588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184500,1017279905,4415,4415,4415,4415,1179
|
|
20240705,184400,1017279905,4415,4415,4415,4415,0
|
|
20240705,184300,1017279905,4415,4415,4415,4415,0
|
|
20240705,184200,1017279905,4415,4415,4415,4415,0
|
|
20240705,184100,1017279905,4415,4415,4415,4415,0
|
|
20240705,184000,1017279905,4415,4415,4415,4415,0
|
|
20240705,183900,1017279905,4415,4415,4415,4415,0
|
|
20240705,183800,1017279905,4415,4415,4415,4415,0
|
|
20240705,183700,1017279905,4415,4415,4415,4415,0
|
|
20240705,183600,1017279905,4415,4415,4415,4415,0
|
|
20240705,183500,1017279905,4415,4415,4415,4415,0
|
|
20240705,183400,1017279905,4415,4415,4415,4415,0
|
|
20240705,183300,1017279905,4415,4415,4415,4415,0
|
|
20240705,183200,1017279905,4415,4415,4415,4415,0
|
|
20240705,183100,1017279905,4415,4415,4415,4415,0
|
|
20240705,183000,1017279905,4415,4415,4415,4415,0
|
|
20240705,182900,1017279905,4415,4415,4415,4415,0
|
|
20240705,182800,1017279905,4415,4415,4415,4415,0
|
|
20240705,182700,1017279905,4415,4415,4415,4415,0
|
|
20240705,182600,1017279905,4415,4415,4415,4415,0
|
|
20240705,182500,1017279905,4415,4415,4415,4415,0
|
|
20240705,182400,1017279905,4415,4415,4415,4415,0
|
|
20240705,182300,1017279905,4415,4415,4415,4415,0
|
|
20240705,182200,1017279905,4415,4415,4415,4415,0
|
|
20240705,182100,1017279905,4415,4415,4415,4415,0
|
|
20240705,182000,1017279905,4415,4415,4415,4415,0
|
|
20240705,181900,1017279905,4415,4415,4415,4415,0
|
|
20240705,181800,1017279905,4415,4415,4415,4415,0
|
|
20240705,181700,1017279905,4415,4415,4415,4415,0
|
|
20240705,181600,1017279905,4415,4415,4415,4415,0
|
|
20240705,181500,1017279905,4415,4415,4415,4415,1179
|
|
20240705,181400,1017279905,4415,4415,4415,4415,0
|
|
20240705,181300,1017279905,4415,4415,4415,4415,0
|
|
20240705,181200,1017279905,4415,4415,4415,4415,0
|
|
20240705,181100,1017279905,4415,4415,4415,4415,0
|
|
20240705,181000,1017279905,4415,4415,4415,4415,0
|
|
20240705,180900,1017279905,4415,4415,4415,4415,0
|
|
20240705,180800,1017279905,4415,4415,4415,4415,0
|
|
20240705,180700,1017279905,4415,4415,4415,4415,0
|
|
20240705,180600,1017279905,4415,4415,4415,4415,0
|
|
20240705,180500,1017279905,4415,4415,4415,4415,0
|
|
20240705,180400,1017279905,4415,4415,4415,4415,0
|
|
20240705,180300,1017279905,4415,4415,4415,4415,0
|
|
20240705,180200,1017279905,4415,4415,4415,4415,0
|
|
20240705,180100,1017279905,4415,4415,4415,4415,0
|
|
20240705,180000,1017279905,4415,4415,4415,4415,0
|
|
20240705,175900,1017279905,4415,4415,4415,4415,0
|
|
20240705,175800,1017279905,4415,4415,4415,4415,0
|
|
20240705,175700,1017279905,4415,4415,4415,4415,0
|
|
20240705,175600,1017279905,4415,4415,4415,4415,0
|
|
20240705,175500,1017279905,4415,4415,4415,4415,0
|
|
20240705,175400,1017279905,4415,4415,4415,4415,0
|
|
20240705,175300,1017279905,4415,4415,4415,4415,0
|
|
20240705,175200,1017279905,4415,4415,4415,4415,0
|
|
20240705,175100,1017279905,4415,4415,4415,4415,0
|
|
20240705,175000,1017279905,4415,4415,4415,4415,0
|
|
20240705,174900,1017279905,4415,4415,4415,4415,0
|
|
20240705,174800,1017279905,4415,4415,4415,4415,0
|
|
20240705,174700,1017279905,4415,4415,4415,4415,0
|
|
20240705,174600,1017279905,4415,4415,4415,4415,0
|
|
20240705,174500,1017279905,4415,4415,4415,4415,1179
|
|
20240705,174400,1017279905,4415,4415,4415,4415,0
|
|
20240705,174300,1017279905,4415,4415,4415,4415,0
|
|
20240705,174200,1017279905,4415,4415,4415,4415,0
|
|
20240705,174100,1017279905,4415,4415,4415,4415,0
|
|
20240705,174000,1017279905,4415,4415,4415,4415,0
|
|
20240705,173900,1017279905,4415,4415,4415,4415,0
|
|
20240705,173800,1017279905,4415,4415,4415,4415,0
|
|
20240705,173700,1017279905,4415,4415,4415,4415,0
|
|
20240705,173600,1017279905,4415,4415,4415,4415,0
|
|
20240705,173500,1017279905,4415,4415,4415,4415,0
|
|
20240705,173400,1017279905,4415,4415,4415,4415,0
|
|
20240705,173300,1017279905,4415,4415,4415,4415,0
