657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195400,201414365,4925,4925,4925,4925,1021
|
|
20240703,195300,201414365,4925,4925,4925,4925,0
|
|
20240703,195200,201414365,4925,4925,4925,4925,0
|
|
20240703,195100,201414365,4925,4925,4925,4925,0
|
|
20240703,195000,201414365,4925,4925,4925,4925,0
|
|
20240703,194900,201414365,4925,4925,4925,4925,0
|
|
20240703,194800,201414365,4925,4925,4925,4925,0
|
|
20240703,194700,201414365,4925,4925,4925,4925,0
|
|
20240703,194600,201414365,4925,4925,4925,4925,0
|
|
20240703,194500,201414365,4925,4925,4925,4925,0
|
|
20240703,194400,201414365,4925,4925,4925,4925,0
|
|
20240703,194300,201414365,4925,4925,4925,4925,0
|
|
20240703,194200,201414365,4925,4925,4925,4925,0
|
|
20240703,194100,201414365,4925,4925,4925,4925,0
|
|
20240703,194000,201414365,4925,4925,4925,4925,0
|
|
20240703,193900,201414365,4925,4925,4925,4925,0
|
|
20240703,193800,201414365,4925,4925,4925,4925,0
|
|
20240703,193700,201414365,4925,4925,4925,4925,0
|
|
20240703,193600,201414365,4925,4925,4925,4925,0
|
|
20240703,193500,201414365,4925,4925,4925,4925,0
|
|
20240703,193400,201414365,4925,4925,4925,4925,0
|
|
20240703,193300,201414365,4925,4925,4925,4925,0
|
|
20240703,193200,201414365,4925,4925,4925,4925,0
|
|
20240703,193100,201414365,4925,4925,4925,4925,0
|
|
20240703,193000,201414365,4925,4925,4925,4925,0
|
|
20240703,192900,201414365,4925,4925,4925,4925,0
|
|
20240703,192800,201414365,4925,4925,4925,4925,0
|
|
20240703,192700,201414365,4925,4925,4925,4925,0
|
|
20240703,192600,201414365,4925,4925,4925,4925,0
|
|
20240703,192500,201414365,4925,4925,4925,4925,0
|
|
20240703,192400,201414365,4925,4925,4925,4925,1021
|
|
20240703,192300,201414365,4925,4925,4925,4925,0
|
|
20240703,192200,201414365,4925,4925,4925,4925,0
|
|
20240703,192100,201414365,4925,4925,4925,4925,0
|
|
20240703,192000,201414365,4925,4925,4925,4925,0
|
|
20240703,191900,201414365,4925,4925,4925,4925,0
|
|
20240703,191800,201414365,4925,4925,4925,4925,0
|
|
20240703,191700,201414365,4925,4925,4925,4925,0
|
|
20240703,191600,201414365,4925,4925,4925,4925,0
|
|
20240703,191500,201414365,4925,4925,4925,4925,0
|
|
20240703,191400,201414365,4925,4925,4925,4925,0
|
|
20240703,191300,201414365,4925,4925,4925,4925,0
|
|
20240703,191200,201414365,4925,4925,4925,4925,0
|
|
20240703,191100,201414365,4925,4925,4925,4925,0
|
|
20240703,191000,201414365,4925,4925,4925,4925,0
|
|
20240703,190900,201414365,4925,4925,4925,4925,0
|
|
20240703,190800,201414365,4925,4925,4925,4925,0
|
|
20240703,190700,201414365,4925,4925,4925,4925,0
|
|
20240703,190600,201414365,4925,4925,4925,4925,0
|
|
20240703,190500,201414365,4925,4925,4925,4925,0
|
|
20240703,190400,201414365,4925,4925,4925,4925,0
|
|
20240703,190300,201414365,4925,4925,4925,4925,0
|
|
20240703,190200,201414365,4925,4925,4925,4925,0
|
|
20240703,190100,201414365,4925,4925,4925,4925,0
|
|
20240703,190000,201414365,4925,4925,4925,4925,0
|
|
20240703,185900,201414365,4925,4925,4925,4925,0
|
|
20240703,185800,201414365,4925,4925,4925,4925,0
|
|
20240703,185700,201414365,4925,4925,4925,4925,0
|
|
20240703,185600,201414365,4925,4925,4925,4925,0
|
|
20240703,185500,201414365,4925,4925,4925,4925,0
|
|
20240703,185400,201414365,4925,4925,4925,4925,1021
|
|
20240703,185300,201414365,4925,4925,4925,4925,0
|
|
20240703,185200,201414365,4925,4925,4925,4925,0
|
|
20240703,185100,201414365,4925,4925,4925,4925,0
|
|
20240703,185000,201414365,4925,4925,4925,4925,0
|
|
20240703,184900,201414365,4925,4925,4925,4925,0
|
|
20240703,184800,201414365,4925,4925,4925,4925,0
|
|
20240703,184700,201414365,4925,4925,4925,4925,0
|
|
20240703,184600,201414365,4925,4925,4925,4925,0
|
|
20240703,184500,201414365,4925,4925,4925,4925,0
|
|
20240703,184400,201414365,4925,4925,4925,4925,0
|
|
20240703,184300,201414365,4925,4925,4925,4925,0
|
|
20240703,184200,201414365,4925,4925,4925,4925,0
|
|
20240703,184100,201414365,4925,4925,4925,4925,0
|
|
20240703,184000,201414365,4925,4925,4925,4925,0
|
|
20240703,183900,201414365,4925,4925,4925,4925,0
|
|
20240703,183800,201414365,4925,4925,4925,4925,0
|
|
20240703,183700,201414365,4925,4925,4925,4925,0
|
|
20240703,183600,201414365,4925,4925,4925,4925,0
|
|
20240703,183500,201414365,4925,4925,4925,4925,0
|
|
20240703,183400,201414365,4925,4925,4925,4925,0
|
|
