,0
|
|
20240705,135600,293686645,3205,3205,3205,3205,30
|
|
20240705,135500,293590495,3200,3200,3200,3200,0
|
|
20240705,135400,293590495,3200,3200,3200,3200,0
|
|
20240705,135300,293590495,3200,3200,3200,3200,0
|
|
20240705,135200,293590495,3200,3200,3200,3200,2473
|
|
20240705,135100,285676895,3200,3200,3200,3200,0
|
|
20240705,135000,285676895,3200,3200,3200,3200,1
|
|
20240705,134900,285673695,3195,3195,3195,3195,174
|
|
20240705,134800,285117765,3195,3195,3195,3195,0
|
|
20240705,134700,285117765,3195,3195,3195,3195,0
|
|
20240705,134600,285117765,3195,3195,3195,3195,24
|
|
20240705,134500,285041085,3195,3195,3195,3195,3
|
|
20240705,134400,285031500,3200,3200,3200,3200,0
|
|
20240705,134300,285031500,3200,3200,3200,3200,170
|
|
20240705,134200,284487500,3200,3200,3200,3200,1
|
|
20240705,134100,284484300,3200,3195,3200,3195,963
|
|
20240705,134000,281407510,3195,3200,3200,3195,542
|
|
20240705,133900,279675110,3200,3200,3200,3200,45
|
|
20240705,133800,279531110,3200,3200,3200,3200,1
|
|
20240705,133700,279527910,3195,3195,3195,3195,0
|
|
20240705,133600,279527910,3195,3195,3195,3195,1000
|
|
20240705,133500,276332910,3195,3195,3195,3195,0
|
|
20240705,133400,276332910,3195,3195,3195,3195,1000
|
|
20240705,133300,273137910,3195,3195,3195,3195,0
|
|
20240705,133200,273137910,3195,3195,3200,3195,4
|
|
20240705,133100,273125120,3200,3200,3200,3200,0
|
|
20240705,133000,273125120,3200,3200,3200,3200,0
|
|
20240705,132900,273125120,3200,3200,3200,3200,0
|
|
20240705,132800,273125120,3200,3200,3200,3200,0
|
|
20240705,132700,273125120,3200,3200,3200,3200,0
|
|
20240705,132600,273125120,3200,3200,3200,3200,0
|
|
20240705,132500,273125120,3200,3195,3200,3190,326
|
|
20240705,132400,272085045,3200,3200,3200,3200,1
|
|
20240705,132300,272081845,3195,3200,3200,3195,2
|
|
20240705,132200,272075450,3210,3210,3210,3210,0
|
|
20240705,132100,272075450,3210,3195,3210,3190,678
|
|
20240705,132000,269911020,3190,3195,3195,3190,1077
|
|
20240705,131900,266475370,3190,3195,3195,3190,1003
|
|
20240705,131800,263272455,3195,3195,3195,3195,516
|
|
20240705,131700,261623835,3195,3195,3195,3195,208
|
|
20240705,131600,260959275,3195,3195,3195,3195,1500
|
|
20240705,131500,256166775,3210,3210,3210,3210,1
|
|
20240705,131400,256163565,3195,3200,3200,3195,811
|
|
20240705,131300,253570590,3200,3200,3200,3200,8
|
|
20240705,131200,253544990,3195,3200,3215,3195,3455
|
|
20240705,131100,242506155,3200,3205,3215,3200,16651
|
|
20240705,131000,189198995,3205,3210,3210,3205,2550
|
|
20240705,130900,181015495,3210,3210,3210,3210,360
|
|
20240705,130800,179859895,3210,3210,3210,3210,500
|
|
20240705,130700,178254895,3215,3215,3215,3215,3
|
|
20240705,130600,178245250,3210,3210,3210,3210,0
|
|
20240705,130500,178245250,3210,3215,3215,3210,51
|
|
20240705,130400,178081535,3210,3210,3210,3210,1050
|
|
20240705,130300,174711035,3210,3210,3210,3210,500
|
|
20240705,130200,173106035,3210,3210,3210,3210,100
|
|
20240705,130100,172785035,3210,3210,3210,3210,200
|
|
20240705,130000,172143035,3210,3210,3210,3210,0
|
|
20240705,125900,172143035,3210,3210,3210,3210,0
|
|
