654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195100,216377935,4735,4735,4735,4735,53
|
|
20240704,195000,216377935,4735,4735,4735,4735,0
|
|
20240704,194900,216377935,4735,4735,4735,4735,0
|
|
20240704,194800,216377935,4735,4735,4735,4735,0
|
|
20240704,194700,216377935,4735,4735,4735,4735,0
|
|
20240704,194600,216377935,4735,4735,4735,4735,0
|
|
20240704,194500,216377935,4735,4735,4735,4735,0
|
|
20240704,194400,216377935,4735,4735,4735,4735,0
|
|
20240704,194300,216377935,4735,4735,4735,4735,0
|
|
20240704,194200,216377935,4735,4735,4735,4735,0
|
|
20240704,194100,216377935,4735,4735,4735,4735,0
|
|
20240704,194000,216377935,4735,4735,4735,4735,0
|
|
20240704,193900,216377935,4735,4735,4735,4735,0
|
|
20240704,193800,216377935,4735,4735,4735,4735,0
|
|
20240704,193700,216377935,4735,4735,4735,4735,0
|
|
20240704,193600,216377935,4735,4735,4735,4735,0
|
|
20240704,193500,216377935,4735,4735,4735,4735,0
|
|
20240704,193400,216377935,4735,4735,4735,4735,0
|
|
20240704,193300,216377935,4735,4735,4735,4735,0
|
|
20240704,193200,216377935,4735,4735,4735,4735,0
|
|
20240704,193100,216377935,4735,4735,4735,4735,0
|
|
20240704,193000,216377935,4735,4735,4735,4735,0
|
|
20240704,192900,216377935,4735,4735,4735,4735,0
|
|
20240704,192800,216377935,4735,4735,4735,4735,0
|
|
20240704,192700,216377935,4735,4735,4735,4735,0
|
|
20240704,192600,216377935,4735,4735,4735,4735,0
|
|
20240704,192500,216377935,4735,4735,4735,4735,0
|
|
20240704,192400,216377935,4735,4735,4735,4735,0
|
|
20240704,192300,216377935,4735,4735,4735,4735,0
|
|
20240704,192200,216377935,4735,4735,4735,4735,0
|
|
20240704,192100,216377935,4735,4735,4735,4735,53
|
|
20240704,192000,216377935,4735,4735,4735,4735,0
|
|
20240704,191900,216377935,4735,4735,4735,4735,0
|
|
20240704,191800,216377935,4735,4735,4735,4735,0
|
|
20240704,191700,216377935,4735,4735,4735,4735,0
|
|
20240704,191600,216377935,4735,4735,4735,4735,0
|
|
20240704,191500,216377935,4735,4735,4735,4735,0
|
|
20240704,191400,216377935,4735,4735,4735,4735,0
|
|
20240704,191300,216377935,4735,4735,4735,4735,0
|
|
20240704,191200,216377935,4735,4735,4735,4735,0
|
|
20240704,191100,216377935,4735,4735,4735,4735,0
|
|
20240704,191000,216377935,4735,4735,4735,4735,0
|
|
20240704,190900,216377935,4735,4735,4735,4735,0
|
|
20240704,190800,216377935,4735,4735,4735,4735,0
|
|
20240704,190700,216377935,4735,4735,4735,4735,0
|
|
20240704,190600,216377935,4735,4735,4735,4735,0
|
|
20240704,190500,216377935,4735,4735,4735,4735,0
|
|
20240704,190400,216377935,4735,4735,4735,4735,0
|
|
20240704,190300,216377935,4735,4735,4735,4735,0
|
|
20240704,190200,216377935,4735,4735,4735,4735,0
|
|
20240704,190100,216377935,4735,4735,4735,4735,0
|
|
20240704,190000,216377935,4735,4735,4735,4735,0
|
|
20240704,185900,216377935,4735,4735,4735,4735,0
|
|
20240704,185800,216377935,4735,4735,4735,4735,0
|
|
20240704,185700,216377935,4735,4735,4735,4735,0
|
|
20240704,185600,216377935,4735,4735,4735,4735,0
|
|
20240704,185500,216377935,4735,4735,4735,4735,0
|
|
20240704,185400,216377935,4735,4735,4735,4735,0
|
|
20240704,185300,216377935,4735,4735,4735,4735,0
|
|
20240704,185200,216377935,4735,4735,4735,4735,0
|
|
20240704,185100,216377935,4735,4735,4735,4735,53
|
|
20240704,185000,216377935,4735,4735,4735,4735,0
|
|
20240704,184900,216377935,4735,4735,4735,4735,0
|
|
20240704,184800,216377935,4735,4735,4735,4735,0
|
|
20240704,184700,216377935,4735,4735,4735,4735,0
|
|
20240704,184600,216377935,4735,4735,4735,4735,0
|
|
20240704,184500,216377935,4735,4735,4735,4735,0
|
|
20240704,184400,216377935,4735,4735,4735,4735,0
|
|
20240704,184300,216377935,4735,4735,4735,4735,0
|
|
20240704,184200,216377935,4735,4735,4735,4735,0
|
|