|
|
20240705,173200,1017279905,4415,4415,4415,4415,0
|
|
20240705,173100,1017279905,4415,4415,4415,4415,0
|
|
20240705,173000,1017279905,4415,4415,4415,4415,0
|
|
20240705,172900,1017279905,4415,4415,4415,4415,0
|
|
20240705,172800,1017279905,4415,4415,4415,4415,0
|
|
20240705,172700,1017279905,4415,4415,4415,4415,0
|
|
20240705,172600,1017279905,4415,4415,4415,4415,0
|
|
20240705,172500,1017279905,4415,4415,4415,4415,0
|
|
20240705,172400,1017279905,4415,4415,4415,4415,0
|
|
20240705,172300,1017279905,4415,4415,4415,4415,0
|
|
20240705,172200,1017279905,4415,4415,4415,4415,0
|
|
20240705,172100,1017279905,4415,4415,4415,4415,0
|
|
20240705,172000,1017279905,4415,4415,4415,4415,0
|
|
20240705,171900,1017279905,4415,4415,4415,4415,0
|
|
20240705,171800,1017279905,4415,4415,4415,4415,0
|
|
20240705,171700,1017279905,4415,4415,4415,4415,0
|
|
20240705,171600,1017279905,4415,4415,4415,4415,0
|
|
20240705,171500,1017279905,4415,4415,4415,4415,1179
|
|
20240705,171400,1017279905,4415,4415,4415,4415,0
|
|
20240705,171300,1017279905,4415,4415,4415,4415,0
|
|
20240705,171200,1017279905,4415,4415,4415,4415,0
|
|
20240705,171100,1017279905,4415,4415,4415,4415,0
|
|
20240705,171000,1017279905,4415,4415,4415,4415,0
|
|
20240705,170900,1017279905,4415,4415,4415,4415,0
|
|
20240705,170800,1017279905,4415,4415,4415,4415,0
|
|
20240705,170700,1017279905,4415,4415,4415,4415,0
|
|
20240705,170600,1017279905,4415,4415,4415,4415,0
|
|
20240705,170500,1017279905,4415,4415,4415,4415,0
|
|
20240705,170400,1017279905,4415,4415,4415,4415,0
|
|
20240705,170300,1017279905,4415,4415,4415,4415,0
|
|
20240705,170200,1017279905,4415,4415,4415,4415,0
|
|
20240705,170100,1017279905,4415,4415,4415,4415,0
|
|
20240705,170000,1017279905,4415,4415,4415,4415,0
|
|
20240705,165900,1017279905,4415,4415,4415,4415,0
|
|
20240705,165800,1017279905,4415,4415,4415,4415,0
|
|
20240705,165700,1017279905,4415,4415,4415,4415,0
|
|
20240705,165600,1017279905,4415,4415,4415,4415,0
|
|
20240705,165500,1017279905,4415,4415,4415,4415,0
|
|
20240705,165400,1017279905,4415,4415,4415,4415,0
|
|
20240705,165300,1017279905,4415,4415,4415,4415,0
|
|
20240705,165200,1017279905,4415,4415,4415,4415,0
|
|
20240705,165100,1017279905,4415,4415,4415,4415,0
|
|
20240705,165000,1017279905,4415,4415,4415,4415,0
|
|
20240705,164900,1017279905,4415,4415,4415,4415,0
|
|
20240705,164800,1017279905,4415,4415,4415,4415,0
|
|
20240705,164700,1017279905,4415,4415,4415,4415,0
|
|
20240705,164600,1017279905,4415,4415,4415,4415,0
|
|
20240705,164500,1017279905,4415,4415,4415,4415,1179
|
|
20240705,164400,1017279905,4415,4415,4415,4415,0
|
|
20240705,164300,1017279905,4415,4415,4415,4415,0
|
|
20240705,164200,1017279905,4415,4415,4415,4415,0
|
|
20240705,164100,1017279905,4415,4415,4415,4415,0
|
|
20240705,164000,1017279905,4415,4415,4415,4415,0
|
|
20240705,163900,1017279905,4415,4415,4415,4415,0
|
|
20240705,163800,1017279905,4415,4415,4415,4415,0
|
|
20240705,163700,1017279905,4415,4415,4415,4415,0
|
|
20240705,163600,1017279905,4415,4415,4415,4415,0
|
|
20240705,163500,1017279905,4415,4415,4415,4415,0
|
|
20240705,163400,1017279905,4415,4415,4415,4415,0
|
|
20240705,163300,1017279905,4415,4415,4415,4415,0
|
|
20240705,163200,1017279905,4415,4415,4415,4415,0
|
|
20240705,163100,1017279905,4415,4415,4415,4415,0
|
|
20240705,163000,1017279905,4415,4415,4415,4415,0
|
|
20240705,162900,1017279905,4415,4415,4415,4415,0
|
|
20240705,162800,1017279905,4415,4415,4415,4415,0
|
|
20240705,162700,1017279905,4415,4415,4415,4415,0
|
|
20240705,162600,1017279905,4415,4415,4415,4415,0
|
|
20240705,162500,1017279905,4415,4415,4415,4415,0
|
|
20240705,162400,1017279905,4415,4415,4415,4415,0
|
|
20240705,162300,1017279905,4415,4415,4415,4415,0
|
|
20240705,162200,1017279905,4415,4415,4415,4415,0
|
|
20240705,162100,1017279905,4415,4415,4415,4415,0
|
|
20240705,162000,1017279905,4415,4415,4415,4415,0
|
|
