669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200600,73522325,4150,4150,4150,4150,474
|
|
20240705,200500,73522325,4150,4150,4150,4150,0
|
|
20240705,200400,73522325,4150,4150,4150,4150,0
|
|
20240705,200300,73522325,4150,4150,4150,4150,0
|
|
20240705,200200,73522325,4150,4150,4150,4150,0
|
|
20240705,200100,73522325,4150,4150,4150,4150,0
|
|
20240705,200000,73522325,4150,4150,4150,4150,0
|
|
20240705,195900,73522325,4150,4150,4150,4150,0
|
|
20240705,195800,73522325,4150,4150,4150,4150,0
|
|
20240705,195700,73522325,4150,4150,4150,4150,0
|
|
20240705,195600,73522325,4150,4150,4150,4150,0
|
|
20240705,195500,73522325,4150,4150,4150,4150,0
|
|
20240705,195400,73522325,4150,4150,4150,4150,0
|
|
20240705,195300,73522325,4150,4150,4150,4150,0
|
|
20240705,195200,73522325,4150,4150,4150,4150,0
|
|
20240705,195100,73522325,4150,4150,4150,4150,0
|
|
20240705,195000,73522325,4150,4150,4150,4150,0
|
|
20240705,194900,73522325,4150,4150,4150,4150,0
|
|
20240705,194800,73522325,4150,4150,4150,4150,0
|
|
20240705,194700,73522325,4150,4150,4150,4150,0
|
|
20240705,194600,73522325,4150,4150,4150,4150,0
|
|
20240705,194500,73522325,4150,4150,4150,4150,0
|
|
20240705,194400,73522325,4150,4150,4150,4150,0
|
|
20240705,194300,73522325,4150,4150,4150,4150,0
|
|
20240705,194200,73522325,4150,4150,4150,4150,0
|
|
20240705,194100,73522325,4150,4150,4150,4150,0
|
|
20240705,194000,73522325,4150,4150,4150,4150,0
|
|
20240705,193900,73522325,4150,4150,4150,4150,0
|
|
20240705,193800,73522325,4150,4150,4150,4150,0
|
|
20240705,193700,73522325,4150,4150,4150,4150,0
|
|
20240705,193600,73522325,4150,4150,4150,4150,474
|
|
20240705,193500,73522325,4150,4150,4150,4150,0
|
|
20240705,193400,73522325,4150,4150,4150,4150,0
|
|
20240705,193300,73522325,4150,4150,4150,4150,0
|
|
20240705,193200,73522325,4150,4150,4150,4150,0
|
|
20240705,193100,73522325,4150,4150,4150,4150,0
|
|
20240705,193000,73522325,4150,4150,4150,4150,0
|
|
20240705,192900,73522325,4150,4150,4150,4150,0
|
|
20240705,192800,73522325,4150,4150,4150,4150,0
|
|
20240705,192700,73522325,4150,4150,4150,4150,0
|
|
20240705,192600,73522325,4150,4150,4150,4150,0
|
|
20240705,192500,73522325,4150,4150,4150,4150,0
|
|
20240705,192400,73522325,4150,4150,4150,4150,0
|
|
20240705,192300,73522325,4150,4150,4150,4150,0
|
|
20240705,192200,73522325,4150,4150,4150,4150,0
|
|
20240705,192100,73522325,4150,4150,4150,4150,0
|
|
20240705,192000,73522325,4150,4150,4150,4150,0
|
|
20240705,191900,73522325,4150,4150,4150,4150,0
|
|
20240705,191800,73522325,4150,4150,4150,4150,0
|
|
20240705,191700,73522325,4150,4150,4150,4150,0
|
|
20240705,191600,73522325,4150,4150,4150,4150,0
|
|
20240705,191500,73522325,4150,4150,4150,4150,0
|
|
20240705,191400,73522325,4150,4150,4150,4150,0
|
|
20240705,191300,73522325,4150,4150,4150,4150,0
|
|
20240705,191200,73522325,4150,4150,4150,4150,0
|
|
20240705,191100,73522325,4150,4150,4150,4150,0
|
|
20240705,191000,73522325,4150,4150,4150,4150,0
|
|
20240705,190900,73522325,4150,4150,4150,4150,0
|
|
20240705,190800,73522325,4150,4150,4150,4150,0
|
|
20240705,190700,73522325,4150,4150,4150,4150,0
|
|
20240705,190600,73522325,4150,4150,4150,4150,474
|
|
20240705,190500,73522325,4150,4150,4150,4150,0
|
|
20240705,190400,73522325,4150,4150,4150,4150,0
|
|
20240705,190300,73522325,4150,4150,4150,4150,0
|
|
20240705,190200,73522325,4150,4150,4150,4150,0
|
|
20240705,190100,73522325,4150,4150,4150,4150,0
|
|
20240705,190000,73522325,4150,4150,4150,4150,0
|
|
20240705,185900,73522325,4150,4150,4150,4150,0
|
|
20240705,185800,73522325,4150,4150,4150,4150,0
|
|
20240705,185700,73522325,4150,4150,4150,4150,0
|
|
20240705,185600,73522325,4150,4150,4150,4150,0
|
|
20240705,185500,73522325,4150,4150,4150,4150,0
|
|
20240705,185400,73522325,4150,4150,4150,4150,0
|
|
20240705,185300,73522325,4150,4150,4150,4150,0
|
|
20240705,185200,73522325,4150,4150,4150,4150,0
|
|
20240705,185100,73522325,4150,4150,4150,4150,0
|
|
20240705,185000,73522325,4150,4150,4150,4150,0
|
|
20240705,184900,73522325,4150,4150,4150,4150,0
|
|
20240705,184800,73522325,4150,4150,4150,4150,0
|
|
20240705,184700,73522325,4150,4150,4150,4150,0
|
|
20240705,184600,73522325,4150,4150,4150,4150,0
|
|
20240705,184500,73522325,4150,4150,4150,4150,0
|
|
20240705,184400,73522325,4150,4150,4150,4150,0