20240704,184100,216377935,4735,4735,4735,4735,0
|
|
20240704,184000,216377935,4735,4735,4735,4735,0
|
|
20240704,183900,216377935,4735,4735,4735,4735,0
|
|
20240704,183800,216377935,4735,4735,4735,4735,0
|
|
20240704,183700,216377935,4735,4735,4735,4735,0
|
|
20240704,183600,216377935,4735,4735,4735,4735,0
|
|
20240704,183500,216377935,4735,4735,4735,4735,0
|
|
20240704,183400,216377935,4735,4735,4735,4735,0
|
|
20240704,183300,216377935,4735,4735,4735,4735,0
|
|
20240704,183200,216377935,4735,4735,4735,4735,0
|
|
20240704,183100,216377935,4735,4735,4735,4735,0
|
|
20240704,183000,216377935,4735,4735,4735,4735,0
|
|
20240704,182900,216377935,4735,4735,4735,4735,0
|
|
20240704,182800,216377935,4735,4735,4735,4735,0
|
|
20240704,182700,216377935,4735,4735,4735,4735,0
|
|
20240704,182600,216377935,4735,4735,4735,4735,0
|
|
20240704,182500,216377935,4735,4735,4735,4735,0
|
|
20240704,182400,216377935,4735,4735,4735,4735,0
|
|
20240704,182300,216377935,4735,4735,4735,4735,0
|
|
20240704,182200,216377935,4735,4735,4735,4735,0
|
|
20240704,182100,216377935,4735,4735,4735,4735,53
|
|
20240704,182000,216377935,4735,4735,4735,4735,0
|
|
20240704,181900,216377935,4735,4735,4735,4735,0
|
|
20240704,181800,216377935,4735,4735,4735,4735,0
|
|
20240704,181700,216377935,4735,4735,4735,4735,0
|
|
20240704,181600,216377935,4735,4735,4735,4735,0
|
|
20240704,181500,216377935,4735,4735,4735,4735,0
|
|
20240704,181400,216377935,4735,4735,4735,4735,0
|
|
20240704,181300,216377935,4735,4735,4735,4735,0
|
|
20240704,181200,216377935,4735,4735,4735,4735,0
|
|
20240704,181100,216377935,4735,4735,4735,4735,0
|
|
20240704,181000,216377935,4735,4735,4735,4735,0
|
|
20240704,180900,216377935,4735,4735,4735,4735,0
|
|
20240704,180800,216377935,4735,4735,4735,4735,0
|
|
20240704,180700,216377935,4735,4735,4735,4735,0
|
|
20240704,180600,216377935,4735,4735,4735,4735,0
|
|
20240704,180500,216377935,4735,4735,4735,4735,0
|
|
20240704,180400,216377935,4735,4735,4735,4735,0
|
|
20240704,180300,216377935,4735,4735,4735,4735,0
|
|
20240704,180200,216377935,4735,4735,4735,4735,0
|
|
20240704,180100,216377935,4735,4735,4735,4735,0
|
|
20240704,180000,216377935,4735,4735,4735,4735,0
|
|
20240704,175900,216377935,4735,4735,4735,4735,0
|
|
20240704,175800,216377935,4735,4735,4735,4735,0
|
|
20240704,175700,216377935,4735,4735,4735,4735,0
|
|
20240704,175600,216377935,4735,4735,4735,4735,0
|
|
20240704,175500,216377935,4735,4735,4735,4735,0
|
|
20240704,175400,216377935,4735,4735,4735,4735,0
|
|
20240704,175300,216377935,4735,4735,4735,4735,0
|
|
20240704,175200,216377935,4735,4735,4735,4735,0
|
|
20240704,175100,216377935,4735,4735,4735,4735,53
|
|
20240704,175000,216377935,4735,4735,4735,4735,0
|
|
20240704,174900,216377935,4735,4735,4735,4735,0
|
|
20240704,174800,216377935,4735,4735,4735,4735,0
|
|
20240704,174700,216377935,4735,4735,4735,4735,0
|
|
20240704,174600,216377935,4735,4735,4735,4735,0
|
|
20240704,174500,216377935,4735,4735,4735,4735,0
|
|
20240704,174400,216377935,4735,4735,4735,4735,0
|
|
20240704,174300,216377935,4735,4735,4735,4735,0
|
|
20240704,174200,216377935,4735,4735,4735,4735,0
|
|
20240704,174100,216377935,4735,4735,4735,4735,0
|
|
20240704,174000,216377935,4735,4735,4735,4735,0
|
|
20240704,173900,216377935,4735,4735,4735,4735,0
|
|
20240704,173800,216377935,4735,4735,4735,4735,0
|
|
20240704,173700,216377935,4735,4735,4735,4735,0
|
|
20240704,173600,216377935,4735,4735,4735,4735,0
|
|
20240704,173500,216377935,4735,4735,4735,4735,0
|
|
20240704,173400,216377935,4735,4735,4735,4735,0
|
|
20240704,173300,216377935,4735,4735,4735,4735,0
|
|
20240704,173200,216377935,4735,4735,4735,4735,0
|
|
20240704,173100,216377935,4735,4735,4735,4735,0
|
|