20240705,161900,1017279905,4415,4415,4415,4415,0
|
|
20240705,161800,1017279905,4415,4415,4415,4415,0
|
|
20240705,161700,1017279905,4415,4415,4415,4415,0
|
|
20240705,161600,1017279905,4415,4415,4415,4415,0
|
|
20240705,161500,1017279905,4415,4415,4415,4415,1179
|
|
20240705,161400,1017279905,4415,4415,4415,4415,0
|
|
20240705,161300,1017279905,4415,4415,4415,4415,0
|
|
20240705,161200,1017279905,4415,4415,4415,4415,0
|
|
20240705,161100,1017279905,4415,4415,4415,4415,0
|
|
20240705,161000,1017279905,4415,4415,4415,4415,0
|
|
20240705,160900,1017279905,4415,4415,4415,4415,0
|
|
20240705,160800,1017279905,4415,4415,4415,4415,0
|
|
20240705,160700,1017279905,4415,4415,4415,4415,0
|
|
20240705,160600,1017279905,4415,4415,4415,4415,0
|
|
20240705,160500,1017279905,4415,4415,4415,4415,0
|
|
20240705,160400,1017279905,4415,4415,4415,4415,0
|
|
20240705,160300,1017279905,4415,4415,4415,4415,0
|
|
20240705,160200,1017279905,4415,4415,4415,4415,0
|
|
20240705,160100,1017279905,4415,4415,4415,4415,0
|
|
20240705,160000,1017279905,4415,4415,4415,4415,0
|
|
20240705,155900,1017279905,4415,4415,4415,4415,0
|
|
20240705,155800,1017279905,4415,4415,4415,4415,0
|
|
20240705,155700,1017279905,4415,4415,4415,4415,0
|
|
20240705,155600,1017279905,4415,4415,4415,4415,0
|
|
20240705,155500,1017279905,4415,4415,4415,4415,0
|
|
20240705,155400,1017279905,4415,4415,4415,4415,0
|
|
20240705,155300,1017279905,4415,4415,4415,4415,0
|
|
20240705,155200,1017279905,4415,4415,4415,4415,0
|
|
20240705,155100,1017279905,4415,4415,4415,4415,0
|
|
20240705,155000,1017279905,4415,4415,4415,4415,0
|
|
20240705,154900,1017279905,4415,4415,4415,4415,0
|
|
20240705,154800,1017279905,4415,4415,4415,4415,0
|
|
20240705,154700,1017279905,4415,4415,4415,4415,0
|
|
20240705,154600,1017279905,4415,4415,4415,4415,0
|
|
20240705,154500,1017279905,4415,4415,4415,4415,1179
|
|
20240705,154400,1017279905,4415,4415,4415,4415,0
|
|
20240705,154300,1017279905,4415,4415,4415,4415,0
|
|
20240705,154200,1017279905,4415,4415,4415,4415,0
|
|
20240705,154100,1017279905,4415,4415,4415,4415,0
|
|
20240705,154000,1017279905,4415,4415,4415,4415,0
|
|
20240705,153900,1017279905,4415,4415,4415,4415,0
|
|
20240705,153800,1017279905,4415,4415,4415,4415,0
|
|
20240705,153700,1017279905,4415,4415,4415,4415,0
|
|
20240705,153600,1017279905,4415,4415,4415,4415,0
|
|
20240705,153500,1017279905,4415,4415,4415,4415,0
|
|
20240705,153400,1017279905,4415,4415,4415,4415,0
|
|
20240705,153300,1017279905,4415,4415,4415,4415,0
|
|
20240705,153200,1017279905,4415,4415,4415,4415,0
|
|
20240705,153100,1017279905,4415,4415,4415,4415,0
|
|
20240705,153000,1017279905,4415,4415,4415,4415,1179
|
|
20240705,152900,1012074620,4420,4420,4420,4420,0
|
|
20240705,152800,1012074620,4420,4420,4420,4420,0
|
|
20240705,152700,1012074620,4420,4420,4420,4420,0
|
|
20240705,152600,1012074620,4420,4420,4420,4420,0
|
|
20240705,152500,1012074620,4420,4420,4420,4420,0
|
|
20240705,152400,1012074620,4420,4420,4420,4420,0
|
|
20240705,152300,1012074620,4420,4420,4420,4420,0
|
|
20240705,152200,1012074620,4420,4420,4420,4420,0
|
|
20240705,152100,1012074620,4420,4420,4420,4420,0
|
|
20240705,152000,1012074620,4420,4420,4420,4420,0
|
|
20240705,151900,1012074620,4420,4420,4420,4420,123
|
|
20240705,151800,1011530960,4425,4425,4425,4425,79
|
|
20240705,151700,1011181385,4420,4415,4420,4415,1942
|
|
20240705,151600,1002607145,4415,4425,4425,4415,962
|
|
20240705,151500,998355140,4425,4425,4425,4420,975
|
|
20240705,151400,994044780,4425,4425,4425,4425,110
|
|
20240705,151300,993558030,4420,4420,4420,4420,0
|
|
20240705,151200,993558030,4420,4425,4425,4420,1112
|
|
20240705,151100,988637930,4425,4425,4425,4425,0
|
|
20240705,151000,988637930,4425,4425,4425,4425,271
|
|
20240705,150900,987438755,4425,4425,4425,4425,0
|
|
20240705,150800,987438755,4425,4420,4425,4420,41
|
|
20240705,150700,987257530,4420,4420,4420,4420,0
|
|
20240705,150600,987257530,4420,4420,4420,4420,57