|
|
20240705,184300,73522325,4150,4150,4150,4150,0
|
|
20240705,184200,73522325,4150,4150,4150,4150,0
|
|
20240705,184100,73522325,4150,4150,4150,4150,0
|
|
20240705,184000,73522325,4150,4150,4150,4150,0
|
|
20240705,183900,73522325,4150,4150,4150,4150,0
|
|
20240705,183800,73522325,4150,4150,4150,4150,0
|
|
20240705,183700,73522325,4150,4150,4150,4150,0
|
|
20240705,183600,73522325,4150,4150,4150,4150,474
|
|
20240705,183500,73522325,4150,4150,4150,4150,0
|
|
20240705,183400,73522325,4150,4150,4150,4150,0
|
|
20240705,183300,73522325,4150,4150,4150,4150,0
|
|
20240705,183200,73522325,4150,4150,4150,4150,0
|
|
20240705,183100,73522325,4150,4150,4150,4150,0
|
|
20240705,183000,73522325,4150,4150,4150,4150,0
|
|
20240705,182900,73522325,4150,4150,4150,4150,0
|
|
20240705,182800,73522325,4150,4150,4150,4150,0
|
|
20240705,182700,73522325,4150,4150,4150,4150,0
|
|
20240705,182600,73522325,4150,4150,4150,4150,0
|
|
20240705,182500,73522325,4150,4150,4150,4150,0
|
|
20240705,182400,73522325,4150,4150,4150,4150,0
|
|
20240705,182300,73522325,4150,4150,4150,4150,0
|
|
20240705,182200,73522325,4150,4150,4150,4150,0
|
|
20240705,182100,73522325,4150,4150,4150,4150,0
|
|
20240705,182000,73522325,4150,4150,4150,4150,0
|
|
20240705,181900,73522325,4150,4150,4150,4150,0
|
|
20240705,181800,73522325,4150,4150,4150,4150,0
|
|
20240705,181700,73522325,4150,4150,4150,4150,0
|
|
20240705,181600,73522325,4150,4150,4150,4150,0
|
|
20240705,181500,73522325,4150,4150,4150,4150,0
|
|
20240705,181400,73522325,4150,4150,4150,4150,0
|
|
20240705,181300,73522325,4150,4150,4150,4150,0
|
|
20240705,181200,73522325,4150,4150,4150,4150,0
|
|
20240705,181100,73522325,4150,4150,4150,4150,0
|
|
20240705,181000,73522325,4150,4150,4150,4150,0
|
|
20240705,180900,73522325,4150,4150,4150,4150,0
|
|
20240705,180800,73522325,4150,4150,4150,4150,0
|
|
20240705,180700,73522325,4150,4150,4150,4150,0
|
|
20240705,180600,73522325,4150,4150,4150,4150,474
|
|
20240705,180500,73522325,4150,4150,4150,4150,0
|
|
20240705,180400,73522325,4150,4150,4150,4150,0
|
|
20240705,180300,73522325,4150,4150,4150,4150,0
|
|
20240705,180200,73522325,4150,4150,4150,4150,0
|
|
20240705,180100,73522325,4150,4150,4150,4150,0
|
|
20240705,180000,73522325,4150,4150,4150,4150,0
|
|
20240705,175900,73522325,4150,4150,4150,4150,0
|
|
20240705,175800,73522325,4150,4150,4150,4150,0
|
|
20240705,175700,73522325,4150,4150,4150,4150,0
|
|
20240705,175600,73522325,4150,4150,4150,4150,0
|
|
20240705,175500,73522325,4150,4150,4150,4150,0
|
|
20240705,175400,73522325,4150,4150,4150,4150,0
|
|
20240705,175300,73522325,4150,4150,4150,4150,0
|
|
20240705,175200,73522325,4150,4150,4150,4150,0
|
|
20240705,175100,73522325,4150,4150,4150,4150,0
|
|
20240705,175000,73522325,4150,4150,4150,4150,0
|
|
20240705,174900,73522325,4150,4150,4150,4150,0
|
|
20240705,174800,73522325,4150,4150,4150,4150,0
|
|
20240705,174700,73522325,4150,4150,4150,4150,0
|
|
20240705,174600,73522325,4150,4150,4150,4150,0
|
|
20240705,174500,73522325,4150,4150,4150,4150,0
|
|
20240705,174400,73522325,4150,4150,4150,4150,0
|
|
20240705,174300,73522325,4150,4150,4150,4150,0
|
|
20240705,174200,73522325,4150,4150,4150,4150,0
|
|
20240705,174100,73522325,4150,4150,4150,4150,0
|
|
20240705,174000,73522325,4150,4150,4150,4150,0
|
|
20240705,173900,73522325,4150,4150,4150,4150,0
|
|
20240705,173800,73522325,4150,4150,4150,4150,0
|
|
20240705,173700,73522325,4150,4150,4150,4150,0
|
|
20240705,173600,73522325,4150,4150,4150,4150,474
|
|
20240705,173500,73522325,4150,4150,4150,4150,0
|
|
20240705,173400,73522325,4150,4150,4150,4150,0
|
|
20240705,173300,73522325,4150,4150,4150,4150,0
|
|
20240705,173200,73522325,4150,4150,4150,4150,0
|
|
20240705,173100,73522325,4150,4150,4150,4150,0
|
|
20240705,173000,73522325,4150,4150,4150,4150,0
|
|
20240705,172900,73522325,4150,4150,4150,4150,0
|
|
20240705,172800,73522325,4150,4150,4150,4150,0
|
|
20240705,172700,73522325,4150,4150,4150,4150,0
|
|
20240705,172600,73522325,4150,4150,4150,4150,0
|
|
20240705,172500,73522325,4150,4150,4150,4150,0
|
|
20240705,172400,73522325,4150,4150,4150,4150,0
|
|
20240705,172300,73522325,4150,4150,4150,4150,0
|
|
20240705,172200,73522325,4150,4150,4150,4150,0
|
|
20240705,172100,73522325,4150,4150,4150,4150,0
|
|