20240704,173000,216377935,4735,4735,4735,4735,0
|
|
20240704,172900,216377935,4735,4735,4735,4735,0
|
|
20240704,172800,216377935,4735,4735,4735,4735,0
|
|
20240704,172700,216377935,4735,4735,4735,4735,0
|
|
20240704,172600,216377935,4735,4735,4735,4735,0
|
|
20240704,172500,216377935,4735,4735,4735,4735,0
|
|
20240704,172400,216377935,4735,4735,4735,4735,0
|
|
20240704,172300,216377935,4735,4735,4735,4735,0
|
|
20240704,172200,216377935,4735,4735,4735,4735,0
|
|
20240704,172100,216377935,4735,4735,4735,4735,53
|
|
20240704,172000,216377935,4735,4735,4735,4735,0
|
|
20240704,171900,216377935,4735,4735,4735,4735,0
|
|
20240704,171800,216377935,4735,4735,4735,4735,0
|
|
20240704,171700,216377935,4735,4735,4735,4735,0
|
|
20240704,171600,216377935,4735,4735,4735,4735,0
|
|
20240704,171500,216377935,4735,4735,4735,4735,0
|
|
20240704,171400,216377935,4735,4735,4735,4735,0
|
|
20240704,171300,216377935,4735,4735,4735,4735,0
|
|
20240704,171200,216377935,4735,4735,4735,4735,0
|
|
20240704,171100,216377935,4735,4735,4735,4735,0
|
|
20240704,171000,216377935,4735,4735,4735,4735,0
|
|
20240704,170900,216377935,4735,4735,4735,4735,0
|
|
20240704,170800,216377935,4735,4735,4735,4735,0
|
|
20240704,170700,216377935,4735,4735,4735,4735,0
|
|
20240704,170600,216377935,4735,4735,4735,4735,0
|
|
20240704,170500,216377935,4735,4735,4735,4735,0
|
|
20240704,170400,216377935,4735,4735,4735,4735,0
|
|
20240704,170300,216377935,4735,4735,4735,4735,0
|
|
20240704,170200,216377935,4735,4735,4735,4735,0
|
|
20240704,170100,216377935,4735,4735,4735,4735,0
|
|
20240704,170000,216377935,4735,4735,4735,4735,0
|
|
20240704,165900,216377935,4735,4735,4735,4735,0
|
|
20240704,165800,216377935,4735,4735,4735,4735,0
|
|
20240704,165700,216377935,4735,4735,4735,4735,0
|
|
20240704,165600,216377935,4735,4735,4735,4735,0
|
|
20240704,165500,216377935,4735,4735,4735,4735,0
|
|
20240704,165400,216377935,4735,4735,4735,4735,0
|
|
20240704,165300,216377935,4735,4735,4735,4735,0
|
|
20240704,165200,216377935,4735,4735,4735,4735,0
|
|
20240704,165100,216377935,4735,4735,4735,4735,53
|
|
20240704,165000,216377935,4735,4735,4735,4735,0
|
|
20240704,164900,216377935,4735,4735,4735,4735,0
|
|
20240704,164800,216377935,4735,4735,4735,4735,0
|
|
20240704,164700,216377935,4735,4735,4735,4735,0
|
|
20240704,164600,216377935,4735,4735,4735,4735,0
|
|
20240704,164500,216377935,4735,4735,4735,4735,0
|
|
20240704,164400,216377935,4735,4735,4735,4735,0
|
|
20240704,164300,216377935,4735,4735,4735,4735,0
|
|
20240704,164200,216377935,4735,4735,4735,4735,0
|
|
20240704,164100,216377935,4735,4735,4735,4735,0
|
|
20240704,164000,216377935,4735,4735,4735,4735,0
|
|
20240704,163900,216377935,4735,4735,4735,4735,0
|
|
20240704,163800,216377935,4735,4735,4735,4735,0
|
|
20240704,163700,216377935,4735,4735,4735,4735,0
|
|
20240704,163600,216377935,4735,4735,4735,4735,0
|
|
20240704,163500,216377935,4735,4735,4735,4735,0
|
|
20240704,163400,216377935,4735,4735,4735,4735,0
|
|
20240704,163300,216377935,4735,4735,4735,4735,0
|
|
20240704,163200,216377935,4735,4735,4735,4735,0
|
|
20240704,163100,216377935,4735,4735,4735,4735,0
|
|
20240704,163000,216377935,4735,4735,4735,4735,0
|
|
20240704,162900,216377935,4735,4735,4735,4735,0
|
|
20240704,162800,216377935,4735,4735,4735,4735,0
|
|
20240704,162700,216377935,4735,4735,4735,4735,0
|
|
20240704,162600,216377935,4735,4735,4735,4735,0
|
|
20240704,162500,216377935,4735,4735,4735,4735,0
|
|
20240704,162400,216377935,4735,4735,4735,4735,0
|
|
20240704,162300,216377935,4735,4735,4735,4735,0
|
|
20240704,162200,216377935,4735,4735,4735,4735,0
|
|
20240704,162100,216377935,4735,4735,4735,4735,53
|
|
20240704,162000,216377935,4735,4735,4735,4735,0
|
|