|
|
20240705,150500,987005590,4425,4425,4425,4425,210
|
|
20240705,150400,986076340,4425,4425,4425,4425,25
|
|
20240705,150300,985965715,4425,4420,4425,4420,534
|
|
20240705,150200,983605175,4420,4420,4420,4420,1862
|
|
20240705,150100,975375135,4420,4420,4420,4420,0
|
|
20240705,150000,975375135,4420,4430,4430,4420,202
|
|
20240705,145900,974480285,4430,4420,4430,4420,81
|
|
20240705,145800,974122155,4420,4430,4430,4420,20
|
|
20240705,145700,974033625,4430,4435,4435,4430,25
|
|
20240705,145600,973922830,4430,4430,4430,4430,201
|
|
20240705,145500,973032400,4425,4425,4430,4425,299
|
|
20240705,145400,971709290,4415,4415,4415,4415,0
|
|
20240705,145300,971709290,4415,4435,4435,4410,10852
|
|
20240705,145200,923744135,4430,4430,4430,4430,64
|
|
20240705,145100,923460615,4435,4430,4435,4425,1007
|
|
20240705,145000,919003800,4435,4435,4435,4435,0
|
|
20240705,144900,919003800,4435,4430,4435,4430,28
|
|
20240705,144800,918879710,4430,4430,4430,4430,1000
|
|
20240705,144700,914449710,4435,4435,4435,4435,31
|
|
20240705,144600,914312225,4430,4435,4435,4430,52
|
|
20240705,144500,914081615,4435,4435,4435,4435,13
|
|
20240705,144400,914023960,4435,4435,4435,4435,0
|
|
20240705,144300,914023960,4435,4435,4435,4435,7
|
|
20240705,144200,913992915,4435,4435,4435,4435,1
|
|
20240705,144100,913988480,4435,4435,4435,4435,11
|
|
20240705,144000,913939695,4425,4425,4425,4425,200
|
|
20240705,143900,913054695,4425,4435,4435,4425,2560
|
|
20240705,143800,901722705,4435,4435,4435,4435,0
|
|
20240705,143700,901722705,4435,4435,4435,4435,9
|
|
20240705,143600,901682790,4430,4430,4430,4430,322
|
|
20240705,143500,900256330,4430,4435,4435,4430,1128
|
|
20240705,143400,895259240,4430,4430,4430,4430,200
|
|
20240705,143300,894373240,4430,4435,4435,4430,241
|
|
20240705,143200,893305405,4435,4430,4435,4430,1211
|
|
20240705,143100,887936125,4435,4435,4435,4435,309
|
|
20240705,143000,886565710,4435,4435,4435,4435,0
|
|
20240705,142900,886565710,4435,4435,4435,4435,209
|
|
20240705,142800,885638795,4430,4430,4430,4430,409
|
|
20240705,142700,883826925,4435,4435,4435,4435,10
|
|
20240705,142600,883782575,4435,4435,4435,4435,100
|
|
20240705,142500,883339075,4435,4435,4435,4435,9
|
|
20240705,142400,883299160,4430,4430,4430,4430,447
|
|
20240705,142300,881318950,4430,4430,4435,4430,240
|
|
20240705,142200,880255710,4430,4430,4430,4430,25
|
|
20240705,142100,880144960,4430,4430,4430,4430,1187
|
|
20240705,142000,874886550,4430,4430,4430,4430,104
|
|
20240705,141900,874425830,4430,4430,4430,4430,662
|
|
20240705,141800,871493170,4430,4430,4430,4430,0
|
|
20240705,141700,871493170,4430,4435,4435,4430,2180
|
|
20240705,141600,861828220,4430,4430,4435,4430,86
|
|
20240705,141500,861447140,4430,4435,4435,4430,2066
|
|
20240705,141400,852294715,4435,4435,4435,4435,0
|
|
20240705,141300,852294715,4435,4435,4435,4435,29
|
|
20240705,141200,852166100,4435,4435,4435,4435,60
|
|
20240705,141100,851900000,4430,4430,4435,4430,20
|
|
20240705,141000,851811355,4435,4435,4435,4435,0
|
|
20240705,140900,851811355,4435,4435,4435,4435,8
|
|
20240705,140800,851775875,4430,4435,4435,4430,23
|
|
20240705,140700,851673920,4435,4435,4435,4435,16
|
|
20240705,140600,851602960,4430,4430,4430,4430,2385
|
|
20240705,140500,841037410,4435,4440,4440,4435,1468
|
|
20240705,140400,834526775,4435,4435,4435,4435,0
|
|
20240705,140300,834526775,4435,4440,4440,4435,105
|
|
20240705,140200,834061075,4445,4445,4445,4445,8
|
|
20240705,140100,834025515,4445,4445,4445,4445,0
|
|
20240705,140000,834025515,4445,4445,4445,4445,154
|
|
20240705,135900,833340985,4445,4445,4445,4445,0
|
|
20240705,135800,833340985,4445,4445,4445,4445,128
|
|
20240705,135700,832772025,4435,4435,4435,4435,1241
|
|
20240705,135600,827268190,4435,4435,4435,4435,1011
|
|
20240705,135500,822784405,4435,4435,4435,4435,0
|
|
20240705,135400,822784405,4435,4430,4435,4430,308
|
|
20240705,135300,821419925,4435,4435,4435,4435,70