20240703,183300,201414365,4925,4925,4925,4925,0
|
|
20240703,183200,201414365,4925,4925,4925,4925,0
|
|
20240703,183100,201414365,4925,4925,4925,4925,0
|
|
20240703,183000,201414365,4925,4925,4925,4925,0
|
|
20240703,182900,201414365,4925,4925,4925,4925,0
|
|
20240703,182800,201414365,4925,4925,4925,4925,0
|
|
20240703,182700,201414365,4925,4925,4925,4925,0
|
|
20240703,182600,201414365,4925,4925,4925,4925,0
|
|
20240703,182500,201414365,4925,4925,4925,4925,0
|
|
20240703,182400,201414365,4925,4925,4925,4925,1021
|
|
20240703,182300,201414365,4925,4925,4925,4925,0
|
|
20240703,182200,201414365,4925,4925,4925,4925,0
|
|
20240703,182100,201414365,4925,4925,4925,4925,0
|
|
20240703,182000,201414365,4925,4925,4925,4925,0
|
|
20240703,181900,201414365,4925,4925,4925,4925,0
|
|
20240703,181800,201414365,4925,4925,4925,4925,0
|
|
20240703,181700,201414365,4925,4925,4925,4925,0
|
|
20240703,181600,201414365,4925,4925,4925,4925,0
|
|
20240703,181500,201414365,4925,4925,4925,4925,0
|
|
20240703,181400,201414365,4925,4925,4925,4925,0
|
|
20240703,181300,201414365,4925,4925,4925,4925,0
|
|
20240703,181200,201414365,4925,4925,4925,4925,0
|
|
20240703,181100,201414365,4925,4925,4925,4925,0
|
|
20240703,181000,201414365,4925,4925,4925,4925,0
|
|
20240703,180900,201414365,4925,4925,4925,4925,0
|
|
20240703,180800,201414365,4925,4925,4925,4925,0
|
|
20240703,180700,201414365,4925,4925,4925,4925,0
|
|
20240703,180600,201414365,4925,4925,4925,4925,0
|
|
20240703,180500,201414365,4925,4925,4925,4925,0
|
|
20240703,180400,201414365,4925,4925,4925,4925,0
|
|
20240703,180300,201414365,4925,4925,4925,4925,0
|
|
20240703,180200,201414365,4925,4925,4925,4925,0
|
|
20240703,180100,201414365,4925,4925,4925,4925,0
|
|
20240703,180000,201414365,4925,4925,4925,4925,0
|
|
20240703,175900,201414365,4925,4925,4925,4925,0
|
|
20240703,175800,201414365,4925,4925,4925,4925,0
|
|
20240703,175700,201414365,4925,4925,4925,4925,0
|
|
20240703,175600,201414365,4925,4925,4925,4925,0
|
|
20240703,175500,201414365,4925,4925,4925,4925,0
|
|
20240703,175400,201414365,4925,4925,4925,4925,1021
|
|
20240703,175300,201414365,4925,4925,4925,4925,0
|
|
20240703,175200,201414365,4925,4925,4925,4925,0
|
|
20240703,175100,201414365,4925,4925,4925,4925,0
|
|
20240703,175000,201414365,4925,4925,4925,4925,0
|
|
20240703,174900,201414365,4925,4925,4925,4925,0
|
|
20240703,174800,201414365,4925,4925,4925,4925,0
|
|
20240703,174700,201414365,4925,4925,4925,4925,0
|
|
20240703,174600,201414365,4925,4925,4925,4925,0
|
|
20240703,174500,201414365,4925,4925,4925,4925,0
|
|
20240703,174400,201414365,4925,4925,4925,4925,0
|
|
20240703,174300,201414365,4925,4925,4925,4925,0
|
|
20240703,174200,201414365,4925,4925,4925,4925,0
|
|
20240703,174100,201414365,4925,4925,4925,4925,0
|
|
20240703,174000,201414365,4925,4925,4925,4925,0
|
|
20240703,173900,201414365,4925,4925,4925,4925,0
|
|
20240703,173800,201414365,4925,4925,4925,4925,0
|
|
20240703,173700,201414365,4925,4925,4925,4925,0
|
|
20240703,173600,201414365,4925,4925,4925,4925,0
|
|
20240703,173500,201414365,4925,4925,4925,4925,0
|
|
20240703,173400,201414365,4925,4925,4925,4925,0
|
|
20240703,173300,201414365,4925,4925,4925,4925,0
|
|
20240703,173200,201414365,4925,4925,4925,4925,0
|
|
20240703,173100,201414365,4925,4925,4925,4925,0
|
|
20240703,173000,201414365,4925,4925,4925,4925,0
|
|
20240703,172900,201414365,4925,4925,4925,4925,0
|
|
20240703,172800,201414365,4925,4925,4925,4925,0
|
|
20240703,172700,201414365,4925,4925,4925,4925,0
|
|
20240703,172600,201414365,4925,4925,4925,4925,0
|
|
20240703,172500,201414365,4925,4925,4925,4925,0
|
|
20240703,172400,201414365,4925,4925,4925,4925,1021
|
|
20240703,172300,201414365,4925,4925,4925,4925,0
|
|
20240703,172200,201414365,4925,4925,4925,4925,0
|
|
20240703,172100,201414365,4925,4925,4925,4925,0
|
|
20240703,172000,201414365,4925,4925,4925,4925,0
|
|
20240703,171900,201414365,4925,4925,4925,4925,0
|
|
20240703,171800,201414365,4925,4925,4925,4925,0
|
|
20240703,171700,201414365,4925,4925,4925,4925,0
|
|
20240703,171600,201414365,4925,4925,4925,4925,0
|
|
20240703,171500,201414365,4925,4925,4925,4925,0
|
|
20240703,171400,201414365,4925,4925,4925,4925,0
|
|
20240703,171300,201414365,4925,4925,4925,4925,0
|
|
20240703,171200,201414365,4925,4925,4925,4925,0
|
|