20240705,172000,73522325,4150,4150,4150,4150,0
|
|
20240705,171900,73522325,4150,4150,4150,4150,0
|
|
20240705,171800,73522325,4150,4150,4150,4150,0
|
|
20240705,171700,73522325,4150,4150,4150,4150,0
|
|
20240705,171600,73522325,4150,4150,4150,4150,0
|
|
20240705,171500,73522325,4150,4150,4150,4150,0
|
|
20240705,171400,73522325,4150,4150,4150,4150,0
|
|
20240705,171300,73522325,4150,4150,4150,4150,0
|
|
20240705,171200,73522325,4150,4150,4150,4150,0
|
|
20240705,171100,73522325,4150,4150,4150,4150,0
|
|
20240705,171000,73522325,4150,4150,4150,4150,0
|
|
20240705,170900,73522325,4150,4150,4150,4150,0
|
|
20240705,170800,73522325,4150,4150,4150,4150,0
|
|
20240705,170700,73522325,4150,4150,4150,4150,0
|
|
20240705,170600,73522325,4150,4150,4150,4150,474
|
|
20240705,170500,73522325,4150,4150,4150,4150,0
|
|
20240705,170400,73522325,4150,4150,4150,4150,0
|
|
20240705,170300,73522325,4150,4150,4150,4150,0
|
|
20240705,170200,73522325,4150,4150,4150,4150,0
|
|
20240705,170100,73522325,4150,4150,4150,4150,0
|
|
20240705,170000,73522325,4150,4150,4150,4150,0
|
|
20240705,165900,73522325,4150,4150,4150,4150,0
|
|
20240705,165800,73522325,4150,4150,4150,4150,0
|
|
20240705,165700,73522325,4150,4150,4150,4150,0
|
|
20240705,165600,73522325,4150,4150,4150,4150,0
|
|
20240705,165500,73522325,4150,4150,4150,4150,0
|
|
20240705,165400,73522325,4150,4150,4150,4150,0
|
|
20240705,165300,73522325,4150,4150,4150,4150,0
|
|
20240705,165200,73522325,4150,4150,4150,4150,0
|
|
20240705,165100,73522325,4150,4150,4150,4150,0
|
|
20240705,165000,73522325,4150,4150,4150,4150,0
|
|
20240705,164900,73522325,4150,4150,4150,4150,0
|
|
20240705,164800,73522325,4150,4150,4150,4150,0
|
|
20240705,164700,73522325,4150,4150,4150,4150,0
|
|
20240705,164600,73522325,4150,4150,4150,4150,0
|
|
20240705,164500,73522325,4150,4150,4150,4150,0
|
|
20240705,164400,73522325,4150,4150,4150,4150,0
|
|
20240705,164300,73522325,4150,4150,4150,4150,0
|
|
20240705,164200,73522325,4150,4150,4150,4150,0
|
|
20240705,164100,73522325,4150,4150,4150,4150,0
|
|
20240705,164000,73522325,4150,4150,4150,4150,0
|
|
20240705,163900,73522325,4150,4150,4150,4150,0
|
|
20240705,163800,73522325,4150,4150,4150,4150,0
|
|
20240705,163700,73522325,4150,4150,4150,4150,0
|
|
20240705,163600,73522325,4150,4150,4150,4150,474
|
|
20240705,163500,73522325,4150,4150,4150,4150,0
|
|
20240705,163400,73522325,4150,4150,4150,4150,0
|
|
20240705,163300,73522325,4150,4150,4150,4150,0
|
|
20240705,163200,73522325,4150,4150,4150,4150,0
|
|
20240705,163100,73522325,4150,4150,4150,4150,0
|
|
20240705,163000,73522325,4150,4150,4150,4150,0
|
|
20240705,162900,73522325,4150,4150,4150,4150,0
|
|
20240705,162800,73522325,4150,4150,4150,4150,0
|
|
20240705,162700,73522325,4150,4150,4150,4150,0
|
|
20240705,162600,73522325,4150,4150,4150,4150,0
|
|
20240705,162500,73522325,4150,4150,4150,4150,0
|
|
20240705,162400,73522325,4150,4150,4150,4150,0
|
|
20240705,162300,73522325,4150,4150,4150,4150,0
|
|
20240705,162200,73522325,4150,4150,4150,4150,0
|
|
20240705,162100,73522325,4150,4150,4150,4150,0
|
|
20240705,162000,73522325,4150,4150,4150,4150,0
|
|
20240705,161900,73522325,4150,4150,4150,4150,0
|
|
20240705,161800,73522325,4150,4150,4150,4150,0
|
|
20240705,161700,73522325,4150,4150,4150,4150,0
|
|
20240705,161600,73522325,4150,4150,4150,4150,0
|
|
20240705,161500,73522325,4150,4150,4150,4150,0
|
|
20240705,161400,73522325,4150,4150,4150,4150,0
|
|
20240705,161300,73522325,4150,4150,4150,4150,0
|
|
20240705,161200,73522325,4150,4150,4150,4150,0
|
|
20240705,161100,73522325,4150,4150,4150,4150,0
|
|
20240705,161000,73522325,4150,4150,4150,4150,0
|
|
20240705,160900,73522325,4150,4150,4150,4150,0
|
|
20240705,160800,73522325,4150,4150,4150,4150,0
|
|
20240705,160700,73522325,4150,4150,4150,4150,0
|
|
20240705,160600,73522325,4150,4150,4150,4150,474
|
|
20240705,160500,73522325,4150,4150,4150,4150,0
|
|
20240705,160400,73522325,4150,4150,4150,4150,0
|
|
20240705,160300,73522325,4150,4150,4150,4150,0
|
|
20240705,160200,73522325,4150,4150,4150,4150,0
|
|
20240705,160100,73522325,4150,4150,4150,4150,0
|
|
20240705,160000,73522325,4150,4150,4150,4150,0
|
|
20240705,155900,73522325,4150,4150,4150,4150,0
|
|
20240705,155800,73522325,4150,4150,4150,4150,0
|
|
20240705,155700,73522325,4150,4150,4150,4150,0
|
|