|
|
20240705,135200,821109475,4435,4430,4435,4430,11
|
|
20240705,135100,821060695,4435,4435,4435,4435,0
|
|
20240705,135000,821060695,4435,4435,4435,4435,8
|
|
20240705,134900,821025215,4435,4435,4435,4435,20
|
|
20240705,134800,820936515,4435,4435,4435,4435,214
|
|
20240705,134700,819987425,4430,4430,4430,4430,212
|
|
20240705,134600,819048265,4435,4430,4435,4430,209
|
|
20240705,134500,818122350,4435,4435,4435,4435,2894
|
|
20240705,134400,805287460,4435,4435,4435,4435,10
|
|
20240705,134300,805243110,4435,4435,4435,4435,2001
|
|
20240705,134200,796368675,4435,4430,4435,4430,408
|
|
20240705,134100,794561195,4435,4435,4435,4435,0
|
|
20240705,134000,794561195,4435,4430,4435,4430,40
|
|
20240705,133900,794383940,4430,4430,4430,4430,30
|
|
20240705,133800,794251040,4435,4430,4435,4430,310
|
|
20240705,133700,792877695,4435,4445,4445,4435,1621
|
|
20240705,133600,785688380,4445,4445,4445,4435,145
|
|
20240705,133500,785043875,4435,4440,4440,4435,300
|
|
20240705,133400,783712130,4445,4445,4445,4445,8
|
|
20240705,133300,783676570,4440,4445,4445,4440,13
|
|
20240705,133200,783618835,4445,4450,4450,4445,78
|
|
20240705,133100,783272020,4450,4450,4450,4450,1003
|
|
20240705,133000,778808670,4450,4450,4450,4450,9
|
|
20240705,132900,778768620,4450,4450,4450,4450,2
|
|
20240705,132800,778759720,4450,4450,4450,4450,12
|
|
20240705,132700,778706320,4450,4450,4450,4450,1
|
|
20240705,132600,778701870,4450,4450,4450,4450,10
|
|
20240705,132500,778657370,4445,4450,4450,4445,130
|
|
20240705,132400,778079370,4450,4440,4450,4440,7
|
|
20240705,132300,778048250,4435,4435,4435,4435,709
|
|
20240705,132200,774903835,4435,4440,4440,4435,234
|
|
20240705,132100,773866005,4440,4440,4440,4440,0
|
|
20240705,132000,773866005,4440,4440,4440,4440,34
|
|
20240705,131900,773715045,4440,4440,4440,4440,94
|
|
20240705,131800,773297685,4445,4445,4445,4445,8
|
|
20240705,131700,773262125,4445,4445,4445,4445,300
|
|
20240705,131600,771928625,4445,4445,4445,4445,93
|
|
20240705,131500,771515240,4445,4445,4445,4445,0
|
|
20240705,131400,771515240,4445,4440,4445,4440,534
|
|
20240705,131300,769144110,4445,4445,4445,4445,1
|
|
20240705,131200,769139665,4445,4445,4445,4445,11
|
|
20240705,131100,769090770,4445,4445,4445,4445,562
|
|
20240705,131000,766592680,4445,4445,4445,4445,9
|
|
20240705,130900,766552675,4445,4445,4445,4445,114
|
|
20240705,130800,766045945,4445,4450,4450,4445,14
|
|
20240705,130700,765983670,4450,4450,4450,4450,0
|
|
20240705,130600,765983670,4450,4450,4450,4450,8
|
|
20240705,130500,765948070,4450,4450,4450,4450,5
|
|
20240705,130400,765925820,4445,4445,4445,4445,510
|
|
20240705,130300,763658870,4445,4445,4445,4445,20
|
|
20240705,130200,763569970,4450,4450,4450,4450,444
|
|
20240705,130100,761594170,4445,4445,4445,4445,1364
|
|
20240705,130000,755531190,4445,4445,4445,4445,9
|
|
20240705,125900,755491185,4445,4445,4445,4445,0
|
|
20240705,125800,755491185,4445,4445,4445,4445,132
|
|
20240705,125700,754904445,4445,4440,4445,4440,348
|
|
20240705,125600,753358095,4435,4435,4435,4435,15
|
|
20240705,125500,753291570,4440,4440,4440,4440,0
|
|
20240705,125400,753291570,4440,4440,4440,4440,5
|
|
20240705,125300,753269370,4440,4440,4440,4440,450
|
|
20240705,125200,751271370,4435,4435,4440,4435,202
|
|
20240705,125100,750375495,4435,4435,4435,4435,87
|
|
20240705,125000,749989650,4435,4435,4435,4435,0
|
|
20240705,124900,749989650,4435,4435,4435,4435,67
|
|
20240705,124800,749692505,4435,4435,4435,4435,48
|
|
20240705,124700,749479625,4435,4435,4435,4435,0
|
|
20240705,124600,749479625,4435,4435,4435,4435,0
|
|
20240705,124500,749479625,4435,4435,4435,4435,1252
|
|
20240705,124400,743927005,4435,4435,4435,4435,29
|
|
20240705,124300,743798390,4435,4435,4435,4435,353
|
|
20240705,124200,742232835,4430,4430,4430,4430,406
|
|
20240705,124100,740434255,4435,4435,4435,4435,0
|
|
20240705,124000,740434255,4435,4435,4435,4435,0
|
|
20240705,123900,740434255,4435,4435,4435,4435,0
