654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195100,187614675,4775,4775,4775,4775,30
|
|
20240703,195000,187614675,4775,4775,4775,4775,0
|
|
20240703,194900,187614675,4775,4775,4775,4775,0
|
|
20240703,194800,187614675,4775,4775,4775,4775,0
|
|
20240703,194700,187614675,4775,4775,4775,4775,0
|
|
20240703,194600,187614675,4775,4775,4775,4775,0
|
|
20240703,194500,187614675,4775,4775,4775,4775,0
|
|
20240703,194400,187614675,4775,4775,4775,4775,0
|
|
20240703,194300,187614675,4775,4775,4775,4775,0
|
|
20240703,194200,187614675,4775,4775,4775,4775,0
|
|
20240703,194100,187614675,4775,4775,4775,4775,0
|
|
20240703,194000,187614675,4775,4775,4775,4775,0
|
|
20240703,193900,187614675,4775,4775,4775,4775,0
|
|
20240703,193800,187614675,4775,4775,4775,4775,0
|
|
20240703,193700,187614675,4775,4775,4775,4775,0
|
|
20240703,193600,187614675,4775,4775,4775,4775,0
|
|
20240703,193500,187614675,4775,4775,4775,4775,0
|
|
20240703,193400,187614675,4775,4775,4775,4775,0
|
|
20240703,193300,187614675,4775,4775,4775,4775,0
|
|
20240703,193200,187614675,4775,4775,4775,4775,0
|
|
20240703,193100,187614675,4775,4775,4775,4775,0
|
|
20240703,193000,187614675,4775,4775,4775,4775,0
|
|
20240703,192900,187614675,4775,4775,4775,4775,0
|
|
20240703,192800,187614675,4775,4775,4775,4775,0
|
|
20240703,192700,187614675,4775,4775,4775,4775,0
|
|
20240703,192600,187614675,4775,4775,4775,4775,0
|
|
20240703,192500,187614675,4775,4775,4775,4775,0
|
|
20240703,192400,187614675,4775,4775,4775,4775,0
|
|
20240703,192300,187614675,4775,4775,4775,4775,0
|
|
20240703,192200,187614675,4775,4775,4775,4775,0
|
|
20240703,192100,187614675,4775,4775,4775,4775,30
|
|
20240703,192000,187614675,4775,4775,4775,4775,0
|
|
20240703,191900,187614675,4775,4775,4775,4775,0
|
|
20240703,191800,187614675,4775,4775,4775,4775,0
|
|
20240703,191700,187614675,4775,4775,4775,4775,0
|
|
20240703,191600,187614675,4775,4775,4775,4775,0
|
|
20240703,191500,187614675,4775,4775,4775,4775,0
|
|
20240703,191400,187614675,4775,4775,4775,4775,0
|
|
20240703,191300,187614675,4775,4775,4775,4775,0
|
|
20240703,191200,187614675,4775,4775,4775,4775,0
|
|
20240703,191100,187614675,4775,4775,4775,4775,0
|
|
20240703,191000,187614675,4775,4775,4775,4775,0
|
|
20240703,190900,187614675,4775,4775,4775,4775,0
|
|
20240703,190800,187614675,4775,4775,4775,4775,0
|
|
20240703,190700,187614675,4775,4775,4775,4775,0
|
|
20240703,190600,187614675,4775,4775,4775,4775,0
|
|
20240703,190500,187614675,4775,4775,4775,4775,0
|
|
20240703,190400,187614675,4775,4775,4775,4775,0
|
|
20240703,190300,187614675,4775,4775,4775,4775,0
|
|
20240703,190200,187614675,4775,4775,4775,4775,0
|
|
20240703,190100,187614675,4775,4775,4775,4775,0
|
|
20240703,190000,187614675,4775,4775,4775,4775,0
|
|
20240703,185900,187614675,4775,4775,4775,4775,0
|
|
20240703,185800,187614675,4775,4775,4775,4775,0
|
|
20240703,185700,187614675,4775,4775,4775,4775,0
|
|
20240703,185600,187614675,4775,4775,4775,4775,0
|
|
20240703,185500,187614675,4775,4775,4775,4775,0
|
|
20240703,185400,187614675,4775,4775,4775,4775,0
|
|
20240703,185300,187614675,4775,4775,4775,4775,0
|
|
20240703,185200,187614675,4775,4775,4775,4775,0
|
|
20240703,185100,187614675,4775,4775,4775,4775,30
|
|
20240703,185000,187614675,4775,4775,4775,4775,0
|
|
20240703,184900,187614675,4775,4775,4775,4775,0
|
|
20240703,184800,187614675,4775,4775,4775,4775,0
|
|
20240703,184700,187614675,4775,4775,4775,4775,0
|
|
20240703,184600,187614675,4775,4775,4775,4775,0
|
|
20240703,184500,187614675,4775,4775,4775,4775,0
|
|
20240703,184400,187614675,4775,4775,4775,4775,0
|
|
20240703,184300,187614675,4775,4775,4775,4775,0
|
|
20240703,184200,187614675,4775,4775,4775,4775,0
|
|
20240703,184100,187614675,4775,4775,4775,4775,0
|
|
20240703,184000,187614675,4775,4775,4775,4775,0
|
|
20240703,183900,187614675,4775,4775,4775,4775,0
|
|
20240703,183800,187614675,4775,4775,4775,4775,0
|
|
20240703,183700,187614675,4775,4775,4775,4775,0
|
|
20240703,183600,187614675,4775,4775,4775,4775,0
|
|
20240703,183500,187614675,4775,4775,4775,4775,0
|
|
20240703,183400,187614675,4775,4775,4775,4775,0
|
|
20240703,183300,187614675,4775,4775,4775,4775,0
|
|
20240703,183200,187614675,4775,4775,4775,4775,0
|
|
20240703,183100,187614675,4775,4775,4775,4775,0
|
|