20240704,161900,216377935,4735,4735,4735,4735,0
|
|
20240704,161800,216377935,4735,4735,4735,4735,0
|
|
20240704,161700,216377935,4735,4735,4735,4735,0
|
|
20240704,161600,216377935,4735,4735,4735,4735,0
|
|
20240704,161500,216377935,4735,4735,4735,4735,0
|
|
20240704,161400,216377935,4735,4735,4735,4735,0
|
|
20240704,161300,216377935,4735,4735,4735,4735,0
|
|
20240704,161200,216377935,4735,4735,4735,4735,0
|
|
20240704,161100,216377935,4735,4735,4735,4735,0
|
|
20240704,161000,216377935,4735,4735,4735,4735,0
|
|
20240704,160900,216377935,4735,4735,4735,4735,0
|
|
20240704,160800,216377935,4735,4735,4735,4735,0
|
|
20240704,160700,216377935,4735,4735,4735,4735,0
|
|
20240704,160600,216377935,4735,4735,4735,4735,0
|
|
20240704,160500,216377935,4735,4735,4735,4735,0
|
|
20240704,160400,216377935,4735,4735,4735,4735,0
|
|
20240704,160300,216377935,4735,4735,4735,4735,0
|
|
20240704,160200,216377935,4735,4735,4735,4735,0
|
|
20240704,160100,216377935,4735,4735,4735,4735,0
|
|
20240704,160000,216377935,4735,4735,4735,4735,0
|
|
20240704,155900,216377935,4735,4735,4735,4735,0
|
|
20240704,155800,216377935,4735,4735,4735,4735,0
|
|
20240704,155700,216377935,4735,4735,4735,4735,0
|
|
20240704,155600,216377935,4735,4735,4735,4735,0
|
|
20240704,155500,216377935,4735,4735,4735,4735,0
|
|
20240704,155400,216377935,4735,4735,4735,4735,0
|
|
20240704,155300,216377935,4735,4735,4735,4735,0
|
|
20240704,155200,216377935,4735,4735,4735,4735,0
|
|
20240704,155100,216377935,4735,4735,4735,4735,53
|
|
20240704,155000,216377935,4735,4735,4735,4735,0
|
|
20240704,154900,216377935,4735,4735,4735,4735,0
|
|
20240704,154800,216377935,4735,4735,4735,4735,0
|
|
20240704,154700,216377935,4735,4735,4735,4735,0
|
|
20240704,154600,216377935,4735,4735,4735,4735,0
|
|
20240704,154500,216377935,4735,4735,4735,4735,0
|
|
20240704,154400,216377935,4735,4735,4735,4735,0
|
|
20240704,154300,216377935,4735,4735,4735,4735,0
|
|
20240704,154200,216377935,4735,4735,4735,4735,0
|
|
20240704,154100,216377935,4735,4735,4735,4735,0
|
|
20240704,154000,216377935,4735,4735,4735,4735,0
|
|
20240704,153900,216377935,4735,4735,4735,4735,0
|
|
20240704,153800,216377935,4735,4735,4735,4735,0
|
|
20240704,153700,216377935,4735,4735,4735,4735,0
|
|
20240704,153600,216377935,4735,4735,4735,4735,0
|
|
20240704,153500,216377935,4735,4735,4735,4735,0
|
|
20240704,153400,216377935,4735,4735,4735,4735,0
|
|
20240704,153300,216377935,4735,4735,4735,4735,0
|
|
20240704,153200,216377935,4735,4735,4735,4735,0
|
|
20240704,153100,216377935,4735,4735,4735,4735,0
|
|
20240704,153000,216377935,4735,4735,4735,4735,53
|
|
20240704,152900,216126980,4735,4735,4735,4735,0
|
|
20240704,152800,216126980,4735,4735,4735,4735,0
|
|
20240704,152700,216126980,4735,4735,4735,4735,0
|
|
20240704,152600,216126980,4735,4735,4735,4735,0
|
|
20240704,152500,216126980,4735,4735,4735,4735,0
|
|
20240704,152400,216126980,4735,4735,4735,4735,0
|
|
20240704,152300,216126980,4735,4735,4735,4735,0
|
|
20240704,152200,216126980,4735,4735,4735,4735,0
|
|
20240704,152100,216126980,4735,4735,4735,4735,0
|
|
20240704,152000,216126980,4735,4735,4735,4735,0
|
|
20240704,151900,216126980,4735,4720,4735,4715,31
|
|
20240704,151800,215980785,4735,4735,4735,4735,0
|
|
20240704,151700,215980785,4735,4735,4735,4735,3
|
|
20240704,151600,215966580,4735,4735,4735,4735,0
|
|
20240704,151500,215966580,4735,4735,4735,4735,0
|
|
20240704,151400,215966580,4735,4735,4735,4735,0
|
|
20240704,151300,215966580,4735,4735,4735,4735,0
|
|
20240704,151200,215966580,4735,4735,4735,4735,0
|
|
20240704,151100,215966580,4735,4735,4735,4735,0
|
|
20240704,151000,215966580,4735,4735,4735,4735,0
|
|
20240704,150900,215966580,4735,4735,4735,4735,150
|
|
20240704,150800,215256330,4735,4735,4735,4735,0