|
|
20240705,123800,740434255,4435,4435,4435,4435,1
|
|
20240705,123700,740429820,4435,4435,4435,4435,10
|
|
20240705,123600,740385470,4430,4430,4430,4430,0
|
|
20240705,123500,740385470,4430,4430,4430,4430,1
|
|
20240705,123400,740381040,4430,4430,4430,4430,1000
|
|
20240705,123300,735951040,4440,4435,4440,4435,10
|
|
20240705,123200,735906650,4440,4440,4440,4440,0
|
|
20240705,123100,735906650,4440,4440,4440,4440,89
|
|
20240705,123000,735511490,4440,4440,4440,4440,0
|
|
20240705,122900,735511490,4440,4440,4440,4440,46
|
|
20240705,122800,735307250,4440,4440,4440,4440,0
|
|
20240705,122700,735307250,4440,4435,4440,4435,1684
|
|
20240705,122600,727838685,4440,4440,4440,4440,0
|
|
20240705,122500,727838685,4440,4440,4440,4440,10
|
|
20240705,122400,727794285,4440,4440,4440,4440,0
|
|
20240705,122300,727794285,4440,4440,4440,4440,1
|
|
20240705,122200,727789845,4440,4440,4440,4440,0
|
|
20240705,122100,727789845,4440,4440,4440,4440,0
|
|
20240705,122000,727789845,4440,4440,4440,4440,1893
|
|
20240705,121900,719384925,4445,4445,4445,4445,0
|
|
20240705,121800,719384925,4445,4445,4445,4445,100
|
|
20240705,121700,718940425,4445,4440,4445,4440,27
|
|
20240705,121600,718820540,4445,4445,4445,4445,0
|
|
20240705,121500,718820540,4445,4445,4445,4445,50
|
|
20240705,121400,718598290,4445,4445,4445,4445,1
|
|
20240705,121300,718593845,4440,4440,4440,4440,38
|
|
20240705,121200,718425125,4440,4445,4445,4440,166
|
|
20240705,121100,717687905,4445,4440,4445,4440,244
|
|
20240705,121000,716603545,4445,4445,4445,4445,60
|
|
20240705,120900,716336845,4445,4445,4445,4445,201
|
|
20240705,120800,715443400,4445,4445,4445,4445,0
|
|
20240705,120700,715443400,4445,4445,4445,4445,890
|
|
20240705,120600,711487350,4445,4450,4450,4445,513
|
|
20240705,120500,709204540,4445,4445,4445,4445,585
|
|
20240705,120400,706604215,4445,4445,4445,4445,129
|
|
20240705,120300,706030810,4450,4445,4450,4445,9
|
|
20240705,120200,705990785,4450,4450,4450,4450,10
|
|
20240705,120100,705946285,4450,4445,4450,4445,7
|
|
20240705,120000,705915140,4445,4450,4450,4445,806
|
|
20240705,115900,702332445,4450,4450,4450,4450,54
|
|
20240705,115800,702092145,4450,4450,4450,4450,0
|
|
20240705,115700,702092145,4450,4450,4450,4450,7
|
|
20240705,115600,702060995,4450,4450,4450,4450,6
|
|
20240705,115500,702034295,4450,4450,4450,4450,8
|
|
20240705,115400,701998695,4450,4450,4450,4450,1006
|
|
20240705,115300,697521995,4440,4440,4440,4440,161
|
|
20240705,115200,696807155,4450,4445,4450,4445,1077
|
|
20240705,115100,692019700,4450,4445,4450,4445,1049
|
|
20240705,115000,687356860,4445,4440,4445,4440,9
|
|
20240705,114900,687316865,4435,4440,4440,4435,106
|
|
20240705,114800,686846725,4440,4450,4450,4440,163
|
|
20240705,114700,686122965,4450,4450,4450,4450,5
|
|
20240705,114600,686100715,4450,4450,4450,4450,6
|
|
20240705,114500,686074015,4450,4450,4450,4450,17
|
|
20240705,114400,685998365,4450,4450,4450,4450,250
|
|
20240705,114300,684885865,4450,4450,4450,4450,284
|
|
20240705,114200,683622065,4440,4445,4445,4440,1086
|
|
20240705,114100,678794815,4440,4440,4440,4440,264
|
|
20240705,114000,677622655,4440,4440,4440,4430,81
|
|
20240705,113900,677263545,4440,4440,4440,4435,682
|
|
20240705,113800,674238840,4440,4435,4440,4435,843
|
|
20240705,113700,670500115,4440,4440,4440,4440,12
|
|
20240705,113600,670446835,4440,4435,4440,4435,8
|
|
20240705,113500,670411335,4440,4445,4445,4440,130
|
|
20240705,113400,669834115,4445,4445,4445,4445,5
|
|
20240705,113300,669811890,4445,4445,4445,4440,415
|
|
20240705,113200,667967265,4445,4440,4445,4440,108
|
|
20240705,113100,667487705,4445,4445,4445,4445,5
|
|
20240705,113000,667465480,4440,4445,4445,4440,8
|
|
20240705,112900,667429925,4445,4440,4445,4440,903
|
|
20240705,112800,663420595,4440,4440,4440,4440,54
|
|
20240705,112700,663180835,4440,4435,4440,4435,54
|
|
20240705,112600,662941310,4435,4435,4435,4435,4
|
|