20240703,183000,187614675,4775,4775,4775,4775,0
|
|
20240703,182900,187614675,4775,4775,4775,4775,0
|
|
20240703,182800,187614675,4775,4775,4775,4775,0
|
|
20240703,182700,187614675,4775,4775,4775,4775,0
|
|
20240703,182600,187614675,4775,4775,4775,4775,0
|
|
20240703,182500,187614675,4775,4775,4775,4775,0
|
|
20240703,182400,187614675,4775,4775,4775,4775,0
|
|
20240703,182300,187614675,4775,4775,4775,4775,0
|
|
20240703,182200,187614675,4775,4775,4775,4775,0
|
|
20240703,182100,187614675,4775,4775,4775,4775,30
|
|
20240703,182000,187614675,4775,4775,4775,4775,0
|
|
20240703,181900,187614675,4775,4775,4775,4775,0
|
|
20240703,181800,187614675,4775,4775,4775,4775,0
|
|
20240703,181700,187614675,4775,4775,4775,4775,0
|
|
20240703,181600,187614675,4775,4775,4775,4775,0
|
|
20240703,181500,187614675,4775,4775,4775,4775,0
|
|
20240703,181400,187614675,4775,4775,4775,4775,0
|
|
20240703,181300,187614675,4775,4775,4775,4775,0
|
|
20240703,181200,187614675,4775,4775,4775,4775,0
|
|
20240703,181100,187614675,4775,4775,4775,4775,0
|
|
20240703,181000,187614675,4775,4775,4775,4775,0
|
|
20240703,180900,187614675,4775,4775,4775,4775,0
|
|
20240703,180800,187614675,4775,4775,4775,4775,0
|
|
20240703,180700,187614675,4775,4775,4775,4775,0
|
|
20240703,180600,187614675,4775,4775,4775,4775,0
|
|
20240703,180500,187614675,4775,4775,4775,4775,0
|
|
20240703,180400,187614675,4775,4775,4775,4775,0
|
|
20240703,180300,187614675,4775,4775,4775,4775,0
|
|
20240703,180200,187614675,4775,4775,4775,4775,0
|
|
20240703,180100,187614675,4775,4775,4775,4775,0
|
|
20240703,180000,187614675,4775,4775,4775,4775,0
|
|
20240703,175900,187614675,4775,4775,4775,4775,0
|
|
20240703,175800,187614675,4775,4775,4775,4775,0
|
|
20240703,175700,187614675,4775,4775,4775,4775,0
|
|
20240703,175600,187614675,4775,4775,4775,4775,0
|
|
20240703,175500,187614675,4775,4775,4775,4775,0
|
|
20240703,175400,187614675,4775,4775,4775,4775,0
|
|
20240703,175300,187614675,4775,4775,4775,4775,0
|
|
20240703,175200,187614675,4775,4775,4775,4775,0
|
|
20240703,175100,187614675,4775,4775,4775,4775,30
|
|
20240703,175000,187614675,4775,4775,4775,4775,0
|
|
20240703,174900,187614675,4775,4775,4775,4775,0
|
|
20240703,174800,187614675,4775,4775,4775,4775,0
|
|
20240703,174700,187614675,4775,4775,4775,4775,0
|
|
20240703,174600,187614675,4775,4775,4775,4775,0
|
|
20240703,174500,187614675,4775,4775,4775,4775,0
|
|
20240703,174400,187614675,4775,4775,4775,4775,0
|
|
20240703,174300,187614675,4775,4775,4775,4775,0
|
|
20240703,174200,187614675,4775,4775,4775,4775,0
|
|
20240703,174100,187614675,4775,4775,4775,4775,0
|
|
20240703,174000,187614675,4775,4775,4775,4775,0
|
|
20240703,173900,187614675,4775,4775,4775,4775,0
|
|
20240703,173800,187614675,4775,4775,4775,4775,0
|
|
20240703,173700,187614675,4775,4775,4775,4775,0
|
|
20240703,173600,187614675,4775,4775,4775,4775,0
|
|
20240703,173500,187614675,4775,4775,4775,4775,0
|
|
20240703,173400,187614675,4775,4775,4775,4775,0
|
|
20240703,173300,187614675,4775,4775,4775,4775,0
|
|
20240703,173200,187614675,4775,4775,4775,4775,0
|
|
20240703,173100,187614675,4775,4775,4775,4775,0
|
|
20240703,173000,187614675,4775,4775,4775,4775,0
|
|
20240703,172900,187614675,4775,4775,4775,4775,0
|
|
20240703,172800,187614675,4775,4775,4775,4775,0
|
|
20240703,172700,187614675,4775,4775,4775,4775,0
|
|
20240703,172600,187614675,4775,4775,4775,4775,0
|
|
20240703,172500,187614675,4775,4775,4775,4775,0
|
|
20240703,172400,187614675,4775,4775,4775,4775,0
|
|
20240703,172300,187614675,4775,4775,4775,4775,0
|
|
20240703,172200,187614675,4775,4775,4775,4775,0
|
|
20240703,172100,187614675,4775,4775,4775,4775,30
|
|
20240703,172000,187614675,4775,4775,4775,4775,0
|
|
20240703,171900,187614675,4775,4775,4775,4775,0
|
|
20240703,171800,187614675,4775,4775,4775,4775,0
|
|
20240703,171700,187614675,4775,4775,4775,4775,0
|
|
20240703,171600,187614675,4775,4775,4775,4775,0
|
|
20240703,171500,187614675,4775,4775,4775,4775,0
|
|
20240703,171400,187614675,4775,4775,4775,4775,0
|
|
20240703,171300,187614675,4775,4775,4775,4775,0
|
|
20240703,171200,187614675,4775,4775,4775,4775,0
|
|
20240703,171100,187614675,4775,4775,4775,4775,0
|
|
20240703,171000,187614675,4775,4775,4775,4775,0
|
|
20240703,170900,187614675,4775,4775,4775,4775,0
|
|