20240705,125800,172143035,3210,3210,3210,3210,0
|
|
20240705,125700,172143035,3210,3210,3210,3210,41
|
|
20240705,125600,172011425,3210,3210,3210,3210,0
|
|
20240705,125500,172011425,3210,3210,3210,3210,1374
|
|
20240705,125400,167600885,3215,3220,3220,3215,196
|
|
20240705,125300,166970720,3215,3215,3215,3215,1
|
|
20240705,125200,166967505,3220,3220,3220,3220,0
|
|
20240705,125100,166967505,3220,3220,3220,3220,1
|
|
20240705,125000,166964285,3220,3220,3220,3220,0
|
|
20240705,124900,166964285,3220,3220,3220,3220,0
|
|
20240705,124800,166964285,3220,3220,3220,3220,1
|
|
20240705,124700,166961065,3220,3220,3220,3220,0
|
|
20240705,124600,166961065,3220,3220,3220,3220,16
|
|
20240705,124500,166909545,3220,3220,3220,3220,0
|
|
20240705,124400,166909545,3220,3220,3220,3220,100
|
|
20240705,124300,166587545,3220,3220,3220,3220,0
|
|
20240705,124200,166587545,3220,3220,3220,3220,35
|
|
20240705,124100,166474845,3210,3210,3210,3210,0
|
|
20240705,124000,166474845,3210,3210,3210,3210,0
|
|
20240705,123900,166474845,3210,3220,3220,3210,527
|
|
20240705,123800,164780555,3230,3230,3230,3230,0
|
|
20240705,123700,164780555,3230,3230,3230,3230,0
|
|
20240705,123600,164780555,3230,3230,3230,3230,0
|
|
20240705,123500,164780555,3230,3230,3230,3230,0
|
|
20240705,123400,164780555,3230,3230,3230,3230,0
|
|
20240705,123300,164780555,3230,3230,3230,3230,0
|
|
20240705,123200,164780555,3230,3230,3230,3230,1000
|
|
20240705,123100,161550555,3230,3230,3230,3230,0
|
|
20240705,123000,161550555,3230,3230,3230,3210,24
|
|
20240705,122900,161473390,3210,3210,3210,3210,1
|
|
20240705,122800,161470180,3210,3210,3210,3210,0
|
|
20240705,122700,161470180,3210,3210,3210,3210,0
|
|
20240705,122600,161470180,3210,3210,3210,3210,0
|
|
20240705,122500,161470180,3210,3210,3210,3210,0
|
|
20240705,122400,161470180,3210,3210,3210,3210,0
|
|
20240705,122300,161470180,3210,3210,3210,3210,182
|
|
20240705,122200,160885960,3215,3215,3215,3215,1
|
|
20240705,122100,160882745,3210,3215,3215,3210,2790
|
|
20240705,122000,151925395,3215,3220,3220,3215,2060
|
|
20240705,121900,145302195,3220,3220,3220,3220,0
|
|
20240705,121800,145302195,3220,3220,3220,3220,0
|
|
20240705,121700,145302195,3220,3220,3220,3220,300
|
|
20240705,121600,144336195,3220,3220,3220,3220,0
|
|
20240705,121500,144336195,3220,3220,3220,3220,500
|
|
20240705,121400,142726195,3220,3220,3220,3220,0
|
|
20240705,121300,142726195,3220,3225,3225,3220,171
|
|
20240705,121200,142175325,3235,3235,3235,3235,0
|
|
20240705,121100,142175325,3235,3235,3235,3235,176
|
|
20240705,121000,141605965,3240,3240,3240,3240,0
|
|
20240705,120900,141605965,3240,3240,3240,3240,0
|
|
20240705,120800,141605965,3240,3235,3240,3235,916
|
|
20240705,120700,138639630,3215,3215,3215,3215,0
|
|
20240705,120600,138639630,3215,3215,3215,3215,0
|
|
20240705,120500,138639630,3215,3215,3215,3210,1071
|
|
20240705,120400,135196665,3215,3220,3220,3215,7346
|
|
20240705,120300,111562335,3225,3225,3225,3225,0
|
|
20240705,120200,111562335,3225,3235,3235,3225,925
|
|
20240705,120100,108578910,3235,3235,3235,3235,100
|
|
20240705,120000,108255410,3230,3230,3230,3230,5
|
|