20240705,112500,662923570,4435,4435,4435,4435,12
|
|
20240705,112400,662870350,4435,4435,4440,4435,1067
|
|
20240705,112300,658138180,4440,4445,4445,4440,1967
|
|
20240705,112200,649404680,4445,4440,4445,4440,107
|
|
20240705,112100,648929565,4445,4440,4445,4440,530
|
|
20240705,112000,646576350,4445,4445,4445,4445,17
|
|
20240705,111900,646500785,4440,4440,4445,4440,1021
|
|
20240705,111800,641967525,4440,4440,4440,4440,100
|
|
20240705,111700,641523525,4440,4440,4440,4440,513
|
|
20240705,111600,639245805,4440,4440,4440,4440,1385
|
|
20240705,111500,633096405,4440,4440,4440,4440,112
|
|
20240705,111400,632599125,4445,4440,4445,4440,5
|
|
20240705,111300,632576905,4440,4435,4440,4435,257
|
|
20240705,111200,631435830,4440,4440,4440,4440,511
|
|
20240705,111100,629166990,4440,4440,4440,4435,1359
|
|
20240705,111000,623133780,4440,4440,4440,4440,6
|
|
20240705,110900,623107140,4440,4440,4440,4440,4
|
|
20240705,110800,623089380,4440,4440,4440,4440,42
|
|
20240705,110700,622902900,4440,4430,4440,4430,30
|
|
20240705,110600,622769960,4430,4425,4440,4420,6908
|
|
20240705,110500,592220195,4425,4440,4440,4425,68
|
|
20240705,110400,591918950,4440,4435,4440,4425,736
|
|
20240705,110300,588653220,4440,4440,4440,4440,31
|
|
20240705,110200,588515580,4440,4440,4440,4440,1006
|
|
20240705,110100,584048940,4445,4440,4445,4440,1298
|
|
20240705,110000,578285815,4440,4440,4440,4440,39
|
|
20240705,105900,578112655,4440,4440,4440,4440,4
|
|
20240705,105800,578094895,4440,4440,4440,4435,13
|
|
20240705,105700,578037180,4440,4435,4440,4435,6
|
|
20240705,105600,578010545,4440,4440,4440,4440,18
|
|
20240705,105500,577930625,4440,4440,4440,4430,206
|
|
20240705,105400,577017985,4440,4440,4440,4440,1583
|
|
20240705,105300,569989465,4440,4440,4440,4440,8
|
|
20240705,105200,569953945,4440,4440,4440,4440,4
|
|
20240705,105100,569936185,4440,4440,4440,4440,60
|
|
20240705,105000,569669785,4425,4440,4440,4425,230
|
|
20240705,104900,568651910,4440,4430,4440,4425,333
|
|
20240705,104800,567177510,4440,4440,4440,4440,11
|
|
20240705,104700,567128670,4425,4425,4425,4425,19
|
|
20240705,104600,567044595,4440,4440,4440,4425,1088
|
|
20240705,104500,562230030,4440,4440,4440,4440,7
|
|
20240705,104400,562198950,4440,4440,4440,4440,10
|
|
20240705,104300,562154550,4445,4445,4445,4445,7
|
|
20240705,104200,562123435,4445,4450,4450,4445,106
|
|
20240705,104100,561651740,4450,4430,4450,4430,4319
|
|
20240705,104000,542483045,4435,4430,4435,4430,111
|
|
20240705,103900,541991295,4430,4440,4440,4430,115
|
|
20240705,103800,541481750,4445,4445,4445,4430,408
|
|
20240705,103700,539673970,4445,4445,4445,4445,4
|
|
20240705,103600,539656190,4435,4445,4445,4435,1320
|
|
20240705,103500,533799790,4445,4445,4445,4445,1400
|
|
20240705,103400,527576790,4445,4445,4445,4445,72
|
|
20240705,103300,527256750,4445,4445,4445,4445,104
|
|
20240705,103200,526794470,4435,4445,4445,4435,301
|
|
20240705,103100,525459485,4450,4450,4450,4450,584
|
|
20240705,103000,522860685,4445,4445,4445,4435,3322
|
|
20240705,102900,508116725,4445,4445,4445,4445,7
|
|
20240705,102800,508085610,4445,4450,4450,4435,487
|
|
20240705,102700,505924785,4450,4435,4450,4435,204
|
|
20240705,102600,505020000,4450,4450,4450,4450,12
|
|
20240705,102500,504966600,4450,4435,4450,4435,23
|
|
20240705,102400,504864535,4440,4450,4450,4440,1548
|
|
20240705,102300,497991280,4445,4450,4450,4440,94
|
|
20240705,102200,497573630,4450,4450,4450,4440,127
|
|
20240705,102100,497009200,4450,4465,4465,4450,944
|
|
20240705,102000,492794540,4460,4455,4465,4450,5282
|
|
20240705,101900,469234500,4465,4440,4470,4440,15191
|
|
20240705,101800,401568260,4440,4445,4445,4440,484
|
|
20240705,101700,399419280,4445,4445,4445,4445,106
|
|
20240705,101600,398948110,4445,4440,4445,4440,73
|
|
20240705,101500,398623960,4440,4440,4440,4440,577
|
|
20240705,101400,396062080,4440,4440,4440,4440,111
|
|
20240705,101300,395569240,4440,4440,4440,4435,345
|