20240703,170800,187614675,4775,4775,4775,4775,0
|
|
20240703,170700,187614675,4775,4775,4775,4775,0
|
|
20240703,170600,187614675,4775,4775,4775,4775,0
|
|
20240703,170500,187614675,4775,4775,4775,4775,0
|
|
20240703,170400,187614675,4775,4775,4775,4775,0
|
|
20240703,170300,187614675,4775,4775,4775,4775,0
|
|
20240703,170200,187614675,4775,4775,4775,4775,0
|
|
20240703,170100,187614675,4775,4775,4775,4775,0
|
|
20240703,170000,187614675,4775,4775,4775,4775,0
|
|
20240703,165900,187614675,4775,4775,4775,4775,0
|
|
20240703,165800,187614675,4775,4775,4775,4775,0
|
|
20240703,165700,187614675,4775,4775,4775,4775,0
|
|
20240703,165600,187614675,4775,4775,4775,4775,0
|
|
20240703,165500,187614675,4775,4775,4775,4775,0
|
|
20240703,165400,187614675,4775,4775,4775,4775,0
|
|
20240703,165300,187614675,4775,4775,4775,4775,0
|
|
20240703,165200,187614675,4775,4775,4775,4775,0
|
|
20240703,165100,187614675,4775,4775,4775,4775,30
|
|
20240703,165000,187614675,4775,4775,4775,4775,0
|
|
20240703,164900,187614675,4775,4775,4775,4775,0
|
|
20240703,164800,187614675,4775,4775,4775,4775,0
|
|
20240703,164700,187614675,4775,4775,4775,4775,0
|
|
20240703,164600,187614675,4775,4775,4775,4775,0
|
|
20240703,164500,187614675,4775,4775,4775,4775,0
|
|
20240703,164400,187614675,4775,4775,4775,4775,0
|
|
20240703,164300,187614675,4775,4775,4775,4775,0
|
|
20240703,164200,187614675,4775,4775,4775,4775,0
|
|
20240703,164100,187614675,4775,4775,4775,4775,0
|
|
20240703,164000,187614675,4775,4775,4775,4775,0
|
|
20240703,163900,187614675,4775,4775,4775,4775,0
|
|
20240703,163800,187614675,4775,4775,4775,4775,0
|
|
20240703,163700,187614675,4775,4775,4775,4775,0
|
|
20240703,163600,187614675,4775,4775,4775,4775,0
|
|
20240703,163500,187614675,4775,4775,4775,4775,0
|
|
20240703,163400,187614675,4775,4775,4775,4775,0
|
|
20240703,163300,187614675,4775,4775,4775,4775,0
|
|
20240703,163200,187614675,4775,4775,4775,4775,0
|
|
20240703,163100,187614675,4775,4775,4775,4775,0
|
|
20240703,163000,187614675,4775,4775,4775,4775,0
|
|
20240703,162900,187614675,4775,4775,4775,4775,0
|
|
20240703,162800,187614675,4775,4775,4775,4775,0
|
|
20240703,162700,187614675,4775,4775,4775,4775,0
|
|
20240703,162600,187614675,4775,4775,4775,4775,0
|
|
20240703,162500,187614675,4775,4775,4775,4775,0
|
|
20240703,162400,187614675,4775,4775,4775,4775,0
|
|
20240703,162300,187614675,4775,4775,4775,4775,0
|
|
20240703,162200,187614675,4775,4775,4775,4775,0
|
|
20240703,162100,187614675,4775,4775,4775,4775,30
|
|
20240703,162000,187614675,4775,4775,4775,4775,0
|
|
20240703,161900,187614675,4775,4775,4775,4775,0
|
|
20240703,161800,187614675,4775,4775,4775,4775,0
|
|
20240703,161700,187614675,4775,4775,4775,4775,0
|
|
20240703,161600,187614675,4775,4775,4775,4775,0
|
|
20240703,161500,187614675,4775,4775,4775,4775,0
|
|
20240703,161400,187614675,4775,4775,4775,4775,0
|
|
20240703,161300,187614675,4775,4775,4775,4775,0
|
|
20240703,161200,187614675,4775,4775,4775,4775,0
|
|
20240703,161100,187614675,4775,4775,4775,4775,0
|
|
20240703,161000,187614675,4775,4775,4775,4775,0
|
|
20240703,160900,187614675,4775,4775,4775,4775,0
|
|
20240703,160800,187614675,4775,4775,4775,4775,0
|
|
20240703,160700,187614675,4775,4775,4775,4775,0
|
|
20240703,160600,187614675,4775,4775,4775,4775,0
|
|
20240703,160500,187614675,4775,4775,4775,4775,0
|
|
20240703,160400,187614675,4775,4775,4775,4775,0
|
|
20240703,160300,187614675,4775,4775,4775,4775,0
|
|
20240703,160200,187614675,4775,4775,4775,4775,0
|
|
20240703,160100,187614675,4775,4775,4775,4775,0
|
|
20240703,160000,187614675,4775,4775,4775,4775,0
|
|
20240703,155900,187614675,4775,4775,4775,4775,0
|
|
20240703,155800,187614675,4775,4775,4775,4775,0
|
|
20240703,155700,187614675,4775,4775,4775,4775,0
|
|
20240703,155600,187614675,4775,4775,4775,4775,0
|
|
20240703,155500,187614675,4775,4775,4775,4775,0
|
|
20240703,155400,187614675,4775,4775,4775,4775,0
|
|
20240703,155300,187614675,4775,4775,4775,4775,0
|
|
20240703,155200,187614675,4775,4775,4775,4775,0
|
|
20240703,155100,187614675,4775,4775,4775,4775,30
|
|
20240703,155000,187614675,4775,4775,4775,4775,0
|
|
20240703,154900,187614675,4775,4775,4775,4775,0
|
|
20240703,154800,187614675,4775,4775,4775,4775,0
|
|
20240703,154700,187614675,4775,4775,4775,4775,0
|
|