20240703,171100,201414365,4925,4925,4925,4925,0
|
|
20240703,171000,201414365,4925,4925,4925,4925,0
|
|
20240703,170900,201414365,4925,4925,4925,4925,0
|
|
20240703,170800,201414365,4925,4925,4925,4925,0
|
|
20240703,170700,201414365,4925,4925,4925,4925,0
|
|
20240703,170600,201414365,4925,4925,4925,4925,0
|
|
20240703,170500,201414365,4925,4925,4925,4925,0
|
|
20240703,170400,201414365,4925,4925,4925,4925,0
|
|
20240703,170300,201414365,4925,4925,4925,4925,0
|
|
20240703,170200,201414365,4925,4925,4925,4925,0
|
|
20240703,170100,201414365,4925,4925,4925,4925,0
|
|
20240703,170000,201414365,4925,4925,4925,4925,0
|
|
20240703,165900,201414365,4925,4925,4925,4925,0
|
|
20240703,165800,201414365,4925,4925,4925,4925,0
|
|
20240703,165700,201414365,4925,4925,4925,4925,0
|
|
20240703,165600,201414365,4925,4925,4925,4925,0
|
|
20240703,165500,201414365,4925,4925,4925,4925,0
|
|
20240703,165400,201414365,4925,4925,4925,4925,1021
|
|
20240703,165300,201414365,4925,4925,4925,4925,0
|
|
20240703,165200,201414365,4925,4925,4925,4925,0
|
|
20240703,165100,201414365,4925,4925,4925,4925,0
|
|
20240703,165000,201414365,4925,4925,4925,4925,0
|
|
20240703,164900,201414365,4925,4925,4925,4925,0
|
|
20240703,164800,201414365,4925,4925,4925,4925,0
|
|
20240703,164700,201414365,4925,4925,4925,4925,0
|
|
20240703,164600,201414365,4925,4925,4925,4925,0
|
|
20240703,164500,201414365,4925,4925,4925,4925,0
|
|
20240703,164400,201414365,4925,4925,4925,4925,0
|
|
20240703,164300,201414365,4925,4925,4925,4925,0
|
|
20240703,164200,201414365,4925,4925,4925,4925,0
|
|
20240703,164100,201414365,4925,4925,4925,4925,0
|
|
20240703,164000,201414365,4925,4925,4925,4925,0
|
|
20240703,163900,201414365,4925,4925,4925,4925,0
|
|
20240703,163800,201414365,4925,4925,4925,4925,0
|
|
20240703,163700,201414365,4925,4925,4925,4925,0
|
|
20240703,163600,201414365,4925,4925,4925,4925,0
|
|
20240703,163500,201414365,4925,4925,4925,4925,0
|
|
20240703,163400,201414365,4925,4925,4925,4925,0
|
|
20240703,163300,201414365,4925,4925,4925,4925,0
|
|
20240703,163200,201414365,4925,4925,4925,4925,0
|
|
20240703,163100,201414365,4925,4925,4925,4925,0
|
|
20240703,163000,201414365,4925,4925,4925,4925,0
|
|
20240703,162900,201414365,4925,4925,4925,4925,0
|
|
20240703,162800,201414365,4925,4925,4925,4925,0
|
|
20240703,162700,201414365,4925,4925,4925,4925,0
|
|
20240703,162600,201414365,4925,4925,4925,4925,0
|
|
20240703,162500,201414365,4925,4925,4925,4925,0
|
|
20240703,162400,201414365,4925,4925,4925,4925,1021
|
|
20240703,162300,201414365,4925,4925,4925,4925,0
|
|
20240703,162200,201414365,4925,4925,4925,4925,0
|
|
20240703,162100,201414365,4925,4925,4925,4925,0
|
|
20240703,162000,201414365,4925,4925,4925,4925,0
|
|
20240703,161900,201414365,4925,4925,4925,4925,0
|
|
20240703,161800,201414365,4925,4925,4925,4925,0
|
|
20240703,161700,201414365,4925,4925,4925,4925,0
|
|
20240703,161600,201414365,4925,4925,4925,4925,0
|
|
20240703,161500,201414365,4925,4925,4925,4925,0
|
|
20240703,161400,201414365,4925,4925,4925,4925,0
|
|
20240703,161300,201414365,4925,4925,4925,4925,0
|
|
20240703,161200,201414365,4925,4925,4925,4925,0
|
|
20240703,161100,201414365,4925,4925,4925,4925,0
|
|
20240703,161000,201414365,4925,4925,4925,4925,0
|
|
20240703,160900,201414365,4925,4925,4925,4925,0
|
|
20240703,160800,201414365,4925,4925,4925,4925,0
|
|
20240703,160700,201414365,4925,4925,4925,4925,0
|
|
20240703,160600,201414365,4925,4925,4925,4925,0
|
|
20240703,160500,201414365,4925,4925,4925,4925,0
|
|
20240703,160400,201414365,4925,4925,4925,4925,0
|
|
20240703,160300,201414365,4925,4925,4925,4925,0
|
|
20240703,160200,201414365,4925,4925,4925,4925,0
|
|
20240703,160100,201414365,4925,4925,4925,4925,0
|
|
20240703,160000,201414365,4925,4925,4925,4925,0
|
|
20240703,155900,201414365,4925,4925,4925,4925,0
|
|
20240703,155800,201414365,4925,4925,4925,4925,0
|
|
20240703,155700,201414365,4925,4925,4925,4925,0
|
|
20240703,155600,201414365,4925,4925,4925,4925,0
|
|
20240703,155500,201414365,4925,4925,4925,4925,0
|
|
20240703,155400,201414365,4925,4925,4925,4925,1021
|
|
20240703,155300,201414365,4925,4925,4925,4925,0
|
|
20240703,155200,201414365,4925,4925,4925,4925,0
|
|
20240703,155100,201414365,4925,4925,4925,4925,0
|
|
20240703,155000,201414365,4925,4925,4925,4925,0
|
|