|
|
20240704,150700,215256330,4735,4735,4735,4735,1
|
|
20240704,150600,215251595,4735,4735,4735,4735,0
|
|
20240704,150500,215251595,4735,4735,4735,4735,0
|
|
20240704,150400,215251595,4735,4735,4735,4735,0
|
|
20240704,150300,215251595,4735,4735,4735,4735,0
|
|
20240704,150200,215251595,4735,4735,4735,4735,0
|
|
20240704,150100,215251595,4735,4735,4735,4735,0
|
|
20240704,150000,215251595,4735,4735,4735,4735,51
|
|
20240704,145900,215010110,4735,4735,4735,4735,0
|
|
20240704,145800,215010110,4735,4735,4735,4735,0
|
|
20240704,145700,215010110,4735,4735,4735,4735,0
|
|
20240704,145600,215010110,4735,4735,4735,4735,0
|
|
20240704,145500,215010110,4735,4735,4735,4735,0
|
|
20240704,145400,215010110,4735,4735,4735,4735,0
|
|
20240704,145300,215010110,4735,4735,4735,4735,0
|
|
20240704,145200,215010110,4735,4735,4735,4735,0
|
|
20240704,145100,215010110,4735,4735,4735,4735,0
|
|
20240704,145000,215010110,4735,4735,4735,4735,0
|
|
20240704,144900,215010110,4735,4735,4735,4735,0
|
|
20240704,144800,215010110,4735,4735,4735,4735,0
|
|
20240704,144700,215010110,4735,4735,4735,4735,2
|
|
20240704,144600,215000640,4715,4715,4715,4715,0
|
|
20240704,144500,215000640,4715,4715,4715,4715,0
|
|
20240704,144400,215000640,4715,4715,4715,4715,0
|
|
20240704,144300,215000640,4715,4715,4715,4715,0
|
|
20240704,144200,215000640,4715,4715,4715,4715,0
|
|
20240704,144100,215000640,4715,4715,4715,4715,0
|
|
20240704,144000,215000640,4715,4715,4715,4715,0
|
|
20240704,143900,215000640,4715,4715,4715,4715,0
|
|
20240704,143800,215000640,4715,4725,4725,4715,1100
|
|
20240704,143700,209810005,4725,4725,4725,4725,0
|
|
20240704,143600,209810005,4725,4730,4730,4725,24
|
|
20240704,143500,209696545,4735,4735,4735,4735,0
|
|
20240704,143400,209696545,4735,4735,4735,4735,11
|
|
20240704,143300,209644460,4735,4735,4735,4735,0
|
|
20240704,143200,209644460,4735,4735,4735,4735,2
|
|
20240704,143100,209634990,4740,4740,4740,4740,0
|
|
20240704,143000,209634990,4740,4740,4740,4740,0
|
|
20240704,142900,209634990,4740,4740,4740,4740,0
|
|
20240704,142800,209634990,4740,4740,4740,4740,0
|
|
20240704,142700,209634990,4740,4740,4740,4740,0
|
|
20240704,142600,209634990,4740,4740,4740,4740,0
|
|
20240704,142500,209634990,4740,4740,4740,4740,0
|
|
20240704,142400,209634990,4740,4740,4740,4740,0
|
|
20240704,142300,209634990,4740,4740,4740,4740,0
|
|
20240704,142200,209634990,4740,4740,4740,4740,0
|
|
20240704,142100,209634990,4740,4740,4740,4740,0
|
|
20240704,142000,209634990,4740,4740,4740,4740,0
|
|
20240704,141900,209634990,4740,4725,4740,4725,46
|
|
20240704,141800,209417475,4720,4720,4720,4720,0
|
|
20240704,141700,209417475,4720,4720,4720,4720,0
|
|
20240704,141600,209417475,4720,4720,4720,4720,0
|
|
20240704,141500,209417475,4720,4720,4720,4720,0
|
|
20240704,141400,209417475,4720,4720,4720,4720,0
|
|
20240704,141300,209417475,4720,4720,4720,4720,0
|
|
20240704,141200,209417475,4720,4720,4720,4720,30
|
|
20240704,141100,209275875,4725,4725,4725,4725,0
|
|
20240704,141000,209275875,4725,4725,4725,4725,1
|
|
20240704,140900,209271150,4720,4720,4720,4720,0
|
|
20240704,140800,209271150,4720,4720,4720,4720,0
|
|
20240704,140700,209271150,4720,4720,4720,4720,0
|
|
20240704,140600,209271150,4720,4720,4720,4720,17
|
|
20240704,140500,209190910,4720,4720,4720,4720,0
|
|
20240704,140400,209190910,4720,4720,4720,4720,0
|
|
20240704,140300,209190910,4720,4720,4720,4720,0
|
|
20240704,140200,209190910,4720,4720,4720,4720,0
|
|
20240704,140100,209190910,4720,4720,4720,4720,0
|
|
20240704,140000,209190910,4720,4720,4720,4720,60
|
|
20240704,135900,208907710,4720,4720,4720,4720,56
|
|
20240704,135800,208643390,4720,4720,4720,4720,0
|
|