20240703,154600,187614675,4775,4775,4775,4775,0
|
|
20240703,154500,187614675,4775,4775,4775,4775,0
|
|
20240703,154400,187614675,4775,4775,4775,4775,0
|
|
20240703,154300,187614675,4775,4775,4775,4775,0
|
|
20240703,154200,187614675,4775,4775,4775,4775,0
|
|
20240703,154100,187614675,4775,4775,4775,4775,0
|
|
20240703,154000,187614675,4775,4775,4775,4775,0
|
|
20240703,153900,187614675,4775,4775,4775,4775,0
|
|
20240703,153800,187614675,4775,4775,4775,4775,0
|
|
20240703,153700,187614675,4775,4775,4775,4775,0
|
|
20240703,153600,187614675,4775,4775,4775,4775,0
|
|
20240703,153500,187614675,4775,4775,4775,4775,0
|
|
20240703,153400,187614675,4775,4775,4775,4775,0
|
|
20240703,153300,187614675,4775,4775,4775,4775,0
|
|
20240703,153200,187614675,4775,4775,4775,4775,0
|
|
20240703,153100,187614675,4775,4775,4775,4775,0
|
|
20240703,153000,187614675,4775,4775,4775,4775,30
|
|
20240703,152900,187471425,4750,4750,4750,4750,0
|
|
20240703,152800,187471425,4750,4750,4750,4750,0
|
|
20240703,152700,187471425,4750,4750,4750,4750,0
|
|
20240703,152600,187471425,4750,4750,4750,4750,0
|
|
20240703,152500,187471425,4750,4750,4750,4750,0
|
|
20240703,152400,187471425,4750,4750,4750,4750,0
|
|
20240703,152300,187471425,4750,4750,4750,4750,0
|
|
20240703,152200,187471425,4750,4750,4750,4750,0
|
|
20240703,152100,187471425,4750,4750,4750,4750,0
|
|
20240703,152000,187471425,4750,4750,4750,4750,0
|
|
20240703,151900,187471425,4750,4750,4750,4750,3
|
|
20240703,151800,187457175,4750,4750,4750,4750,0
|
|
20240703,151700,187457175,4750,4750,4750,4750,0
|
|
20240703,151600,187457175,4750,4750,4750,4750,0
|
|
20240703,151500,187457175,4750,4750,4750,4750,0
|
|
20240703,151400,187457175,4750,4750,4750,4750,0
|
|
20240703,151300,187457175,4750,4750,4750,4750,200
|
|
20240703,151200,186507175,4750,4750,4750,4750,0
|
|
20240703,151100,186507175,4750,4750,4750,4750,4
|
|
20240703,151000,186488175,4755,4755,4755,4755,0
|
|
20240703,150900,186488175,4755,4755,4755,4755,0
|
|
20240703,150800,186488175,4755,4755,4755,4755,0
|
|
20240703,150700,186488175,4755,4755,4755,4755,0
|
|
20240703,150600,186488175,4755,4755,4755,4755,0
|
|
20240703,150500,186488175,4755,4755,4755,4755,50
|
|
20240703,150400,186250425,4755,4755,4755,4755,10
|
|
20240703,150300,186202875,4750,4750,4750,4750,0
|
|
20240703,150200,186202875,4750,4750,4750,4750,0
|
|
20240703,150100,186202875,4750,4750,4750,4750,30
|
|
20240703,150000,186060375,4785,4785,4785,4785,0
|
|
20240703,145900,186060375,4785,4785,4785,4785,0
|
|
20240703,145800,186060375,4785,4785,4785,4785,0
|
|
20240703,145700,186060375,4785,4785,4785,4785,0
|
|
20240703,145600,186060375,4785,4785,4785,4785,0
|
|
20240703,145500,186060375,4785,4785,4785,4785,0
|
|
20240703,145400,186060375,4785,4785,4785,4785,0
|
|
20240703,145300,186060375,4785,4785,4785,4785,0
|
|
20240703,145200,186060375,4785,4785,4785,4785,0
|
|
20240703,145100,186060375,4785,4785,4785,4785,40
|
|
20240703,145000,185868975,4790,4790,4790,4790,0
|
|
20240703,144900,185868975,4790,4790,4790,4790,0
|
|
20240703,144800,185868975,4790,4790,4790,4790,0
|
|
20240703,144700,185868975,4790,4790,4790,4790,0
|
|
20240703,144600,185868975,4790,4790,4790,4790,0
|
|
20240703,144500,185868975,4790,4790,4790,4790,200
|
|
20240703,144400,184910975,4755,4755,4755,4755,190
|
|
20240703,144300,184007525,4790,4755,4790,4755,149
|
|
20240703,144200,183298580,4755,4755,4755,4755,1
|
|
20240703,144100,183293825,4755,4755,4755,4755,0
|
|
20240703,144000,183293825,4755,4755,4755,4755,0
|
|
20240703,143900,183293825,4755,4755,4755,4755,0
|
|
20240703,143800,183293825,4755,4755,4755,4755,10
|
|
20240703,143700,183246275,4750,4750,4750,4750,0
|
|
20240703,143600,183246275,4750,4750,4750,4750,0
|
|
20240703,143500,183246275,4750,4750,4750,4750,388
|
|
20240703,143400,181403275,4750,4750,4750,4750,0
|
|
20240703,143300,181403275,4750,4750,4750,4750,0
|
|
20240703,143200,181403275,4750,4750,4750,4750,0
|
|
20240703,143100,181403275,4750,4750,4750,4750,0
|
|
20240703,143000,181403275,4750,4750,4750,4750,0
|
|
20240703,142900,181403275,4750,4750,4750,4750,0
|
|
20240703,142800,181403275,4750,4750,4750,4750,669
|
|
20240703,142700,178225525,4750,4750,4750,4750,10
|
|
20240703,142600,178178025,4750,4750,4750,4750,0
|
|
20240703,142500,178178025,4750,4750,4750,4750,0