20240705,115900,108239260,3230,3220,3230,3220,68
|
|
20240705,115800,108019960,3220,3220,3220,3220,0
|
|
20240705,115700,108019960,3220,3220,3220,3220,0
|
|
20240705,115600,108019960,3220,3220,3220,3220,0
|
|
20240705,115500,108019960,3220,3220,3220,3220,1
|
|
20240705,115400,108016740,3230,3230,3230,3230,0
|
|
20240705,115300,108016740,3230,3230,3230,3225,1106
|
|
20240705,115200,104449610,3230,3230,3230,3230,0
|
|
20240705,115100,104449610,3230,3230,3230,3230,0
|
|
20240705,115000,104449610,3230,3230,3230,3230,0
|
|
20240705,114900,104449610,3230,3230,3230,3230,3301
|
|
20240705,114800,93787380,3235,3235,3235,3235,0
|
|
20240705,114700,93787380,3235,3235,3235,3235,122
|
|
20240705,114600,93392710,3240,3235,3240,3235,501
|
|
20240705,114500,91771970,3240,3240,3240,3240,0
|
|
20240705,114400,91771970,3240,3240,3240,3240,300
|
|
20240705,114300,90799970,3230,3230,3230,3230,0
|
|
20240705,114200,90799970,3230,3230,3230,3230,0
|
|
20240705,114100,90799970,3230,3230,3230,3230,0
|
|
20240705,114000,90799970,3230,3230,3230,3230,0
|
|
20240705,113900,90799970,3230,3230,3230,3230,489
|
|
20240705,113800,89220500,3235,3235,3235,3235,500
|
|
20240705,113700,87603000,3235,3235,3235,3235,0
|
|
20240705,113600,87603000,3235,3235,3235,3235,1
|
|
20240705,113500,87599765,3235,3235,3235,3235,0
|
|
20240705,113400,87599765,3235,3235,3235,3235,10
|
|
20240705,113300,87567415,3245,3245,3245,3245,10
|
|
20240705,113200,87534965,3245,3245,3245,3245,1
|
|
20240705,113100,87531720,3230,3230,3230,3230,0
|
|
20240705,113000,87531720,3230,3230,3230,3230,500
|
|
20240705,112900,85916720,3230,3230,3230,3230,0
|
|
20240705,112800,85916720,3230,3230,3230,3230,0
|
|
20240705,112700,85916720,3230,3230,3230,3230,2000
|
|
20240705,112600,79456720,3230,3230,3230,3230,0
|
|
20240705,112500,79456720,3230,3230,3230,3230,1
|
|
20240705,112400,79453490,3230,3230,3230,3230,500
|
|
20240705,112300,77838490,3230,3230,3235,3230,279
|
|
20240705,112200,76937315,3230,3230,3230,3230,100
|
|
20240705,112100,76614315,3235,3235,3235,3235,0
|
|
20240705,112000,76614315,3235,3235,3235,3235,0
|
|
20240705,111900,76614315,3235,3235,3235,3235,0
|
|
20240705,111800,76614315,3235,3230,3235,3230,58
|
|
20240705,111700,76426970,3230,3230,3230,3230,0
|
|
20240705,111600,76426970,3230,3230,3230,3230,0
|
|
20240705,111500,76426970,3230,3230,3230,3230,200
|
|
20240705,111400,75780970,3245,3245,3245,3245,0
|
|
20240705,111300,75780970,3245,3245,3245,3245,2
|
|
20240705,111200,75774480,3230,3245,3245,3230,1803
|
|
20240705,111100,69950430,3235,3235,3235,3235,300
|
|
20240705,111000,68979930,3245,3245,3245,3245,6
|
|
20240705,110900,68960460,3235,3235,3235,3235,146
|
|
20240705,110800,68488150,3235,3235,3235,3235,665
|
|
20240705,110700,66336875,3235,3235,3235,3235,0
|
|
20240705,110600,66336875,3235,3235,3235,3235,200
|
|
20240705,110500,65689875,3235,3240,3240,3235,300
|
|
20240705,110400,64718985,3245,3245,3245,3245,1
|
|
20240705,110300,64715740,3250,3250,3250,3250,0
|
|
20240705,110200,64715740,3250,3250,3250,3250,1
|
|
20240705,110100,64712490,3235,3235,3235,3235,0
|
|
20240705,110000,64712490,3235,3235,3235,3235,0