20240705,155600,73522325,4150,4150,4150,4150,0
|
|
20240705,155500,73522325,4150,4150,4150,4150,0
|
|
20240705,155400,73522325,4150,4150,4150,4150,0
|
|
20240705,155300,73522325,4150,4150,4150,4150,0
|
|
20240705,155200,73522325,4150,4150,4150,4150,0
|
|
20240705,155100,73522325,4150,4150,4150,4150,0
|
|
20240705,155000,73522325,4150,4150,4150,4150,0
|
|
20240705,154900,73522325,4150,4150,4150,4150,0
|
|
20240705,154800,73522325,4150,4150,4150,4150,0
|
|
20240705,154700,73522325,4150,4150,4150,4150,0
|
|
20240705,154600,73522325,4150,4150,4150,4150,0
|
|
20240705,154500,73522325,4150,4150,4150,4150,0
|
|
20240705,154400,73522325,4150,4150,4150,4150,0
|
|
20240705,154300,73522325,4150,4150,4150,4150,0
|
|
20240705,154200,73522325,4150,4150,4150,4150,0
|
|
20240705,154100,73522325,4150,4150,4150,4150,0
|
|
20240705,154000,73522325,4150,4150,4150,4150,0
|
|
20240705,153900,73522325,4150,4150,4150,4150,0
|
|
20240705,153800,73522325,4150,4150,4150,4150,0
|
|
20240705,153700,73522325,4150,4150,4150,4150,0
|
|
20240705,153600,73522325,4150,4150,4150,4150,474
|
|
20240705,153500,73522325,4150,4150,4150,4150,0
|
|
20240705,153400,73522325,4150,4150,4150,4150,0
|
|
20240705,153300,73522325,4150,4150,4150,4150,0
|
|
20240705,153200,73522325,4150,4150,4150,4150,0
|
|
20240705,153100,73522325,4150,4150,4150,4150,0
|
|
20240705,153000,73522325,4150,4150,4150,4150,474
|
|
20240705,152900,71555225,4145,4145,4145,4145,0
|
|
20240705,152800,71555225,4145,4145,4145,4145,0
|
|
20240705,152700,71555225,4145,4145,4145,4145,0
|
|
20240705,152600,71555225,4145,4145,4145,4145,0
|
|
20240705,152500,71555225,4145,4145,4145,4145,0
|
|
20240705,152400,71555225,4145,4145,4145,4145,0
|
|
20240705,152300,71555225,4145,4145,4145,4145,0
|
|
20240705,152200,71555225,4145,4145,4145,4145,0
|
|
20240705,152100,71555225,4145,4145,4145,4145,0
|
|
20240705,152000,71555225,4145,4145,4145,4145,0
|
|
20240705,151900,71555225,4145,4150,4150,4145,387
|
|
20240705,151800,69949275,4150,4150,4150,4150,27
|
|
20240705,151700,69837225,4155,4160,4160,4155,713
|
|
20240705,151600,66872295,4165,4165,4165,4165,0
|
|
20240705,151500,66872295,4165,4160,4165,4160,9
|
|
20240705,151400,66834850,4160,4160,4160,4160,95
|
|
20240705,151300,66439650,4160,4160,4160,4160,70
|
|
20240705,151200,66148450,4160,4160,4160,4160,2
|
|
20240705,151100,66140130,4165,4170,4170,4165,53
|
|
20240705,151000,65919135,4165,4170,4170,4165,3
|
|
20240705,150900,65906635,4180,4180,4180,4180,0
|
|
20240705,150800,65906635,4180,4180,4180,4180,1
|
|
20240705,150700,65902455,4180,4180,4180,4180,0
|
|
20240705,150600,65902455,4180,4180,4180,4180,0
|
|
20240705,150500,65902455,4180,4180,4180,4180,2
|
|
20240705,150400,65894095,4170,4170,4170,4170,0
|
|
20240705,150300,65894095,4170,4170,4170,4170,0
|
|
20240705,150200,65894095,4170,4170,4170,4170,0
|
|
20240705,150100,65894095,4170,4170,4170,4170,498
|
|
20240705,150000,63817435,4165,4165,4165,4165,399
|
|
20240705,145900,62155600,4165,4165,4165,4165,200
|
|
20240705,145800,61322600,4165,4165,4165,4165,14
|
|
20240705,145700,61264290,4165,4165,4165,4165,4
|
|
20240705,145600,61247630,4165,4165,4165,4165,4
|
|
20240705,145500,61230970,4165,4165,4165,4165,0
|
|
20240705,145400,61230970,4165,4165,4165,4165,0
|
|
20240705,145300,61230970,4165,4165,4165,4165,0
|
|
20240705,145200,61230970,4165,4165,4165,4165,5
|
|
20240705,145100,61210145,4160,4165,4165,4160,609
|
|
20240705,145000,58676660,4165,4160,4165,4160,1049
|
|
20240705,144900,54309855,4160,4155,4160,4155,28
|
|
20240705,144800,54193510,4155,4155,4155,4155,0
|
|
20240705,144700,54193510,4155,4155,4155,4155,23
|
|
20240705,144600,54097945,4160,4160,4160,4160,10
|
|
20240705,144500,54056345,4160,4160,4160,4160,3
|
|
20240705,144400,54043865,4160,4160,4160,4160,0
|
|
20240705,144300,54043865,4160,4160,4160,4160,1
|
|
20240705,144200,54039705,4160,4160,4160,4160,0
|
|
20240705,144100,54039705,4160,4160,4160,4160,0
|
|
20240705,144000,54039705,4160,4160,4160,4160,0
|
|
20240705,143900,54039705,4160,4160,4160,4160,0
|
|
20240705,143800,54039705,4160,4160,4160,4160,0
|
|
20240705,143700,54039705,4160,4160,4160,4160,63
|
|
20240705,143600,53777625,4160,4160,4160,4160,25
|
|
20240705,143500,53673625,4160,4160,4160,4160,38
|
|
20240705,143400,53515545,4160,4160,4160,4160,23
|
|