|
|
20240703,142400,178178025,4750,4750,4750,4750,0
|
|
20240703,142300,178178025,4750,4750,4750,4750,0
|
|
20240703,142200,178178025,4750,4750,4750,4750,0
|
|
20240703,142100,178178025,4750,4750,4750,4750,0
|
|
20240703,142000,178178025,4750,4750,4750,4750,0
|
|
20240703,141900,178178025,4750,4750,4750,4750,0
|
|
20240703,141800,178178025,4750,4750,4750,4750,0
|
|
20240703,141700,178178025,4750,4750,4750,4750,0
|
|
20240703,141600,178178025,4750,4750,4750,4750,0
|
|
20240703,141500,178178025,4750,4750,4750,4750,0
|
|
20240703,141400,178178025,4750,4750,4750,4750,10
|
|
20240703,141300,178130525,4750,4750,4750,4750,0
|
|
20240703,141200,178130525,4750,4750,4750,4750,0
|
|
20240703,141100,178130525,4750,4750,4750,4750,0
|
|
20240703,141000,178130525,4750,4750,4750,4750,41
|
|
20240703,140900,177935775,4750,4750,4750,4750,0
|
|
20240703,140800,177935775,4750,4750,4750,4750,0
|
|
20240703,140700,177935775,4750,4750,4750,4750,1
|
|
20240703,140600,177931025,4740,4740,4740,4740,15
|
|
20240703,140500,177859925,4740,4740,4740,4740,0
|
|
20240703,140400,177859925,4740,4740,4740,4740,0
|
|
20240703,140300,177859925,4740,4740,4740,4740,0
|
|
20240703,140200,177859925,4740,4740,4740,4740,0
|
|
20240703,140100,177859925,4740,4740,4740,4740,0
|
|
20240703,140000,177859925,4740,4740,4740,4740,40
|
|
20240703,135900,177670325,4740,4740,4740,4740,0
|
|
20240703,135800,177670325,4740,4740,4740,4740,25
|
|
20240703,135700,177551825,4745,4750,4750,4745,21
|
|
20240703,135600,177452125,4745,4745,4745,4745,25
|
|
20240703,135500,177333500,4750,4750,4750,4750,0
|
|
20240703,135400,177333500,4750,4740,4750,4740,53
|
|
20240703,135300,177082250,4740,4740,4740,4740,0
|
|
20240703,135200,177082250,4740,4740,4740,4740,25
|
|
20240703,135100,176963750,4740,4740,4740,4740,25
|
|
20240703,135000,176845250,4740,4740,4740,4740,0
|
|
20240703,134900,176845250,4740,4740,4740,4740,600
|
|
20240703,134800,174001250,4750,4745,4750,4740,51
|
|
20240703,134700,173759375,4740,4740,4740,4740,0
|
|
20240703,134600,173759375,4740,4740,4740,4740,0
|
|
20240703,134500,173759375,4740,4740,4740,4740,50
|
|
20240703,134400,173522375,4740,4740,4740,4740,0
|
|
20240703,134300,173522375,4740,4740,4740,4740,25
|
|
20240703,134200,173403875,4740,4740,4740,4740,32
|
|
20240703,134100,173252195,4745,4745,4745,4745,0
|
|
20240703,134000,173252195,4745,4745,4745,4745,0
|
|
20240703,133900,173252195,4745,4745,4745,4740,40
|
|
20240703,133800,173062520,4745,4740,4745,4740,28
|
|
20240703,133700,172929785,4740,4745,4745,4740,66
|
|
20240703,133600,172616915,4745,4750,4750,4745,2
|
|
20240703,133500,172607420,4740,4740,4740,4740,50
|
|
20240703,133400,172370420,4740,4740,4740,4740,0
|
|
20240703,133300,172370420,4740,4740,4740,4740,25
|
|
20240703,133200,172251920,4740,4740,4740,4740,25
|
|
20240703,133100,172133420,4740,4740,4740,4740,0
|
|
20240703,133000,172133420,4740,4740,4740,4740,0
|
|
20240703,132900,172133420,4740,4740,4740,4740,50
|
|
20240703,132800,171896420,4740,4740,4740,4740,0
|
|
20240703,132700,171896420,4740,4740,4740,4740,25
|
|
20240703,132600,171777920,4740,4740,4740,4740,25
|
|
20240703,132500,171659420,4745,4745,4745,4745,0
|
|
20240703,132400,171659420,4745,4745,4745,4745,22
|
|
20240703,132300,171555030,4740,4745,4745,4740,26
|
|
20240703,132200,171431785,4740,4740,4740,4740,0
|
|
20240703,132100,171431785,4740,4745,4745,4740,27
|
|
20240703,132000,171303795,4750,4750,4750,4750,2
|
|
20240703,131900,171294295,4740,4745,4745,4740,857
|
|
20240703,131800,167231715,4745,4745,4745,4745,0
|
|
20240703,131700,167231715,4745,4745,4745,4745,57
|
|
20240703,131600,166961250,4745,4745,4745,4745,25
|
|
20240703,131500,166842625,4745,4745,4745,4745,0
|
|
20240703,131400,166842625,4745,4745,4745,4745,25
|
|
20240703,131300,166724000,4750,4745,4750,4745,27
|
|
20240703,131200,166595875,4745,4745,4745,4745,0
|
|
20240703,131100,166595875,4745,4745,4745,4745,25
|
|
20240703,131000,166477250,4750,4745,4750,4745,26
|
|
20240703,130900,166353875,4750,4750,4750,4750,10
|
|
20240703,130800,166306375,4745,4745,4745,4745,25
|
|
20240703,130700,166187750,4745,4745,4745,4745,25
|
|
20240703,130600,166069125,4745,4745,4745,4745,13
|
|
20240703,130500,166007440,4745,4745,4745,4745,12
|
|
20240703,130400,165950500,4745,4745,4745,4745,25
|
|