20240704,135700,208643390,4720,4720,4720,4720,0
|
|
20240704,135600,208643390,4720,4720,4720,4720,56
|
|
20240704,135500,208379070,4720,4720,4720,4720,0
|
|
20240704,135400,208379070,4720,4720,4720,4720,0
|
|
20240704,135300,208379070,4720,4720,4720,4720,55
|
|
20240704,135200,208119470,4720,4720,4720,4720,0
|
|
20240704,135100,208119470,4720,4720,4720,4720,0
|
|
20240704,135000,208119470,4720,4720,4720,4720,0
|
|
20240704,134900,208119470,4720,4720,4720,4720,58
|
|
20240704,134800,207845710,4720,4720,4720,4720,0
|
|
20240704,134700,207845710,4720,4720,4720,4720,0
|
|
20240704,134600,207845710,4720,4720,4720,4720,53
|
|
20240704,134500,207595550,4720,4720,4720,4720,0
|
|
20240704,134400,207595550,4720,4720,4720,4720,0
|
|
20240704,134300,207595550,4720,4720,4720,4720,56
|
|
20240704,134200,207331230,4720,4720,4720,4720,0
|
|
20240704,134100,207331230,4720,4720,4720,4720,0
|
|
20240704,134000,207331230,4720,4720,4720,4720,55
|
|
20240704,133900,207071630,4725,4725,4725,4725,0
|
|
20240704,133800,207071630,4725,4725,4725,4725,0
|
|
20240704,133700,207071630,4725,4725,4725,4725,0
|
|
20240704,133600,207071630,4725,4725,4725,4725,1
|
|
20240704,133500,207066905,4725,4725,4725,4725,18
|
|
20240704,133400,206981855,4720,4720,4720,4720,0
|
|
20240704,133300,206981855,4720,4725,4725,4720,70
|
|
20240704,133200,206651355,4725,4725,4725,4725,0
|
|
20240704,133100,206651355,4725,4725,4725,4725,0
|
|
20240704,133000,206651355,4725,4725,4725,4725,22
|
|
20240704,132900,206547405,4725,4725,4725,4725,63
|
|
20240704,132800,206249730,4720,4720,4720,4720,0
|
|
20240704,132700,206249730,4720,4720,4720,4720,0
|
|
20240704,132600,206249730,4720,4720,4720,4720,52
|
|
20240704,132500,206004290,4720,4720,4720,4720,20
|
|
20240704,132400,205909890,4720,4720,4720,4720,0
|
|
20240704,132300,205909890,4720,4720,4720,4720,58
|
|
20240704,132200,205636130,4720,4720,4720,4720,0
|
|
20240704,132100,205636130,4720,4720,4720,4720,10
|
|
20240704,132000,205588930,4735,4735,4735,4735,0
|
|
20240704,131900,205588930,4735,4735,4735,4735,0
|
|
20240704,131800,205588930,4735,4735,4735,4735,50
|
|
20240704,131700,205352180,4735,4735,4735,4735,50
|
|
20240704,131600,205115430,4735,4735,4735,4735,4
|
|
20240704,131500,205096490,4735,4740,4740,4735,287
|
|
20240704,131400,203737540,4740,4740,4740,4740,0
|
|
20240704,131300,203737540,4740,4735,4740,4735,299
|
|
20240704,131200,202321760,4735,4735,4735,4735,66
|
|
20240704,131100,202009250,4735,4735,4735,4735,0
|
|
20240704,131000,202009250,4735,4735,4735,4735,865
|
|
20240704,130900,197913475,4735,4735,4735,4735,0
|
|
20240704,130800,197913475,4735,4735,4735,4735,1135
|
|
20240704,130700,192539250,4735,4735,4735,4735,1
|
|
20240704,130600,192534515,4710,4710,4710,4710,0
|
|
20240704,130500,192534515,4710,4715,4715,4710,700
|
|
20240704,130400,189237320,4740,4740,4740,4740,0
|
|
20240704,130300,189237320,4740,4740,4740,4740,5
|
|
20240704,130200,189213620,4740,4735,4740,4735,81
|
|
20240704,130100,188830050,4715,4715,4715,4715,133
|
|
20240704,130000,188202955,4710,4710,4710,4710,54
|
|
20240704,125900,187948615,4715,4715,4715,4715,10
|
|
20240704,125800,187901465,4715,4715,4715,4715,6
|
|
20240704,125700,187873175,4715,4715,4715,4715,1
|
|
20240704,125600,187868460,4710,4710,4710,4710,56
|
|
20240704,125500,187604700,4710,4710,4710,4710,0
|
|
20240704,125400,187604700,4710,4710,4710,4710,185
|
|
20240704,125300,186733350,4710,4710,4710,4710,55
|
|
20240704,125200,186474300,4710,4710,4710,4710,0
|
|
20240704,125100,186474300,4710,4710,4710,4710,0
|
|
20240704,125000,186474300,4710,4710,4710,4710,97
|
|
20240704,124900,186017430,4715,4715,4715,4715,0
|
|
20240704,124800,186017430,4715,4715,4715,4715,0
|
|
20240704,124700,186017430,4715,4715,4715,4715,10