20240705,143300,53419865,4160,4160,4160,4160,32
|
|
20240705,143200,53286745,4160,4160,4160,4155,55
|
|
20240705,143100,53058095,4160,4160,4160,4160,9
|
|
20240705,143000,53020655,4160,4160,4160,4160,13
|
|
20240705,142900,52966575,4160,4160,4160,4160,0
|
|
20240705,142800,52966575,4160,4160,4160,4160,1
|
|
20240705,142700,52962415,4165,4165,4165,4165,0
|
|
20240705,142600,52962415,4165,4165,4165,4165,0
|
|
20240705,142500,52962415,4165,4165,4165,4165,0
|
|
20240705,142400,52962415,4165,4160,4165,4155,407
|
|
20240705,142300,51270935,4160,4160,4160,4160,0
|
|
20240705,142200,51270935,4160,4160,4160,4160,1
|
|
20240705,142100,51266775,4160,4160,4160,4160,0
|
|
20240705,142000,51266775,4160,4160,4160,4160,144
|
|
20240705,141900,50667735,4165,4165,4165,4165,191
|
|
20240705,141800,49872220,4170,4175,4175,4170,698
|
|
20240705,141700,46961510,4175,4175,4175,4175,0
|
|
20240705,141600,46961510,4175,4175,4175,4175,0
|
|
20240705,141500,46961510,4175,4175,4175,4175,10
|
|
20240705,141400,46919760,4180,4180,4180,4180,0
|
|
20240705,141300,46919760,4180,4180,4180,4180,0
|
|
20240705,141200,46919760,4180,4180,4180,4180,0
|
|
20240705,141100,46919760,4180,4180,4180,4180,8
|
|
20240705,141000,46886320,4180,4180,4180,4180,0
|
|
20240705,140900,46886320,4180,4180,4180,4180,23
|
|
20240705,140800,46790180,4175,4190,4195,4175,1800
|
|
20240705,140700,39266330,4190,4190,4190,4190,0
|
|
20240705,140600,39266330,4190,4190,4190,4190,4
|
|
20240705,140500,39249570,4190,4190,4190,4190,0
|
|
20240705,140400,39249570,4190,4190,4190,4190,91
|
|
20240705,140300,38868280,4190,4190,4190,4190,0
|
|
20240705,140200,38868280,4190,4190,4190,4190,114
|
|
20240705,140100,38390620,4190,4190,4190,4190,0
|
|
20240705,140000,38390620,4190,4190,4190,4190,4
|
|
20240705,135900,38373860,4190,4190,4190,4190,240
|
|
20240705,135800,37368260,4190,4190,4190,4190,71
|
|
20240705,135700,37070770,4195,4195,4195,4195,234
|
|
20240705,135600,36089140,4200,4200,4200,4200,0
|
|
20240705,135500,36089140,4200,4200,4200,4200,0
|
|
20240705,135400,36089140,4200,4200,4200,4200,0
|
|
20240705,135300,36089140,4200,4200,4200,4200,0
|
|
20240705,135200,36089140,4200,4200,4200,4200,0
|
|
20240705,135100,36089140,4200,4200,4200,4200,0
|
|
20240705,135000,36089140,4200,4200,4200,4200,0
|
|
20240705,134900,36089140,4200,4200,4200,4200,0
|
|
20240705,134800,36089140,4200,4200,4200,4200,0
|
|
20240705,134700,36089140,4200,4200,4200,4200,0
|
|
20240705,134600,36089140,4200,4200,4200,4200,0
|
|
20240705,134500,36089140,4200,4200,4200,4200,23
|
|
20240705,134400,35992540,4200,4200,4200,4200,0
|
|
20240705,134300,35992540,4200,4200,4200,4200,0
|
|
20240705,134200,35992540,4200,4200,4200,4200,0
|
|
20240705,134100,35992540,4200,4200,4200,4200,0
|
|
20240705,134000,35992540,4200,4200,4200,4200,0
|
|
20240705,133900,35992540,4200,4200,4200,4200,1
|
|
20240705,133800,35988340,4195,4195,4195,4195,19
|
|
20240705,133700,35908635,4200,4200,4200,4200,1
|
|
20240705,133600,35904435,4195,4195,4195,4195,0
|
|
20240705,133500,35904435,4195,4195,4195,4195,0
|
|
20240705,133400,35904435,4195,4195,4195,4195,0
|
|
20240705,133300,35904435,4195,4195,4195,4195,0
|
|
20240705,133200,35904435,4195,4195,4195,4195,0
|
|
20240705,133100,35904435,4195,4195,4195,4195,0
|
|
20240705,133000,35904435,4195,4195,4195,4195,0
|
|
20240705,132900,35904435,4195,4195,4195,4195,0
|
|
20240705,132800,35904435,4195,4195,4195,4195,0
|
|
20240705,132700,35904435,4195,4195,4195,4195,0
|
|
20240705,132600,35904435,4195,4195,4195,4195,0
|
|
20240705,132500,35904435,4195,4195,4195,4195,0
|
|
20240705,132400,35904435,4195,4195,4195,4195,0
|
|
20240705,132300,35904435,4195,4195,4195,4195,0
|
|
20240705,132200,35904435,4195,4195,4195,4195,0
|
|
20240705,132100,35904435,4195,4195,4195,4195,0
|
|
20240705,132000,35904435,4195,4195,4195,4195,0
|
|
20240705,131900,35904435,4195,4195,4195,4195,19
|
|
20240705,131800,35824730,4195,4195,4195,4195,0
|
|
20240705,131700,35824730,4195,4195,4195,4195,0
|
|
20240705,131600,35824730,4195,4195,4195,4195,0
|
|
20240705,131500,35824730,4195,4195,4195,4195,0
|
|
20240705,131400,35824730,4195,4195,4195,4195,0
|
|
20240705,131300,35824730,4195,4195,4195,4195,0
|
|
20240705,131200,35824730,4195,4195,4195,4195,346
|
|
20240705,131100,34373260,4205,4205,4205,4205,0
|
|
20240705,131000,34373260,4205,4205,4205,4205,0