20240703,154900,201414365,4925,4925,4925,4925,0
|
|
20240703,154800,201414365,4925,4925,4925,4925,0
|
|
20240703,154700,201414365,4925,4925,4925,4925,0
|
|
20240703,154600,201414365,4925,4925,4925,4925,0
|
|
20240703,154500,201414365,4925,4925,4925,4925,0
|
|
20240703,154400,201414365,4925,4925,4925,4925,0
|
|
20240703,154300,201414365,4925,4925,4925,4925,0
|
|
20240703,154200,201414365,4925,4925,4925,4925,0
|
|
20240703,154100,201414365,4925,4925,4925,4925,0
|
|
20240703,154000,201414365,4925,4925,4925,4925,0
|
|
20240703,153900,201414365,4925,4925,4925,4925,0
|
|
20240703,153800,201414365,4925,4925,4925,4925,0
|
|
20240703,153700,201414365,4925,4925,4925,4925,0
|
|
20240703,153600,201414365,4925,4925,4925,4925,0
|
|
20240703,153500,201414365,4925,4925,4925,4925,0
|
|
20240703,153400,201414365,4925,4925,4925,4925,0
|
|
20240703,153300,201414365,4925,4925,4925,4925,0
|
|
20240703,153200,201414365,4925,4925,4925,4925,0
|
|
20240703,153100,201414365,4925,4925,4925,4925,0
|
|
20240703,153000,201414365,4925,4925,4925,4925,1021
|
|
20240703,152900,196385940,4925,4925,4925,4925,0
|
|
20240703,152800,196385940,4925,4925,4925,4925,0
|
|
20240703,152700,196385940,4925,4925,4925,4925,0
|
|
20240703,152600,196385940,4925,4925,4925,4925,0
|
|
20240703,152500,196385940,4925,4925,4925,4925,0
|
|
20240703,152400,196385940,4925,4925,4925,4925,0
|
|
20240703,152300,196385940,4925,4925,4925,4925,0
|
|
20240703,152200,196385940,4925,4925,4925,4925,0
|
|
20240703,152100,196385940,4925,4925,4925,4925,0
|
|
20240703,152000,196385940,4925,4925,4925,4925,0
|
|
20240703,151900,196385940,4925,4910,4925,4905,1789
|
|
20240703,151800,187608370,4910,4930,4930,4910,224
|
|
20240703,151700,186508330,4930,4915,4930,4915,100
|
|
20240703,151600,186016585,4915,4915,4915,4915,107
|
|
20240703,151500,185490680,4910,4910,4910,4910,0
|
|
20240703,151400,185490680,4910,4920,4920,4910,567
|
|
20240703,151300,182703920,4925,4925,4925,4925,0
|
|
20240703,151200,182703920,4925,4925,4925,4925,30
|
|
20240703,151100,182556170,4925,4920,4925,4920,92
|
|
20240703,151000,182103520,4925,4920,4925,4920,306
|
|
20240703,150900,180597905,4925,4925,4925,4925,0
|
|
20240703,150800,180597905,4925,4925,4925,4920,2752
|
|
20240703,150700,167056675,4930,4930,4930,4930,0
|
|
20240703,150600,167056675,4930,4930,4930,4930,0
|
|
20240703,150500,167056675,4930,4930,4930,4930,0
|
|
20240703,150400,167056675,4930,4930,4930,4930,0
|
|
20240703,150300,167056675,4930,4930,4930,4930,0
|
|
20240703,150200,167056675,4930,4930,4930,4930,21
|
|
20240703,150100,166953145,4930,4930,4930,4930,0
|
|
20240703,150000,166953145,4930,4930,4930,4930,0
|
|
20240703,145900,166953145,4930,4930,4930,4930,230
|
|
20240703,145800,165819245,4930,4930,4930,4930,0
|
|
20240703,145700,165819245,4930,4930,4930,4930,0
|
|
20240703,145600,165819245,4930,4930,4930,4930,0
|
|
20240703,145500,165819245,4930,4930,4930,4930,0
|
|
20240703,145400,165819245,4930,4930,4930,4930,0
|
|
20240703,145300,165819245,4930,4925,4930,4925,95
|
|
20240703,145200,165351360,4930,4930,4930,4930,0
|
|
20240703,145100,165351360,4930,4930,4930,4930,0
|
|
20240703,145000,165351360,4930,4930,4930,4930,0
|
|
20240703,144900,165351360,4930,4925,4930,4925,77
|
|
20240703,144800,164972125,4930,4930,4930,4930,0
|
|
20240703,144700,164972125,4930,4930,4930,4930,0
|
|
20240703,144600,164972125,4930,4930,4930,4930,32
|
|
20240703,144500,164814365,4930,4930,4930,4930,0
|
|
20240703,144400,164814365,4930,4925,4930,4920,652
|
|
20240703,144300,161604245,4935,4935,4935,4935,0
|
|
20240703,144200,161604245,4935,4935,4935,4935,1
|
|
20240703,144100,161599310,4940,4940,4940,4940,0
|
|
20240703,144000,161599310,4940,4940,4940,4940,0
|
|
20240703,143900,161599310,4940,4940,4940,4940,0
|
|
20240703,143800,161599310,4940,4940,4940,4940,0
|
|
20240703,143700,161599310,4940,4940,4940,4940,0
|
|
20240703,143600,161599310,4940,4940,4940,4940,0
|
|
20240703,143500,161599310,4940,4940,4940,4940,0
|
|
20240703,143400,161599310,4940,4940,4940,4940,0
|
|
20240703,143300,161599310,4940,4940,4940,4940,1
|
|
20240703,143200,161594370,4930,4930,4930,4930,16
|
|
20240703,143100,161515490,4945,4945,4945,4945,0
|
|
20240703,143000,161515490,4945,4945,4945,4945,0
|
|
20240703,142900,161515490,4945,4945,4945,4945,2
|
|
20240703,142800,161505600,4930,4930,4930,4930,10
|
|