20240703,130300,165831875,4750,4750,4750,4750,1
|
|
20240703,130200,165827125,4745,4750,4750,4745,27
|
|
20240703,130100,165699000,4745,4750,4750,4745,26
|
|
20240703,130000,165575625,4750,4745,4750,4745,26
|
|
20240703,125900,165452250,4745,4745,4745,4745,0
|
|
20240703,125800,165452250,4745,4745,4745,4745,25
|
|
20240703,125700,165333625,4745,4745,4745,4745,25
|
|
20240703,125600,165215000,4750,4745,4750,4745,14
|
|
20240703,125500,165148520,4740,4740,4740,4740,25
|
|
20240703,125400,165030020,4745,4740,4745,4740,46
|
|
20240703,125300,164811875,4740,4740,4740,4740,0
|
|
20240703,125200,164811875,4740,4740,4740,4740,20
|
|
20240703,125100,164717075,4735,4735,4735,4735,25
|
|
20240703,125000,164598700,4735,4735,4735,4735,0
|
|
20240703,124900,164598700,4735,4740,4740,4735,35
|
|
20240703,124800,164432925,4735,4735,4735,4735,25
|
|
20240703,124700,164314550,4735,4735,4735,4735,0
|
|
20240703,124600,164314550,4735,4735,4735,4735,25
|
|
20240703,124500,164196175,4735,4740,4740,4735,28
|
|
20240703,124400,164063580,4735,4735,4735,4735,0
|
|
20240703,124300,164063580,4735,4735,4735,4735,25
|
|
20240703,124200,163945205,4735,4735,4735,4735,25
|
|
20240703,124100,163826830,4735,4735,4735,4735,50
|
|
20240703,124000,163590080,4735,4735,4735,4735,0
|
|
20240703,123900,163590080,4735,4735,4735,4735,50
|
|
20240703,123800,163353330,4735,4735,4735,4735,25
|
|
20240703,123700,163234955,4735,4735,4735,4735,0
|
|
20240703,123600,163234955,4735,4735,4735,4735,0
|
|
20240703,123500,163234955,4735,4735,4735,4735,0
|
|
20240703,123400,163234955,4735,4735,4735,4735,0
|
|
20240703,123300,163234955,4735,4735,4735,4735,50
|
|
20240703,123200,162998205,4735,4735,4735,4735,50
|
|
20240703,123100,162761455,4735,4735,4735,4735,0
|
|
20240703,123000,162761455,4735,4735,4735,4735,50
|
|
20240703,122900,162524705,4735,4735,4735,4735,0
|
|
20240703,122800,162524705,4735,4740,4740,4735,1000
|
|
20240703,122700,157787635,4745,4745,4745,4745,405
|
|
20240703,122600,155865910,4745,4750,4750,4745,2025
|
|
20240703,122500,146253535,4750,4750,4750,4750,0
|
|
20240703,122400,146253535,4750,4750,4750,4750,25
|
|
20240703,122300,146134785,4750,4750,4750,4750,25
|
|
20240703,122200,146016035,4750,4755,4755,4750,3000
|
|
20240703,122100,131762250,4755,4755,4755,4755,0
|
|
20240703,122000,131762250,4755,4755,4755,4755,25
|
|
20240703,121900,131643375,4755,4755,4755,4755,25
|
|
20240703,121800,131524500,4755,4755,4755,4755,25
|
|
20240703,121700,131405625,4750,4750,4750,4750,0
|
|
20240703,121600,131405625,4750,4750,4750,4750,35
|
|
20240703,121500,131239375,4750,4750,4750,4750,0
|
|
20240703,121400,131239375,4750,4755,4755,4750,26
|
|
20240703,121300,131115870,4750,4750,4750,4750,25
|
|
20240703,121200,130997120,4755,4755,4755,4755,0
|
|
20240703,121100,130997120,4755,4755,4755,4755,14
|
|
20240703,121000,130930550,4755,4755,4755,4755,25
|
|
20240703,120900,130811675,4755,4755,4755,4755,0
|
|
20240703,120800,130811675,4755,4755,4755,4755,25
|
|
20240703,120700,130692800,4755,4755,4755,4755,25
|
|
20240703,120600,130573925,4755,4755,4755,4755,0
|
|
20240703,120500,130573925,4755,4755,4755,4755,25
|
|
20240703,120400,130455050,4755,4755,4755,4755,265
|
|
20240703,120300,129194975,4755,4755,4755,4755,25
|
|
20240703,120200,129076100,4755,4755,4755,4755,0
|
|
20240703,120100,129076100,4755,4755,4755,4755,25
|
|
20240703,120000,128957225,4755,4755,4755,4755,25
|
|
20240703,115900,128838350,4760,4760,4760,4760,100
|
|
20240703,115800,128362350,4755,4755,4755,4755,25
|
|
20240703,115700,128243475,4755,4755,4755,4755,25
|
|
20240703,115600,128124600,4760,4755,4760,4755,31
|
|
20240703,115500,127977090,4755,4750,4755,4750,26
|
|
20240703,115400,127853465,4750,4750,4750,4750,50
|
|
20240703,115300,127615965,4750,4750,4750,4750,0
|
|
20240703,115200,127615965,4750,4750,4750,4750,25
|
|
20240703,115100,127497215,4750,4750,4750,4750,25
|
|
20240703,115000,127378465,4760,4760,4760,4760,0
|
|
20240703,114900,127378465,4760,4760,4760,4760,1
|
|
20240703,114800,127373705,4755,4750,4755,4750,37
|
|
20240703,114700,127197905,4755,4755,4755,4755,15
|
|
20240703,114600,127126580,4750,4750,4750,4750,25
|
|
20240703,114500,127007830,4750,4750,4750,4750,50
|
|
20240703,114400,126770330,4755,4755,4755,4755,8
|
|
20240703,114300,126732290,4755,4755,4755,4755,0
|
|