|
|
20240704,124600,185970280,4715,4715,4715,4715,48
|
|
20240704,124500,185743960,4720,4720,4720,4720,11
|
|
20240704,124400,185692040,4715,4715,4715,4715,0
|
|
20240704,124300,185692040,4715,4715,4715,4715,60
|
|
20240704,124200,185409140,4715,4715,4715,4715,0
|
|
20240704,124100,185409140,4715,4715,4715,4715,0
|
|
20240704,124000,185409140,4715,4715,4715,4715,51
|
|
20240704,123900,185168675,4715,4715,4715,4715,0
|
|
20240704,123800,185168675,4715,4715,4715,4715,0
|
|
20240704,123700,185168675,4715,4715,4715,4715,54
|
|
20240704,123600,184914065,4715,4715,4715,4715,223
|
|
20240704,123500,183862620,4715,4715,4715,4715,0
|
|
20240704,123400,183862620,4715,4715,4715,4715,0
|
|
20240704,123300,183862620,4715,4715,4715,4715,0
|
|
20240704,123200,183862620,4715,4715,4715,4715,0
|
|
20240704,123100,183862620,4715,4715,4715,4715,0
|
|
20240704,123000,183862620,4715,4715,4715,4715,0
|
|
20240704,122900,183862620,4715,4715,4715,4715,0
|
|
20240704,122800,183862620,4715,4715,4715,4715,1072
|
|
20240704,122700,178808140,4710,4710,4710,4710,0
|
|
20240704,122600,178808140,4710,4710,4710,4710,54
|
|
20240704,122500,178553800,4710,4710,4710,4710,0
|
|
20240704,122400,178553800,4710,4710,4710,4710,0
|
|
20240704,122300,178553800,4710,4710,4710,4710,56
|
|
20240704,122200,178290040,4710,4710,4710,4710,0
|
|
20240704,122100,178290040,4710,4710,4710,4710,0
|
|
20240704,122000,178290040,4710,4710,4710,4710,55
|
|
20240704,121900,178030990,4710,4710,4710,4710,0
|
|
20240704,121800,178030990,4710,4710,4710,4710,0
|
|
20240704,121700,178030990,4710,4710,4710,4710,59
|
|
20240704,121600,177753100,4710,4710,4710,4710,0
|
|
20240704,121500,177753100,4710,4710,4710,4710,0
|
|
20240704,121400,177753100,4710,4710,4710,4710,0
|
|
20240704,121300,177753100,4710,4710,4710,4710,52
|
|
20240704,121200,177508180,4710,4710,4710,4710,0
|
|
20240704,121100,177508180,4710,4710,4710,4710,0
|
|
20240704,121000,177508180,4710,4710,4710,4710,56
|
|
20240704,120900,177244420,4715,4715,4715,4715,0
|
|
20240704,120800,177244420,4715,4715,4715,4715,0
|
|
20240704,120700,177244420,4715,4710,4715,4710,56
|
|
20240704,120600,176980655,4715,4715,4715,4715,0
|
|
20240704,120500,176980655,4715,4715,4715,4715,1
|
|
20240704,120400,176975940,4710,4710,4710,4710,0
|
|
20240704,120300,176975940,4710,4710,4710,4710,57
|
|
20240704,120200,176707470,4715,4715,4715,4715,0
|
|
20240704,120100,176707470,4715,4715,4715,4715,0
|
|
20240704,120000,176707470,4715,4720,4720,4715,501
|
|
20240704,115900,174345250,4715,4715,4715,4715,0
|
|
20240704,115800,174345250,4715,4715,4715,4715,0
|
|
20240704,115700,174345250,4715,4715,4715,4715,57
|
|
20240704,115600,174076495,4720,4720,4720,4720,100
|
|
20240704,115500,173604495,4715,4715,4715,4715,0
|
|
20240704,115400,173604495,4715,4715,4715,4715,0
|
|
20240704,115300,173604495,4715,4715,4715,4715,54
|
|
20240704,115200,173349885,4715,4715,4715,4715,0
|
|
20240704,115100,173349885,4715,4715,4715,4715,0
|
|
20240704,115000,173349885,4715,4715,4715,4715,57
|
|
20240704,114900,173081130,4720,4720,4720,4720,10
|
|
20240704,114800,173033930,4715,4715,4715,4715,0
|
|
20240704,114700,173033930,4715,4715,4715,4715,54
|
|
20240704,114600,172779320,4730,4730,4730,4730,0
|
|
20240704,114500,172779320,4730,4730,4730,4730,0
|
|
20240704,114400,172779320,4730,4730,4730,4730,0
|
|
20240704,114300,172779320,4730,4730,4730,4730,0
|
|
20240704,114200,172779320,4730,4730,4730,4730,0
|
|
20240704,114100,172779320,4730,4730,4730,4730,0
|
|
20240704,114000,172779320,4730,4730,4730,4730,0
|
|
20240704,113900,172779320,4730,4730,4730,4730,1
|
|
20240704,113800,172774590,4730,4730,4730,4730,0
|
|
20240704,113700,172774590,4730,4720,4730,4720,300
|
|
20240704,113600,171356200,4725,4725,4725,4725,0