20240703,142700,161456300,4945,4945,4945,4945,0
|
|
20240703,142600,161456300,4945,4945,4945,4945,0
|
|
20240703,142500,161456300,4945,4940,4945,4940,104
|
|
20240703,142400,160942530,4940,4940,4940,4940,0
|
|
20240703,142300,160942530,4940,4930,4940,4930,3
|
|
20240703,142200,160927720,4940,4940,4940,4940,0
|
|
20240703,142100,160927720,4940,4940,4940,4940,0
|
|
20240703,142000,160927720,4940,4940,4940,4940,0
|
|
20240703,141900,160927720,4940,4940,4940,4940,0
|
|
20240703,141800,160927720,4940,4935,4940,4935,200
|
|
20240703,141700,159940490,4935,4935,4935,4935,0
|
|
20240703,141600,159940490,4935,4935,4935,4935,0
|
|
20240703,141500,159940490,4935,4935,4935,4935,0
|
|
20240703,141400,159940490,4935,4935,4935,4935,0
|
|
20240703,141300,159940490,4935,4935,4935,4935,0
|
|
20240703,141200,159940490,4935,4935,4935,4935,50
|
|
20240703,141100,159693740,4940,4940,4940,4940,0
|
|
20240703,141000,159693740,4940,4940,4940,4940,0
|
|
20240703,140900,159693740,4940,4940,4940,4940,0
|
|
20240703,140800,159693740,4940,4940,4940,4940,0
|
|
20240703,140700,159693740,4940,4940,4940,4940,1
|
|
20240703,140600,159688800,4930,4930,4930,4930,0
|
|
20240703,140500,159688800,4930,4930,4930,4930,0
|
|
20240703,140400,159688800,4930,4930,4930,4930,0
|
|
20240703,140300,159688800,4930,4930,4930,4930,1
|
|
20240703,140200,159683870,4955,4955,4955,4955,0
|
|
20240703,140100,159683870,4955,4955,4955,4955,0
|
|
20240703,140000,159683870,4955,4955,4955,4955,0
|
|
20240703,135900,159683870,4955,4955,4955,4955,1
|
|
20240703,135800,159678915,4965,4930,4965,4930,500
|
|
20240703,135700,157204260,4925,4925,4925,4925,100
|
|
20240703,135600,156711760,4925,4925,4925,4925,100
|
|
20240703,135500,156219260,4930,4930,4930,4930,0
|
|
20240703,135400,156219260,4930,4930,4930,4930,0
|
|
20240703,135300,156219260,4930,4930,4930,4930,0
|
|
20240703,135200,156219260,4930,4930,4930,4930,0
|
|
20240703,135100,156219260,4930,4930,4930,4930,0
|
|
20240703,135000,156219260,4930,4930,4930,4930,1
|
|
20240703,134900,156214330,4925,4925,4925,4925,474
|
|
20240703,134800,153879880,4925,4925,4925,4925,0
|
|
20240703,134700,153879880,4925,4925,4925,4925,0
|
|
20240703,134600,153879880,4925,4925,4925,4925,0
|
|
20240703,134500,153879880,4925,4925,4925,4925,0
|
|
20240703,134400,153879880,4925,4925,4925,4925,0
|
|
20240703,134300,153879880,4925,4925,4925,4925,0
|
|
20240703,134200,153879880,4925,4925,4925,4925,1
|
|
20240703,134100,153874955,4920,4920,4920,4920,87
|
|
20240703,134000,153446915,4920,4920,4920,4920,0
|
|
20240703,133900,153446915,4920,4920,4920,4920,0
|
|
20240703,133800,153446915,4920,4920,4920,4920,1
|
|
20240703,133700,153441995,4915,4915,4915,4915,0
|
|
20240703,133600,153441995,4915,4915,4915,4915,159
|
|
20240703,133500,152660510,4915,4915,4915,4915,0
|
|
20240703,133400,152660510,4915,4915,4915,4915,1
|
|
20240703,133300,152655595,4910,4910,4910,4910,134
|
|
20240703,133200,151997655,4910,4910,4910,4910,0
|
|
20240703,133100,151997655,4910,4910,4910,4910,0
|
|
20240703,133000,151997655,4910,4910,4910,4910,0
|
|
20240703,132900,151997655,4910,4910,4910,4910,0
|
|
20240703,132800,151997655,4910,4910,4910,4910,105
|
|
20240703,132700,151482105,4910,4910,4910,4910,15
|
|
20240703,132600,151408455,4910,4910,4910,4910,0
|
|
20240703,132500,151408455,4910,4910,4910,4910,19
|
|
20240703,132400,151315165,4910,4910,4910,4910,297
|
|
20240703,132300,149856895,4910,4910,4910,4910,14
|
|
20240703,132200,149788155,4910,4910,4910,4910,10
|
|
20240703,132100,149739055,4910,4910,4910,4910,11
|
|
20240703,132000,149685045,4920,4920,4920,4920,0
|
|
20240703,131900,149685045,4920,4920,4920,4920,0
|
|
20240703,131800,149685045,4920,4920,4920,4920,0
|
|
20240703,131700,149685045,4920,4920,4920,4920,0
|
|
20240703,131600,149685045,4920,4920,4920,4920,2
|
|
20240703,131500,149675205,4920,4920,4920,4920,0
|
|
20240703,131400,149675205,4920,4915,4920,4915,124
|
|
20240703,131300,149065735,4915,4910,4915,4910,12
|
|
20240703,131200,149006810,4915,4915,4915,4915,0
|
|
20240703,131100,149006810,4915,4910,4915,4910,17
|
|
20240703,131000,148923330,4910,4910,4910,4910,0
|
|
20240703,130900,148923330,4910,4910,4910,4910,11
|
|
20240703,130800,148869320,4915,4915,4915,4915,0
|
|
20240703,130700,148869320,4915,4910,4915,4910,12
|
|
20240703,130600,148810395,4910,4910,4910,4910,0