|
|
20240705,105900,64712490,3235,3235,3235,3235,0
|
|
20240705,105800,64712490,3235,3235,3235,3235,600
|
|
20240705,105700,62771490,3235,3235,3235,3235,200
|
|
20240705,105600,62124490,3230,3230,3230,3230,0
|
|
20240705,105500,62124490,3230,3230,3230,3230,1
|
|
20240705,105400,62121260,3230,3235,3235,3230,2051
|
|
20240705,105300,55494620,3235,3235,3235,3235,0
|
|
20240705,105200,55494620,3235,3240,3240,3235,1604
|
|
20240705,105100,50304985,3245,3245,3245,3245,0
|
|
20240705,105000,50304985,3245,3245,3245,3245,494
|
|
20240705,104900,48701955,3245,3245,3245,3245,27
|
|
20240705,104800,48614340,3250,3250,3250,3250,0
|
|
20240705,104700,48614340,3250,3250,3250,3250,0
|
|
20240705,104600,48614340,3250,3250,3250,3250,1
|
|
20240705,104500,48611090,3250,3250,3250,3250,0
|
|
20240705,104400,48611090,3250,3255,3255,3250,1133
|
|
20240705,104300,44928180,3255,3255,3255,3255,0
|
|
20240705,104200,44928180,3255,3255,3255,3255,0
|
|
20240705,104100,44928180,3255,3255,3255,3255,0
|
|
20240705,104000,44928180,3255,3260,3260,3255,11
|
|
20240705,103900,44892365,3255,3255,3255,3255,0
|
|
20240705,103800,44892365,3255,3255,3255,3255,40
|
|
20240705,103700,44762165,3260,3260,3260,3260,0
|
|
20240705,103600,44762165,3260,3260,3260,3260,0
|
|
20240705,103500,44762165,3260,3260,3260,3260,0
|
|
20240705,103400,44762165,3260,3255,3260,3255,50
|
|
20240705,103300,44599365,3255,3255,3255,3255,44
|
|
20240705,103200,44456145,3250,3250,3250,3250,0
|
|
20240705,103100,44456145,3250,3250,3250,3250,0
|
|
20240705,103000,44456145,3250,3250,3250,3250,520
|
|
20240705,102900,42766145,3240,3240,3240,3240,1026
|
|
20240705,102800,39441905,3240,3245,3245,3240,3
|
|
20240705,102700,39432180,3250,3250,3250,3250,0
|
|
20240705,102600,39432180,3250,3250,3250,3250,0
|
|
20240705,102500,39432180,3250,3250,3250,3250,0
|
|
20240705,102400,39432180,3250,3250,3250,3250,0
|
|
20240705,102300,39432180,3250,3250,3250,3250,0
|
|
20240705,102200,39432180,3250,3240,3250,3240,102
|
|
20240705,102100,39100690,3240,3245,3245,3240,433
|
|
20240705,102000,37697750,3245,3245,3245,3245,23
|
|
20240705,101900,37623115,3240,3240,3240,3240,0
|
|
20240705,101800,37623115,3240,3240,3240,3240,20
|
|
20240705,101700,37558315,3240,3240,3240,3240,0
|
|
20240705,101600,37558315,3240,3240,3240,3240,1535
|
|
20240705,101500,32584915,3240,3240,3240,3240,0
|
|
20240705,101400,32584915,3240,3240,3240,3240,1
|
|
20240705,101300,32581675,3240,3240,3240,3240,0
|
|
20240705,101200,32581675,3240,3240,3240,3240,15
|
|
20240705,101100,32533075,3235,3235,3235,3235,600
|
|
20240705,101000,30592075,3235,3240,3250,3235,70
|
|
20240705,100900,30365150,3250,3245,3250,3240,969
|
|
20240705,100800,27224310,3250,3245,3250,3245,104
|
|
20240705,100700,26886805,3250,3250,3250,3250,6
|
|
20240705,100600,26867305,3250,3255,3255,3250,29
|
|
20240705,100500,26772945,3255,3255,3255,3255,0
|
|
20240705,100400,26772945,3255,3255,3255,3255,1
|
|
20240705,100300,26769690,3255,3255,3255,3255,1
|
|
20240705,100200,26766435,3250,3245,3250,3245,1157
|
|
20240705,100100,23011365,3250,3250,3250,3250,259
|
|
20240705,100000,22169615,3260,3260,3260,3260,6