20240703,114200,126732290,4755,4755,4755,4755,25
|
|
20240703,114100,126613415,4755,4755,4755,4755,49
|
|
20240703,114000,126380420,4755,4755,4755,4755,0
|
|
20240703,113900,126380420,4755,4755,4755,4755,50
|
|
20240703,113800,126142670,4755,4755,4755,4755,25
|
|
20240703,113700,126023795,4760,4760,4760,4760,0
|
|
20240703,113600,126023795,4760,4760,4760,4760,1
|
|
20240703,113500,126019035,4755,4755,4755,4755,0
|
|
20240703,113400,126019035,4755,4755,4755,4755,0
|
|
20240703,113300,126019035,4755,4755,4755,4755,45
|
|
20240703,113200,125805060,4755,4755,4755,4755,50
|
|
20240703,113100,125567310,4755,4755,4755,4755,0
|
|
20240703,113000,125567310,4755,4760,4760,4755,30
|
|
20240703,112900,125424635,4750,4750,4750,4750,0
|
|
20240703,112800,125424635,4750,4750,4750,4750,0
|
|
20240703,112700,125424635,4750,4750,4750,4750,474
|
|
20240703,112600,123173135,4750,4755,4755,4750,51
|
|
20240703,112500,122930880,4750,4750,4750,4750,50
|
|
20240703,112400,122693380,4755,4755,4755,4755,3
|
|
20240703,112300,122679115,4755,4755,4755,4750,600
|
|
20240703,112200,119826240,4770,4770,4770,4770,0
|
|
20240703,112100,119826240,4770,4770,4770,4770,0
|
|
20240703,112000,119826240,4770,4770,4770,4770,0
|
|
20240703,111900,119826240,4770,4765,4770,4760,107
|
|
20240703,111800,119316215,4765,4765,4765,4765,2
|
|
20240703,111700,119306685,4755,4755,4755,4755,0
|
|
20240703,111600,119306685,4755,4760,4760,4755,48
|
|
20240703,111500,119078440,4755,4755,4755,4755,0
|
|
20240703,111400,119078440,4755,4760,4760,4755,52
|
|
20240703,111300,118831170,4755,4755,4755,4755,25
|
|
20240703,111200,118712295,4755,4755,4755,4755,0
|
|
20240703,111100,118712295,4755,4755,4755,4755,0
|
|
20240703,111000,118712295,4755,4755,4755,4755,0
|
|
20240703,110900,118712295,4755,4755,4755,4755,0
|
|
20240703,110800,118712295,4755,4760,4760,4755,48
|
|
20240703,110700,118484015,4755,4755,4755,4755,25
|
|
20240703,110600,118365140,4755,4755,4755,4755,25
|
|
20240703,110500,118246265,4760,4760,4760,4760,0
|
|
20240703,110400,118246265,4760,4760,4760,4760,27
|
|
20240703,110300,118117745,4760,4760,4760,4760,25
|
|
20240703,110200,117998745,4760,4760,4760,4760,0
|
|
20240703,110100,117998745,4760,4760,4760,4760,25
|
|
20240703,110000,117879745,4755,4755,4755,4755,0
|
|
20240703,105900,117879745,4755,4755,4755,4755,0
|
|
20240703,105800,117879745,4755,4755,4755,4755,50
|
|
20240703,105700,117641995,4755,4755,4755,4755,50
|
|
20240703,105600,117404245,4755,4755,4755,4755,0
|
|
20240703,105500,117404245,4755,4755,4755,4755,25
|
|
20240703,105400,117285370,4755,4755,4755,4755,0
|
|
20240703,105300,117285370,4755,4755,4755,4755,0
|
|
20240703,105200,117285370,4755,4755,4755,4755,0
|
|
20240703,105100,117285370,4755,4755,4755,4755,50
|
|
20240703,105000,117047620,4755,4755,4755,4755,10
|
|
20240703,104900,117000070,4755,4755,4755,4755,50
|
|
20240703,104800,116762320,4755,4755,4755,4755,25
|
|
20240703,104700,116643445,4755,4755,4755,4755,0
|
|
20240703,104600,116643445,4755,4755,4755,4755,0
|
|
20240703,104500,116643445,4755,4755,4755,4755,0
|
|
20240703,104400,116643445,4755,4755,4755,4755,50
|
|
20240703,104300,116405695,4755,4755,4755,4755,0
|
|
20240703,104200,116405695,4755,4755,4755,4755,50
|
|
20240703,104100,116167945,4755,4755,4755,4755,25
|
|
20240703,104000,116049070,4755,4755,4755,4755,0
|
|
20240703,103900,116049070,4755,4755,4755,4755,0
|
|
20240703,103800,116049070,4755,4755,4755,4755,0
|
|
20240703,103700,116049070,4755,4755,4755,4755,0
|
|
20240703,103600,116049070,4755,4755,4755,4755,50
|
|
20240703,103500,115811320,4755,4755,4755,4755,25
|
|
20240703,103400,115692445,4755,4755,4755,4755,0
|
|
20240703,103300,115692445,4755,4755,4755,4755,50
|
|
20240703,103200,115454695,4755,4760,4760,4755,1761
|
|
20240703,103100,107080940,4760,4760,4760,4760,25
|
|
20240703,103000,106961940,4755,4755,4755,4755,25
|
|
20240703,102900,106843065,4770,4770,4770,4770,0
|
|
20240703,102800,106843065,4770,4770,4770,4770,1
|
|
20240703,102700,106838295,4755,4755,4755,4755,188
|
|
20240703,102600,105944355,4755,4755,4755,4755,0
|
|
20240703,102500,105944355,4755,4755,4755,4755,25
|
|
20240703,102400,105825480,4760,4760,4760,4760,4
|
|
20240703,102300,105806440,4760,4755,4760,4755,26
|
|
20240703,102200,105682805,4755,4755,4755,4755,50
|
|