|
|
20240705,130900,34373260,4205,4205,4205,4205,0
|
|
20240705,130800,34373260,4205,4205,4205,4205,0
|
|
20240705,130700,34373260,4205,4205,4205,4205,5
|
|
20240705,130600,34352235,4205,4205,4205,4205,0
|
|
20240705,130500,34352235,4205,4205,4205,4205,1
|
|
20240705,130400,34348030,4205,4205,4205,4205,0
|
|
20240705,130300,34348030,4205,4205,4205,4205,0
|
|
20240705,130200,34348030,4205,4205,4205,4205,20
|
|
20240705,130100,34263930,4205,4205,4205,4205,0
|
|
20240705,130000,34263930,4205,4205,4205,4205,0
|
|
20240705,125900,34263930,4205,4205,4205,4205,0
|
|
20240705,125800,34263930,4205,4205,4205,4205,0
|
|
20240705,125700,34263930,4205,4205,4205,4205,1
|
|
20240705,125600,34259725,4205,4205,4205,4205,0
|
|
20240705,125500,34259725,4205,4205,4205,4205,0
|
|
20240705,125400,34259725,4205,4205,4205,4205,0
|
|
20240705,125300,34259725,4205,4205,4205,4205,0
|
|
20240705,125200,34259725,4205,4205,4205,4205,0
|
|
20240705,125100,34259725,4205,4205,4205,4205,0
|
|
20240705,125000,34259725,4205,4205,4205,4205,0
|
|
20240705,124900,34259725,4205,4205,4205,4205,1
|
|
20240705,124800,34255520,4205,4205,4205,4205,0
|
|
20240705,124700,34255520,4205,4205,4205,4205,0
|
|
20240705,124600,34255520,4205,4205,4205,4205,0
|
|
20240705,124500,34255520,4205,4205,4205,4205,0
|
|
20240705,124400,34255520,4205,4205,4205,4205,0
|
|
20240705,124300,34255520,4205,4205,4205,4205,0
|
|
20240705,124200,34255520,4205,4205,4205,4205,0
|
|
20240705,124100,34255520,4205,4205,4205,4205,0
|
|
20240705,124000,34255520,4205,4205,4205,4205,1
|
|
20240705,123900,34251315,4200,4200,4200,4200,0
|
|
20240705,123800,34251315,4200,4195,4200,4195,2
|
|
20240705,123700,34242920,4200,4195,4200,4195,25
|
|
20240705,123600,34138040,4195,4195,4195,4195,0
|
|
20240705,123500,34138040,4195,4195,4195,4195,0
|
|
20240705,123400,34138040,4195,4195,4195,4195,0
|
|
20240705,123300,34138040,4195,4195,4195,4195,0
|
|
20240705,123200,34138040,4195,4195,4195,4195,31
|
|
20240705,123100,34007995,4200,4200,4200,4200,210
|
|
20240705,123000,33125995,4200,4200,4200,4200,0
|
|
20240705,122900,33125995,4200,4200,4200,4200,0
|
|
20240705,122800,33125995,4200,4200,4200,4200,42
|
|
20240705,122700,32949595,4215,4215,4215,4215,0
|
|
20240705,122600,32949595,4215,4215,4215,4215,0
|
|
20240705,122500,32949595,4215,4215,4215,4215,0
|
|
20240705,122400,32949595,4215,4215,4215,4215,0
|
|
20240705,122300,32949595,4215,4215,4215,4215,0
|
|
20240705,122200,32949595,4215,4215,4215,4215,0
|
|
20240705,122100,32949595,4215,4215,4215,4215,0
|
|
20240705,122000,32949595,4215,4215,4215,4215,0
|
|
20240705,121900,32949595,4215,4215,4215,4215,0
|
|
20240705,121800,32949595,4215,4215,4215,4215,0
|
|
20240705,121700,32949595,4215,4215,4215,4215,0
|
|
20240705,121600,32949595,4215,4215,4215,4215,0
|
|
20240705,121500,32949595,4215,4215,4215,4215,0
|
|
20240705,121400,32949595,4215,4215,4215,4215,0
|
|
20240705,121300,32949595,4215,4215,4215,4215,0
|
|
20240705,121200,32949595,4215,4215,4215,4215,0
|
|
20240705,121100,32949595,4215,4215,4215,4215,0
|
|
20240705,121000,32949595,4215,4215,4215,4215,0
|
|
20240705,120900,32949595,4215,4215,4215,4215,0
|
|
20240705,120800,32949595,4215,4210,4215,4210,50
|
|
20240705,120700,32738960,4200,4200,4200,4200,0
|
|
20240705,120600,32738960,4200,4200,4200,4200,0
|
|
20240705,120500,32738960,4200,4200,4200,4200,31
|
|
20240705,120400,32608760,4200,4205,4205,4200,129
|
|
20240705,120300,32066760,4210,4210,4210,4210,0
|
|
20240705,120200,32066760,4210,4210,4210,4210,0
|
|
20240705,120100,32066760,4210,4210,4210,4210,0
|
|
20240705,120000,32066760,4210,4210,4210,4210,0
|
|
20240705,115900,32066760,4210,4210,4210,4210,0
|
|
20240705,115800,32066760,4210,4210,4210,4210,0
|
|
20240705,115700,32066760,4210,4210,4210,4210,0
|
|
20240705,115600,32066760,4210,4210,4210,4210,0
|
|
20240705,115500,32066760,4210,4210,4210,4210,0
|
|
20240705,115400,32066760,4210,4210,4210,4210,78
|
|
20240705,115300,31738380,4205,4205,4205,4205,0
|
|
20240705,115200,31738380,4205,4205,4205,4205,0
|
|
20240705,115100,31738380,4205,4205,4205,4205,0
|
|
20240705,115000,31738380,4205,4205,4205,4205,0
|
|
20240705,114900,31738380,4205,4205,4205,4205,0
|
|
20240705,114800,31738380,4205,4205,4205,4205,0
|
|
20240705,114700,31738380,4205,4205,4205,4205,13
|
|