|
|
20240703,130500,148810395,4910,4915,4915,4910,841
|
|
20240703,130400,144679255,4920,4920,4920,4920,0
|
|
20240703,130300,144679255,4920,4920,4920,4920,0
|
|
20240703,130200,144679255,4920,4920,4920,4920,0
|
|
20240703,130100,144679255,4920,4920,4920,4915,52
|
|
20240703,130000,144423420,4915,4915,4915,4915,14
|
|
20240703,125900,144354610,4915,4915,4915,4915,14
|
|
20240703,125800,144285800,4915,4915,4915,4915,91
|
|
20240703,125700,143838535,4915,4915,4915,4915,14
|
|
20240703,125600,143769725,4925,4925,4925,4925,0
|
|
20240703,125500,143769725,4925,4920,4925,4920,72
|
|
20240703,125400,143415185,4920,4925,4925,4920,31
|
|
20240703,125300,143262650,4925,4925,4925,4925,0
|
|
20240703,125200,143262650,4925,4925,4925,4925,90
|
|
20240703,125100,142819400,4925,4925,4925,4925,80
|
|
20240703,125000,142425400,4925,4925,4925,4925,0
|
|
20240703,124900,142425400,4925,4925,4925,4925,20
|
|
20240703,124800,142326900,4930,4930,4930,4930,2
|
|
20240703,124700,142317040,4925,4925,4925,4925,0
|
|
20240703,124600,142317040,4925,4925,4925,4925,307
|
|
20240703,124500,140805065,4930,4930,4930,4930,0
|
|
20240703,124400,140805065,4930,4930,4930,4930,0
|
|
20240703,124300,140805065,4930,4930,4930,4930,0
|
|
20240703,124200,140805065,4930,4930,4930,4930,2
|
|
20240703,124100,140795205,4930,4930,4930,4930,0
|
|
20240703,124000,140795205,4930,4930,4930,4930,0
|
|
20240703,123900,140795205,4930,4930,4930,4930,0
|
|
20240703,123800,140795205,4930,4930,4930,4930,0
|
|
20240703,123700,140795205,4930,4930,4930,4930,0
|
|
20240703,123600,140795205,4930,4925,4930,4925,74
|
|
20240703,123500,140430745,4925,4925,4925,4925,0
|
|
20240703,123400,140430745,4925,4925,4925,4925,50
|
|
20240703,123300,140184495,4925,4925,4925,4925,4
|
|
20240703,123200,140164795,4925,4925,4925,4925,0
|
|
20240703,123100,140164795,4925,4920,4925,4920,80
|
|
20240703,123000,139771085,4920,4920,4920,4920,0
|
|
20240703,122900,139771085,4920,4905,4920,4905,9
|
|
20240703,122800,139726925,4920,4920,4920,4920,70
|
|
20240703,122700,139382525,4905,4905,4905,4905,0
|
|
20240703,122600,139382525,4905,4905,4905,4905,0
|
|
20240703,122500,139382525,4905,4905,4905,4905,0
|
|
20240703,122400,139382525,4905,4905,4905,4905,55
|
|
20240703,122300,139112750,4925,4925,4925,4925,1
|
|
20240703,122200,139107825,4940,4940,4940,4940,0
|
|
20240703,122100,139107825,4940,4940,4940,4940,0
|
|
20240703,122000,139107825,4940,4940,4940,4940,0
|
|
20240703,121900,139107825,4940,4940,4940,4940,0
|
|
20240703,121800,139107825,4940,4940,4940,4940,0
|
|
20240703,121700,139107825,4940,4935,4940,4905,203
|
|
20240703,121600,138105790,4935,4905,4935,4905,100
|
|
20240703,121500,137614180,4905,4885,4905,4885,114
|
|
20240703,121400,137056370,4880,4880,4880,4880,81
|
|
20240703,121300,136661090,4880,4880,4880,4880,4
|
|
20240703,121200,136641570,4875,4875,4875,4875,0
|
|
20240703,121100,136641570,4875,4875,4875,4875,31
|
|
20240703,121000,136490445,4875,4875,4875,4875,0
|
|
20240703,120900,136490445,4875,4875,4875,4875,0
|
|
20240703,120800,136490445,4875,4875,4875,4875,10
|
|
20240703,120700,136441695,4875,4875,4875,4875,0
|
|
20240703,120600,136441695,4875,4875,4875,4875,0
|
|
20240703,120500,136441695,4875,4875,4875,4875,0
|
|
20240703,120400,136441695,4875,4875,4875,4875,0
|
|
20240703,120300,136441695,4875,4875,4875,4875,7
|
|
20240703,120200,136407570,4870,4865,4870,4865,1171
|
|
20240703,120100,130710430,4875,4875,4875,4875,0
|
|
20240703,120000,130710430,4875,4875,4875,4875,0
|
|
20240703,115900,130710430,4875,4875,4875,4875,0
|
|
20240703,115800,130710430,4875,4875,4875,4875,0
|
|
20240703,115700,130710430,4875,4875,4875,4875,0
|
|
20240703,115600,130710430,4875,4875,4875,4875,20
|
|
20240703,115500,130612930,4875,4875,4875,4875,1
|
|
20240703,115400,130608055,4865,4865,4865,4865,1
|
|
20240703,115300,130603190,4875,4875,4875,4875,0
|
|
20240703,115200,130603190,4875,4875,4875,4860,614
|
|
20240703,115100,127616260,4880,4880,4880,4880,2
|
|
20240703,115000,127606500,4880,4880,4880,4880,0
|
|
20240703,114900,127606500,4880,4880,4880,4880,0
|
|
20240703,114800,127606500,4880,4880,4880,4880,0
|
|
20240703,114700,127606500,4880,4875,4885,4875,168
|
|
20240703,114600,126786700,4875,4875,4875,4875,2
|
|
20240703,114500,126776950,4890,4890,4890,4890,0
|
|