|
20240705,101200,394037470,4440,4440,4440,4440,1011
|
|
20240705,101100,389548630,4440,4435,4440,4435,1789
|
|
20240705,101000,381605490,4440,4430,4440,4430,8
|
|
20240705,100900,381570020,4440,4440,4440,4440,13
|
|
20240705,100800,381512300,4440,4440,4440,4435,918
|
|
20240705,100700,377440725,4440,4440,4445,4440,363
|
|
20240705,100600,375829000,4435,4450,4450,4435,215
|
|
20240705,100500,374875415,4445,4445,4445,4440,7442
|
|
20240705,100400,341817215,4445,4430,4445,4430,1165
|
|
20240705,100300,336644410,4440,4440,4440,4435,4730
|
|
20240705,100200,315654195,4435,4430,4435,4430,1212
|
|
20240705,100100,310279970,4435,4435,4435,4430,2053
|
|
20240705,100000,301185155,4430,4430,4430,4430,266
|
|
20240705,095900,300006775,4430,4430,4430,4430,347
|
|
20240705,095800,298469565,4430,4430,4430,4430,4
|
|
20240705,095700,298451845,4420,4420,4430,4420,122
|
|
20240705,095600,297911405,4420,4430,4430,4420,839
|
|
20240705,095500,294200565,4430,4430,4430,4430,0
|
|
20240705,095400,294200565,4430,4430,4430,4430,2
|
|
20240705,095300,294191705,4425,4425,4425,4425,495
|
|
20240705,095200,292001330,4425,4425,4425,4410,1507
|
|
20240705,095100,285351710,4415,4415,4415,4415,30
|
|
20240705,095000,285219260,4415,4415,4415,4415,250
|
|
20240705,094900,284115510,4415,4415,4415,4415,0
|
|
20240705,094800,284115510,4415,4415,4415,4415,87
|
|
20240705,094700,283731405,4415,4430,4430,4415,7916
|
|
20240705,094600,248756240,4425,4430,4430,4425,1394
|
|
20240705,094500,242581600,4430,4435,4440,4430,2003
|
|
20240705,094400,233698290,4435,4435,4435,4425,803
|
|
20240705,094300,230140995,4435,4430,4435,4425,2310
|
|
20240705,094200,219902735,4430,4425,4430,4425,228
|
|
20240705,094100,218893045,4425,4430,4430,4425,1035
|
|
20240705,094000,214313165,4425,4425,4430,4420,1301
|
|
20240705,093900,208556040,4425,4420,4425,4420,906
|
|
20240705,093800,204550910,4415,4410,4415,4410,940
|
|
20240705,093700,200400935,4415,4415,4415,4415,2
|
|
20240705,093600,200392105,4415,4415,4415,4415,1
|
|
20240705,093500,200387690,4410,4405,4410,4405,1602
|
|
20240705,093400,193323620,4405,4405,4405,4405,53
|
|
20240705,093300,193090155,4410,4410,4410,4410,440
|
|
20240705,093200,191149755,4400,4400,4400,4400,20
|
|
20240705,093100,191061755,4400,4410,4410,4400,5166
|
|
20240705,093000,168331335,4410,4400,4410,4400,275
|
|
20240705,092900,167120335,4400,4400,4400,4400,0
|
|
20240705,092800,167120335,4400,4400,4400,4400,134
|
|
20240705,092700,166530735,4400,4390,4400,4385,11226
|
|
20240705,092600,117267345,4385,4400,4400,4385,6130
|
|
20240705,092500,90359580,4400,4410,4410,4400,396
|
|
20240705,092400,88617120,4400,4400,4400,4400,1706
|
|
20240705,092300,81110720,4400,4400,4400,4400,672
|
|
20240705,092200,78153920,4400,4400,4400,4400,54
|
|
20240705,092100,77916320,4400,4395,4400,4395,1352
|
|
20240705,092000,71973810,4390,4395,4395,4390,63
|
|
20240705,091900,71696930,4395,4405,4405,4395,304
|
|
20240705,091800,70359810,4405,4405,4405,4405,1516
|
|
20240705,091700,63681830,4405,4405,4405,4405,1771
|
|
20240705,091600,55880575,4400,4405,4405,4400,200
|
|
20240705,091500,55000425,4405,4405,4405,4405,3533
|
|
20240705,091400,39437560,4405,4405,4405,4405,0
|
|
20240705,091300,39437560,4405,4410,4410,4405,161
|
|
20240705,091200,38728285,4415,4415,4415,4415,118
|
|
20240705,091100,38207315,4420,4420,4420,4420,1297
|
|
20240705,091000,32474575,4420,4420,4420,4420,21
|
|
20240705,090900,32381755,4410,4415,4415,4410,101
|
|
20240705,090800,31936290,4420,4415,4420,4415,546
|
|
20240705,090700,29525690,4415,4405,4415,4405,2190
|
|
20240705,090600,19866990,4405,4405,4405,4405,125
|
|
20240705,090500,19316365,4410,4410,4410,4410,0
|
|
20240705,090400,19316365,4410,4410,4410,4410,0
|
|
20240705,090300,19316365,4410,4410,4410,4410,1660
|
|
20240705,090200,11995765,4415,4415,4415,4415,1
|
|
20240705,090100,11991350,4415,4410,4415,4410,81
|
|
20240705,090000,11633985,4380,4405,4405,4380,2644
|