20240705,114600,31683715,4220,4220,4220,4220,0
|
|
20240705,114500,31683715,4220,4220,4220,4220,0
|
|
20240705,114400,31683715,4220,4220,4220,4220,0
|
|
20240705,114300,31683715,4220,4220,4220,4220,0
|
|
20240705,114200,31683715,4220,4220,4220,4220,0
|
|
20240705,114100,31683715,4220,4220,4220,4220,0
|
|
20240705,114000,31683715,4220,4220,4220,4220,0
|
|
20240705,113900,31683715,4220,4220,4220,4220,0
|
|
20240705,113800,31683715,4220,4220,4220,4220,0
|
|
20240705,113700,31683715,4220,4220,4220,4220,1
|
|
20240705,113600,31679495,4205,4205,4205,4205,0
|
|
20240705,113500,31679495,4205,4205,4205,4205,1
|
|
20240705,113400,31675290,4220,4220,4220,4220,0
|
|
20240705,113300,31675290,4220,4220,4220,4220,0
|
|
20240705,113200,31675290,4220,4220,4220,4220,0
|
|
20240705,113100,31675290,4220,4220,4220,4220,0
|
|
20240705,113000,31675290,4220,4220,4220,4220,119
|
|
20240705,112900,31173110,4220,4220,4220,4220,0
|
|
20240705,112800,31173110,4220,4220,4220,4220,0
|
|
20240705,112700,31173110,4220,4220,4220,4220,0
|
|
20240705,112600,31173110,4220,4220,4220,4220,0
|
|
20240705,112500,31173110,4220,4220,4220,4220,0
|
|
20240705,112400,31173110,4220,4220,4220,4220,0
|
|
20240705,112300,31173110,4220,4220,4220,4220,0
|
|
20240705,112200,31173110,4220,4220,4220,4220,0
|
|
20240705,112100,31173110,4220,4220,4220,4220,0
|
|
20240705,112000,31173110,4220,4220,4220,4220,0
|
|
20240705,111900,31173110,4220,4220,4220,4220,0
|
|
20240705,111800,31173110,4220,4220,4220,4220,0
|
|
20240705,111700,31173110,4220,4220,4220,4220,0
|
|
20240705,111600,31173110,4220,4220,4220,4220,0
|
|
20240705,111500,31173110,4220,4220,4220,4220,0
|
|
20240705,111400,31173110,4220,4220,4220,4220,0
|
|
20240705,111300,31173110,4220,4220,4220,4220,0
|
|
20240705,111200,31173110,4220,4220,4220,4220,0
|
|
20240705,111100,31173110,4220,4220,4220,4220,0
|
|
20240705,111000,31173110,4220,4220,4220,4220,0
|
|
20240705,110900,31173110,4220,4220,4220,4220,0
|
|
20240705,110800,31173110,4220,4220,4220,4220,0
|
|
20240705,110700,31173110,4220,4220,4220,4220,0
|
|
20240705,110600,31173110,4220,4220,4220,4220,0
|
|
20240705,110500,31173110,4220,4220,4220,4220,0
|
|
20240705,110400,31173110,4220,4220,4220,4220,0
|
|
20240705,110300,31173110,4220,4220,4220,4220,0
|
|
20240705,110200,31173110,4220,4220,4220,4220,0
|
|
20240705,110100,31173110,4220,4220,4220,4220,0
|
|
20240705,110000,31173110,4220,4220,4220,4220,0
|
|
20240705,105900,31173110,4220,4220,4220,4220,0
|
|
20240705,105800,31173110,4220,4220,4220,4220,0
|
|
20240705,105700,31173110,4220,4205,4220,4205,119
|
|
20240705,105600,30672320,4215,4215,4215,4215,0
|
|
20240705,105500,30672320,4215,4215,4215,4215,0
|
|
20240705,105400,30672320,4215,4215,4215,4215,31
|
|
20240705,105300,30541655,4215,4215,4215,4215,0
|
|
20240705,105200,30541655,4215,4215,4215,4215,1
|
|
20240705,105100,30537440,4205,4205,4205,4205,0
|
|
20240705,105000,30537440,4205,4205,4205,4205,0
|
|
20240705,104900,30537440,4205,4205,4205,4205,0
|
|
20240705,104800,30537440,4205,4205,4205,4205,0
|
|
20240705,104700,30537440,4205,4205,4205,4205,0
|
|
20240705,104600,30537440,4205,4205,4205,4205,0
|
|
20240705,104500,30537440,4205,4205,4205,4205,0
|
|
20240705,104400,30537440,4205,4205,4205,4205,0
|
|
20240705,104300,30537440,4205,4205,4205,4205,0
|
|
20240705,104200,30537440,4205,4205,4205,4205,0
|
|
20240705,104100,30537440,4205,4205,4205,4205,0
|
|
20240705,104000,30537440,4205,4205,4205,4205,288
|
|
20240705,103900,29326400,4200,4200,4200,4200,0
|
|
20240705,103800,29326400,4200,4200,4200,4200,13
|
|
20240705,103700,29271800,4200,4200,4200,4200,0
|
|
20240705,103600,29271800,4200,4200,4200,4200,0
|
|
20240705,103500,29271800,4200,4200,4200,4200,0
|
|
20240705,103400,29271800,4200,4190,4200,4190,30
|
|
20240705,103300,29145980,4200,4200,4200,4200,0
|
|
20240705,103200,29145980,4200,4200,4200,4200,0
|
|
20240705,103100,29145980,4200,4200,4200,4200,0
|
|
20240705,103000,29145980,4200,4200,4200,4190,1412
|
|
20240705,102900,23222330,4200,4200,4200,4200,25
|
|
20240705,102800,23117330,4200,4200,4200,4200,0
|
|
20240705,102700,23117330,4200,4200,4200,4200,0
|
|
20240705,102600,23117330,4200,4200,4200,4200,0
|
|
20240705,102500,23117330,4200,4200,4200,4200,20
|
|
20240705,102400,23033330,4205,4205,4205,4205,0
|
|
20240705,102300,23033330,4205,4205,4205,4205,0