|
|
20240705,095900,22150055,3260,3260,3260,3260,21
|
|
20240705,095800,22081595,3260,3260,3260,3260,17
|
|
20240705,095700,22026175,3260,3260,3260,3260,11
|
|
20240705,095600,21990315,3260,3250,3260,3250,1130
|
|
20240705,095500,18317715,3250,3250,3250,3250,0
|
|
20240705,095400,18317715,3250,3250,3250,3250,189
|
|
20240705,095300,17703465,3250,3250,3250,3250,0
|
|
20240705,095200,17703465,3250,3250,3250,3250,3
|
|
20240705,095100,17693715,3250,3255,3255,3250,20
|
|
20240705,095000,17628710,3250,3250,3250,3250,115
|
|
20240705,094900,17254960,3265,3265,3265,3265,0
|
|
20240705,094800,17254960,3265,3265,3265,3265,0
|
|
20240705,094700,17254960,3265,3265,3265,3265,0
|
|
20240705,094600,17254960,3265,3265,3265,3265,55
|
|
20240705,094500,17075385,3250,3250,3250,3250,0
|
|
20240705,094400,17075385,3250,3250,3250,3250,0
|
|
20240705,094300,17075385,3250,3250,3250,3250,1000
|
|
20240705,094200,13825385,3255,3255,3255,3255,500
|
|
20240705,094100,12197885,3260,3260,3260,3260,0
|
|
20240705,094000,12197885,3260,3260,3260,3260,0
|
|
20240705,093900,12197885,3260,3260,3260,3260,4
|
|
20240705,093800,12184845,3270,3270,3270,3270,0
|
|
20240705,093700,12184845,3270,3270,3270,3270,0
|
|
20240705,093600,12184845,3270,3270,3270,3270,2
|
|
20240705,093500,12178305,3275,3275,3275,3275,1
|
|
20240705,093400,12175030,3275,3275,3275,3275,0
|
|
20240705,093300,12175030,3275,3275,3275,3275,4
|
|
20240705,093200,12161930,3275,3275,3275,3275,3
|
|
20240705,093100,12152105,3250,3250,3250,3250,0
|
|
20240705,093000,12152105,3250,3250,3250,3250,15
|
|
20240705,092900,12103355,3250,3250,3250,3250,0
|
|
20240705,092800,12103355,3250,3250,3250,3250,50
|
|
20240705,092700,11940855,3250,3250,3250,3250,99
|
|
20240705,092600,11619105,3250,3250,3250,3250,0
|
|
20240705,092500,11619105,3250,3250,3250,3250,0
|
|
20240705,092400,11619105,3250,3250,3250,3250,0
|
|
20240705,092300,11619105,3250,3250,3250,3250,348
|
|
20240705,092200,10488105,3270,3270,3270,3270,0
|
|
20240705,092100,10488105,3270,3270,3270,3270,1
|
|
20240705,092000,10484835,3275,3275,3275,3275,1
|
|
20240705,091900,10481560,3250,3250,3250,3250,3
|
|
20240705,091800,10471810,3250,3250,3250,3250,3
|
|
20240705,091700,10462060,3250,3245,3250,3245,30
|
|
20240705,091600,10364635,3250,3250,3250,3250,116
|
|
20240705,091500,9987635,3250,3250,3250,3250,1
|
|
20240705,091400,9984385,3250,3250,3250,3250,5
|
|
20240705,091300,9968135,3250,3250,3250,3250,1
|
|
20240705,091200,9964885,3245,3245,3245,3245,392
|
|
20240705,091100,8692845,3250,3250,3250,3250,119
|
|
20240705,091000,8306095,3250,3250,3250,3250,1562
|
|
20240705,090900,3229595,3250,3250,3250,3250,0
|
|
20240705,090800,3229595,3250,3250,3250,3250,0
|
|
20240705,090700,3229595,3250,3250,3250,3250,261
|
|
20240705,090600,2381345,3255,3250,3255,3250,31
|
|
20240705,090500,2280515,3250,3260,3260,3250,403
|
|
20240705,090400,969750,3265,3265,3265,3265,23
|
|
20240705,090300,894655,3265,3270,3270,3265,10
|
|
20240705,090200,862000,3285,3285,3285,3285,2
|
|
20240705,090100,855430,3265,3265,3265,3265,0
|
|
20240705,090000,855430,3265,3265,3265,3265,262
|