20240703,114400,126776950,4890,4890,4890,4890,0
|
|
20240703,114300,126776950,4890,4890,4890,4890,0
|
|
20240703,114200,126776950,4890,4890,4890,4890,0
|
|
20240703,114100,126776950,4890,4875,4890,4875,21
|
|
20240703,114000,126674385,4875,4875,4875,4875,0
|
|
20240703,113900,126674385,4875,4865,4875,4865,22
|
|
20240703,113800,126567250,4865,4865,4865,4865,1000
|
|
20240703,113700,121702250,4865,4865,4865,4865,0
|
|
20240703,113600,121702250,4865,4865,4865,4865,0
|
|
20240703,113500,121702250,4865,4865,4865,4865,0
|
|
20240703,113400,121702250,4865,4865,4865,4865,10
|
|
20240703,113300,121653600,4860,4860,4860,4860,220
|
|
20240703,113200,120584400,4865,4865,4865,4865,66
|
|
20240703,113100,120263310,4865,4865,4865,4865,14
|
|
20240703,113000,120195200,4865,4860,4865,4860,18
|
|
20240703,112900,120107645,4865,4865,4865,4865,15
|
|
20240703,112800,120034670,4860,4860,4860,4860,7
|
|
20240703,112700,120000650,4860,4860,4860,4860,0
|
|
20240703,112600,120000650,4860,4860,4860,4860,8
|
|
20240703,112500,119961770,4860,4860,4860,4860,0
|
|
20240703,112400,119961770,4860,4860,4860,4860,4
|
|
20240703,112300,119942330,4865,4865,4865,4860,20
|
|
20240703,112200,119845090,4860,4860,4860,4860,0
|
|
20240703,112100,119845090,4860,4860,4860,4860,0
|
|
20240703,112000,119845090,4860,4860,4860,4860,13
|
|
20240703,111900,119781910,4865,4865,4865,4865,0
|
|
20240703,111800,119781910,4865,4865,4865,4865,1
|
|
20240703,111700,119777045,4860,4860,4860,4860,0
|
|
20240703,111600,119777045,4860,4860,4860,4860,61
|
|
20240703,111500,119480585,4860,4860,4860,4860,0
|
|
20240703,111400,119480585,4860,4860,4860,4860,0
|
|
20240703,111300,119480585,4860,4855,4860,4855,1100
|
|
20240703,111200,114139585,4855,4875,4875,4855,201
|
|
20240703,111100,113163110,4865,4865,4865,4865,5
|
|
20240703,111000,113138785,4870,4870,4870,4870,0
|
|
20240703,110900,113138785,4870,4870,4870,4870,0
|
|
20240703,110800,113138785,4870,4870,4870,4870,0
|
|
20240703,110700,113138785,4870,4860,4870,4860,646
|
|
20240703,110600,109996265,4860,4860,4860,4860,4
|
|
20240703,110500,109976825,4860,4860,4860,4860,13
|
|
20240703,110400,109913645,4860,4865,4865,4860,37
|
|
20240703,110300,109733805,4875,4875,4875,4875,350
|
|
20240703,110200,108027555,4865,4885,4885,4865,2001
|
|
20240703,110100,98290195,4885,4885,4885,4885,0
|
|
20240703,110000,98290195,4885,4885,4885,4885,5
|
|
20240703,105900,98265770,4890,4890,4890,4890,0
|
|
20240703,105800,98265770,4890,4890,4890,4890,0
|
|
20240703,105700,98265770,4890,4890,4890,4890,1
|
|
20240703,105600,98260880,4890,4890,4890,4890,94
|
|
20240703,105500,97801220,4890,4890,4890,4890,0
|
|
20240703,105400,97801220,4890,4890,4890,4890,0
|
|
20240703,105300,97801220,4890,4890,4890,4890,0
|
|
20240703,105200,97801220,4890,4890,4890,4890,0
|
|
20240703,105100,97801220,4890,4885,4890,4885,57
|
|
20240703,105000,97522770,4875,4875,4875,4875,0
|
|
20240703,104900,97522770,4875,4885,4885,4875,1244
|
|
20240703,104800,91457270,4890,4890,4890,4890,1
|
|
20240703,104700,91452380,4890,4890,4890,4890,0
|
|
20240703,104600,91452380,4890,4890,4890,4890,0
|
|
20240703,104500,91452380,4890,4885,4890,4885,104
|
|
20240703,104400,90943840,4890,4890,4890,4890,40
|
|
20240703,104300,90748240,4890,4890,4890,4890,0
|
|
20240703,104200,90748240,4890,4885,4890,4885,34
|
|
20240703,104100,90582130,4890,4890,4890,4890,0
|
|
20240703,104000,90582130,4890,4885,4890,4885,36
|
|
20240703,103900,90406160,4885,4890,4890,4885,12
|
|
20240703,103800,90347530,4885,4890,4890,4885,28
|
|
20240703,103700,90210740,4885,4885,4885,4885,4
|
|
20240703,103600,90191200,4890,4880,4890,4880,6
|
|
20240703,103500,90161900,4880,4880,4880,4880,25
|
|
20240703,103400,90039900,4875,4880,4880,4875,27
|
|
20240703,103300,89908270,4875,4875,4875,4875,165
|
|
20240703,103200,89103895,4875,4875,4875,4875,1
|
|
20240703,103100,89099020,4875,4870,4875,4870,19
|
|
20240703,103000,89006485,4865,4870,4870,4865,27
|
|
20240703,102900,88875125,4860,4865,4865,4860,820
|
|
20240703,102800,84886905,4865,4865,4865,4865,6
|
|
20240703,102700,84857715,4865,4875,4875,4865,897
|
|
20240703,102600,80486355,4880,4885,4890,4880,1669
|
|
20240703,102500,72338195,4895,4895,4895,4895,0
|
|
20240703,102400,72338195,4895,4885,4895,4885,30
|
|
20240703,102300,72191635,4895,4890,4895,4885,355
|
|