|
|
20240705,102200,23033330,4205,4205,4205,4205,0
|
|
20240705,102100,23033330,4205,4205,4205,4205,4
|
|
20240705,102000,23016510,4205,4205,4205,4205,0
|
|
20240705,101900,23016510,4205,4205,4205,4205,1
|
|
20240705,101800,23012305,4200,4200,4200,4200,0
|
|
20240705,101700,23012305,4200,4205,4205,4200,6
|
|
20240705,101600,22987100,4200,4200,4200,4200,0
|
|
20240705,101500,22987100,4200,4200,4200,4200,63
|
|
20240705,101400,22722500,4205,4205,4205,4205,0
|
|
20240705,101300,22722500,4205,4205,4205,4205,3
|
|
20240705,101200,22709885,4200,4200,4200,4200,0
|
|
20240705,101100,22709885,4200,4205,4205,4200,43
|
|
20240705,101000,22529280,4200,4200,4200,4200,0
|
|
20240705,100900,22529280,4200,4200,4200,4200,80
|
|
20240705,100800,22193280,4205,4205,4205,4205,0
|
|
20240705,100700,22193280,4205,4205,4205,4205,0
|
|
20240705,100600,22193280,4205,4205,4205,4205,0
|
|
20240705,100500,22193280,4205,4205,4205,4205,0
|
|
20240705,100400,22193280,4205,4205,4205,4205,0
|
|
20240705,100300,22193280,4205,4205,4205,4205,0
|
|
20240705,100200,22193280,4205,4205,4205,4205,0
|
|
20240705,100100,22193280,4205,4205,4205,4205,0
|
|
20240705,100000,22193280,4205,4205,4205,4205,0
|
|
20240705,095900,22193280,4205,4205,4205,4205,0
|
|
20240705,095800,22193280,4205,4205,4205,4205,0
|
|
20240705,095700,22193280,4205,4205,4205,4205,430
|
|
20240705,095600,20385130,4205,4205,4205,4205,1
|
|
20240705,095500,20380925,4205,4205,4205,4205,0
|
|
20240705,095400,20380925,4205,4205,4205,4205,0
|
|
20240705,095300,20380925,4205,4205,4205,4205,1
|
|
20240705,095200,20376720,4205,4200,4205,4195,100
|
|
20240705,095100,19956700,4205,4205,4205,4205,0
|
|
20240705,095000,19956700,4205,4205,4205,4200,888
|
|
20240705,094900,16223645,4205,4205,4205,4205,0
|
|
20240705,094800,16223645,4205,4205,4205,4205,50
|
|
20240705,094700,16013395,4220,4220,4220,4220,0
|
|
20240705,094600,16013395,4220,4220,4220,4220,1
|
|
20240705,094500,16009175,4220,4220,4220,4220,0
|
|
20240705,094400,16009175,4220,4220,4220,4220,0
|
|
20240705,094300,16009175,4220,4220,4220,4220,0
|
|
20240705,094200,16009175,4220,4220,4220,4220,0
|
|
20240705,094100,16009175,4220,4220,4220,4220,0
|
|
20240705,094000,16009175,4220,4220,4220,4220,0
|
|
20240705,093900,16009175,4220,4220,4220,4220,0
|
|
20240705,093800,16009175,4220,4220,4220,4220,0
|
|
20240705,093700,16009175,4220,4220,4220,4220,0
|
|
20240705,093600,16009175,4220,4220,4220,4220,0
|
|
20240705,093500,16009175,4220,4220,4220,4220,0
|
|
20240705,093400,16009175,4220,4220,4220,4220,0
|
|
20240705,093300,16009175,4220,4220,4220,4220,0
|
|
20240705,093200,16009175,4220,4220,4220,4220,0
|
|
20240705,093100,16009175,4220,4220,4220,4220,50
|
|
20240705,093000,15798175,4220,4220,4220,4220,0
|
|
20240705,092900,15798175,4220,4220,4220,4220,0
|
|
20240705,092800,15798175,4220,4220,4220,4220,0
|
|
20240705,092700,15798175,4220,4220,4220,4220,2
|
|
20240705,092600,15789735,4225,4225,4225,4225,2
|
|
20240705,092500,15781285,4230,4230,4230,4230,0
|
|
20240705,092400,15781285,4230,4230,4230,4230,0
|
|
20240705,092300,15781285,4230,4215,4230,4210,519
|
|
20240705,092200,13595365,4220,4230,4230,4220,6
|
|
20240705,092100,13570025,4235,4235,4235,4235,0
|
|
20240705,092000,13570025,4235,4235,4235,4235,1
|
|
20240705,091900,13565790,4250,4250,4250,4250,471
|
|
20240705,091800,11564040,4270,4270,4270,4270,0
|
|
20240705,091700,11564040,4270,4270,4270,4270,0
|
|
20240705,091600,11564040,4270,4270,4270,4270,0
|
|
20240705,091500,11564040,4270,4270,4270,4270,0
|
|
20240705,091400,11564040,4270,4270,4270,4270,0
|
|
20240705,091300,11564040,4270,4270,4270,4270,0
|
|
20240705,091200,11564040,4270,4270,4270,4270,0
|
|
20240705,091100,11564040,4270,4270,4270,4270,0
|
|
20240705,091000,11564040,4270,4270,4270,4270,0
|
|
20240705,090900,11564040,4270,4270,4270,4270,5
|
|
20240705,090800,11542690,4220,4220,4220,4220,8
|
|
20240705,090700,11508930,4270,4270,4270,4270,0
|
|
20240705,090600,11508930,4270,4270,4270,4270,0
|
|
20240705,090500,11508930,4270,4270,4270,4270,116
|
|
20240705,090400,11013610,4275,4275,4275,4275,0
|
|
20240705,090300,11013610,4275,4275,4275,4275,1000
|
|
20240705,090200,6738610,4275,4275,4275,4275,0
|
|
20240705,090100,6738610,4275,4275,4275,4275,19
|
|
20240705,090000,6657385,4210,4205,4215,4205,1583
|