20240703,102100,105445055,4755,4755,4755,4755,7
|
|
20240703,102000,105411770,4760,4760,4760,4760,235
|
|
20240703,101900,104293170,4765,4760,4765,4760,53
|
|
20240703,101800,104040865,4760,4760,4760,4760,0
|
|
20240703,101700,104040865,4760,4765,4765,4760,42
|
|
20240703,101600,103840800,4770,4775,4775,4770,27
|
|
20240703,101500,103712000,4765,4765,4765,4765,0
|
|
20240703,101400,103712000,4765,4765,4765,4765,0
|
|
20240703,101300,103712000,4765,4765,4765,4765,74
|
|
20240703,101200,103359390,4765,4760,4765,4760,34
|
|
20240703,101100,103197545,4760,4760,4760,4760,265
|
|
20240703,101000,101936145,4765,4765,4765,4765,0
|
|
20240703,100900,101936145,4765,4765,4765,4765,0
|
|
20240703,100800,101936145,4765,4765,4765,4765,0
|
|
20240703,100700,101936145,4765,4765,4765,4765,0
|
|
20240703,100600,101936145,4765,4760,4765,4760,73
|
|
20240703,100500,101588535,4760,4760,4760,4760,0
|
|
20240703,100400,101588535,4760,4760,4760,4760,50
|
|
20240703,100300,101350535,4770,4770,4770,4770,0
|
|
20240703,100200,101350535,4770,4770,4770,4770,3
|
|
20240703,100100,101336225,4780,4780,4780,4780,0
|
|
20240703,100000,101336225,4780,4780,4780,4780,0
|
|
20240703,095900,101336225,4780,4780,4780,4780,108
|
|
20240703,095800,100819985,4760,4760,4760,4760,43
|
|
20240703,095700,100615305,4760,4765,4765,4760,29
|
|
20240703,095600,100477245,4760,4760,4760,4760,13
|
|
20240703,095500,100415365,4760,4765,4765,4760,15
|
|
20240703,095400,100343950,4760,4765,4770,4760,30
|
|
20240703,095300,100201115,4765,4765,4765,4765,20
|
|
20240703,095200,100105815,4760,4765,4765,4760,50
|
|
20240703,095100,99867690,4760,4760,4760,4760,0
|
|
20240703,095000,99867690,4760,4760,4760,4760,21
|
|
20240703,094900,99767730,4760,4760,4760,4760,10
|
|
20240703,094800,99720130,4760,4760,4760,4760,5
|
|
20240703,094700,99696330,4755,4755,4755,4755,70
|
|
20240703,094600,99363480,4760,4760,4760,4760,10
|
|
20240703,094500,99315880,4760,4760,4760,4760,20
|
|
20240703,094400,99220680,4760,4760,4760,4760,50
|
|
20240703,094300,98982680,4760,4760,4760,4760,0
|
|
20240703,094200,98982680,4760,4760,4760,4760,25
|
|
20240703,094100,98863680,4755,4755,4755,4755,0
|
|
20240703,094000,98863680,4755,4765,4765,4755,2241
|
|
20240703,093900,88199295,4760,4760,4760,4760,0
|
|
20240703,093800,88199295,4760,4760,4760,4760,0
|
|
20240703,093700,88199295,4760,4765,4765,4760,3400
|
|
20240703,093600,72014770,4765,4760,4765,4760,189
|
|
20240703,093500,71114435,4760,4770,4770,4760,6032
|
|
20240703,093400,42385155,4770,4770,4770,4770,0
|
|
20240703,093300,42385155,4770,4775,4775,4770,67
|
|
20240703,093200,42065560,4775,4775,4775,4775,32
|
|
20240703,093100,41912760,4775,4770,4775,4770,8
|
|
20240703,093000,41874595,4770,4770,4770,4770,0
|
|
20240703,092900,41874595,4770,4770,4770,4770,15
|
|
20240703,092800,41803045,4790,4790,4790,4790,0
|
|
20240703,092700,41803045,4790,4790,4790,4790,18
|
|
20240703,092600,41716825,4795,4795,4795,4795,0
|
|
20240703,092500,41716825,4795,4795,4795,4795,10
|
|
20240703,092400,41668875,4800,4800,4800,4800,0
|
|
20240703,092300,41668875,4800,4800,4800,4795,141
|
|
20240703,092200,40992200,4800,4800,4800,4800,1700
|
|
20240703,092100,32832200,4800,4795,4800,4795,2000
|
|
20240703,092000,23232940,4800,4780,4800,4780,220
|
|
20240703,091900,22179135,4770,4765,4770,4765,649
|
|
20240703,091800,19086525,4775,4770,4775,4770,26
|
|
20240703,091700,18962500,4770,4770,4770,4770,25
|
|
20240703,091600,18843250,4765,4765,4765,4765,0
|
|
20240703,091500,18843250,4765,4770,4770,4765,316
|
|
20240703,091400,17337385,4765,4765,4765,4765,1
|
|
20240703,091300,17332620,4770,4770,4770,4770,26
|
|
20240703,091200,17208600,4780,4780,4780,4780,0
|
|
20240703,091100,17208600,4780,4785,4785,4780,31
|
|
20240703,091000,17060390,4785,4780,4785,4780,79
|
|
20240703,090900,16682750,4780,4760,4780,4760,123
|
|
20240703,090800,16095310,4780,4780,4780,4780,13
|
|
20240703,090700,16033170,4780,4780,4780,4780,0
|
|
20240703,090600,16033170,4780,4780,4780,4780,0
|
|
20240703,090500,16033170,4780,4780,4780,4780,5
|
|
20240703,090400,16009270,4785,4785,4785,4785,151
|
|
20240703,090300,15286735,4790,4790,4790,4790,0
|
|
20240703,090200,15286735,4790,4790,4790,4790,0
|
|
20240703,090100,15286735,4790,4790,4790,4790,0
|
|
20240703,090000,15286735,4790,4765,4790,4760,3207
|