20240703,102200,70455865,4885,4890,4895,4885,449
|
|
20240703,102100,68261715,4890,4895,4895,4890,799
|
|
20240703,102000,64352000,4905,4905,4905,4905,0
|
|
20240703,101900,64352000,4905,4905,4905,4905,0
|
|
20240703,101800,64352000,4905,4895,4905,4895,27
|
|
20240703,101700,64219825,4900,4900,4900,4900,226
|
|
20240703,101600,63112425,4900,4900,4900,4900,0
|
|
20240703,101500,63112425,4900,4900,4900,4900,26
|
|
20240703,101400,62985025,4905,4900,4905,4900,307
|
|
20240703,101300,61480705,4900,4910,4910,4900,185
|
|
20240703,101200,60572525,4910,4910,4910,4910,4
|
|
20240703,101100,60552885,4915,4915,4915,4915,0
|
|
20240703,101000,60552885,4915,4915,4915,4915,167
|
|
20240703,100900,59732080,4915,4915,4915,4915,48
|
|
20240703,100800,59496160,4915,4920,4920,4915,5
|
|
20240703,100700,59471580,4910,4910,4910,4910,0
|
|
20240703,100600,59471580,4910,4920,4920,4910,5
|
|
20240703,100500,59447020,4915,4915,4915,4915,0
|
|
20240703,100400,59447020,4915,4915,4935,4915,256
|
|
20240703,100300,58188760,4910,4910,4910,4910,58
|
|
20240703,100200,57903980,4910,4900,4910,4900,1930
|
|
20240703,100100,48427910,4900,4900,4900,4900,0
|
|
20240703,100000,48427910,4900,4900,4900,4900,23
|
|
20240703,095900,48315210,4910,4900,4910,4900,71
|
|
20240703,095800,47967290,4905,4910,4910,4905,6
|
|
20240703,095700,47937855,4910,4910,4910,4910,0
|
|
20240703,095600,47937855,4910,4910,4910,4910,0
|
|
20240703,095500,47937855,4910,4910,4910,4910,3
|
|
20240703,095400,47923125,4910,4910,4910,4910,109
|
|
20240703,095300,47387935,4910,4910,4910,4910,2
|
|
20240703,095200,47378115,4905,4905,4905,4905,570
|
|
20240703,095100,44582265,4900,4900,4900,4900,1
|
|
20240703,095000,44577365,4905,4895,4905,4895,5
|
|
20240703,094900,44552880,4900,4900,4900,4900,0
|
|
20240703,094800,44552880,4900,4910,4910,4900,437
|
|
20240703,094700,42411520,4910,4910,4910,4900,2139
|
|
20240703,094600,31913465,4910,4910,4910,4910,30
|
|
20240703,094500,31766165,4910,4910,4910,4910,0
|
|
20240703,094400,31766165,4910,4910,4910,4910,0
|
|
20240703,094300,31766165,4910,4920,4920,4910,50
|
|
20240703,094200,31520465,4920,4920,4920,4920,444
|
|
20240703,094100,29335985,4920,4915,4920,4910,330
|
|
20240703,094000,27714180,4915,4920,4920,4915,156
|
|
20240703,093900,26946810,4915,4915,4915,4915,0
|
|
20240703,093800,26946810,4915,4925,4925,4915,666
|
|
20240703,093700,23669455,4930,4930,4930,4930,96
|
|
20240703,093600,23196175,4930,4930,4930,4930,0
|
|
20240703,093500,23196175,4930,4930,4930,4930,4
|
|
20240703,093400,23176455,4935,4935,4935,4935,4
|
|
20240703,093300,23156715,4935,4935,4935,4935,100
|
|
20240703,093200,22663215,4935,4935,4935,4935,255
|
|
20240703,093100,21404790,4935,4930,4935,4930,333
|
|
20240703,093000,19762940,4930,4930,4930,4930,5
|
|
20240703,092900,19738290,4930,4930,4930,4930,0
|
|
20240703,092800,19738290,4930,4930,4930,4930,1029
|
|
20240703,092700,14665320,4930,4930,4930,4930,230
|
|
20240703,092600,13531420,4930,4930,4930,4930,0
|
|
20240703,092500,13531420,4930,4930,4930,4930,0
|
|
20240703,092400,13531420,4930,4930,4930,4930,0
|
|
20240703,092300,13531420,4930,4940,4940,4930,236
|
|
20240703,092200,12367115,4940,4940,4940,4940,5
|
|
20240703,092100,12342415,4950,4950,4950,4950,10
|
|
20240703,092000,12292915,4940,4940,4940,4940,0
|
|
20240703,091900,12292915,4940,4940,4940,4940,1
|
|
20240703,091800,12287975,4940,4940,4940,4940,10
|
|
20240703,091700,12238575,4955,4955,4955,4955,0
|
|
20240703,091600,12238575,4955,4955,4955,4955,0
|
|
20240703,091500,12238575,4955,4955,4955,4955,0
|
|
20240703,091400,12238575,4955,4955,4955,4955,0
|
|
20240703,091300,12238575,4955,4955,4955,4955,201
|
|
20240703,091200,11242620,4920,4920,4920,4920,0
|
|
20240703,091100,11242620,4920,4930,4930,4920,162
|
|
20240703,091000,10445560,4935,4935,4935,4935,0
|
|
20240703,090900,10445560,4935,4935,4935,4935,0
|
|
20240703,090800,10445560,4935,4935,4935,4935,49
|
|
20240703,090700,10203745,4960,4960,4960,4960,0
|
|
20240703,090600,10203745,4960,4960,4960,4960,0
|
|
20240703,090500,10203745,4960,4960,4960,4960,0
|
|
20240703,090400,10203745,4960,4950,4960,4950,50
|
|
20240703,090300,9956190,4955,4925,4955,4925,501
|
|
20240703,090200,7488735,4960,4920,4960,4920,141
|
|
20240703,090100,6791135,4940,4940,4940,4940,610
|
|
20240703,090000,3777735,4945,4905,4945,4905,770
|