|
|
20240704,113500,171356200,4725,4725,4725,4725,0
|
|
20240704,113400,171356200,4725,4725,4725,4725,50
|
|
20240704,113300,171119950,4730,4730,4730,4730,0
|
|
20240704,113200,171119950,4730,4730,4730,4730,0
|
|
20240704,113100,171119950,4730,4730,4730,4730,0
|
|
20240704,113000,171119950,4730,4715,4730,4715,222
|
|
20240704,112900,170072260,4715,4715,4715,4715,54
|
|
20240704,112800,169817650,4705,4705,4705,4705,0
|
|
20240704,112700,169817650,4705,4705,4705,4705,0
|
|
20240704,112600,169817650,4705,4705,4705,4705,55
|
|
20240704,112500,169558875,4705,4705,4705,4705,16
|
|
20240704,112400,169483595,4700,4700,4700,4700,0
|
|
20240704,112300,169483595,4700,4700,4700,4700,55
|
|
20240704,112200,169225095,4705,4705,4705,4705,206
|
|
20240704,112100,168255865,4700,4700,4700,4700,0
|
|
20240704,112000,168255865,4700,4700,4700,4700,56
|
|
20240704,111900,167992665,4720,4720,4720,4720,0
|
|
20240704,111800,167992665,4720,4720,4720,4720,0
|
|
20240704,111700,167992665,4720,4720,4720,4720,0
|
|
20240704,111600,167992665,4720,4720,4720,4720,0
|
|
20240704,111500,167992665,4720,4720,4720,4720,0
|
|
20240704,111400,167992665,4720,4720,4720,4720,0
|
|
20240704,111300,167992665,4720,4720,4720,4720,0
|
|
20240704,111200,167992665,4720,4720,4720,4720,0
|
|
20240704,111100,167992665,4720,4720,4720,4720,0
|
|
20240704,111000,167992665,4720,4720,4720,4720,0
|
|
20240704,110900,167992665,4720,4720,4720,4720,0
|
|
20240704,110800,167992665,4720,4720,4720,4720,0
|
|
20240704,110700,167992665,4720,4720,4720,4720,1
|
|
20240704,110600,167987945,4725,4725,4725,4725,0
|
|
20240704,110500,167987945,4725,4725,4725,4725,0
|
|
20240704,110400,167987945,4725,4725,4725,4725,0
|
|
20240704,110300,167987945,4725,4720,4725,4720,46
|
|
20240704,110200,167770700,4720,4720,4720,4720,0
|
|
20240704,110100,167770700,4720,4705,4720,4705,156
|
|
20240704,110000,167036705,4700,4705,4705,4700,57
|
|
20240704,105900,166768795,4705,4705,4705,4705,0
|
|
20240704,105800,166768795,4705,4705,4705,4705,1
|
|
20240704,105700,166764090,4700,4700,4700,4700,59
|
|
20240704,105600,166486790,4700,4700,4700,4700,0
|
|
20240704,105500,166486790,4700,4700,4700,4700,1
|
|
20240704,105400,166482090,4705,4705,4705,4705,5
|
|
20240704,105300,166458565,4705,4705,4705,4705,0
|
|
20240704,105200,166458565,4705,4705,4705,4705,0
|
|
20240704,105100,166458565,4705,4705,4705,4705,6
|
|
20240704,105000,166430335,4700,4700,4700,4700,0
|
|
20240704,104900,166430335,4700,4700,4700,4700,0
|
|
20240704,104800,166430335,4700,4700,4700,4700,0
|
|
20240704,104700,166430335,4700,4700,4700,4700,0
|
|
20240704,104600,166430335,4700,4700,4700,4700,0
|
|
20240704,104500,166430335,4700,4700,4700,4700,0
|
|
20240704,104400,166430335,4700,4695,4700,4695,1003
|
|
20240704,104300,161716530,4695,4695,4695,4695,0
|
|
20240704,104200,161716530,4695,4700,4700,4695,510
|
|
20240704,104100,159319580,4695,4695,4695,4695,0
|
|
20240704,104000,159319580,4695,4700,4700,4695,54
|
|
20240704,103900,159066040,4700,4700,4700,4700,1
|
|
20240704,103800,159061340,4700,4710,4710,4700,3553
|
|
20240704,103700,142359805,4710,4705,4710,4705,120
|
|
20240704,103600,141794910,4710,4710,4710,4710,40
|
|
20240704,103500,141606510,4710,4710,4710,4710,0
|
|
20240704,103400,141606510,4710,4710,4710,4710,10
|
|
20240704,103300,141559410,4705,4705,4705,4705,0
|
|
20240704,103200,141559410,4705,4705,4705,4705,0
|
|
20240704,103100,141559410,4705,4705,4705,4705,0
|
|
20240704,103000,141559410,4705,4705,4705,4705,0
|
|
20240704,102900,141559410,4705,4705,4705,4705,7
|
|
20240704,102800,141526475,4705,4705,4705,4705,101
|
|
20240704,102700,141051270,4700,4700,4700,4700,0
|
|
20240704,102600,141051270,4700,4705,4705,4700,1170
|
|
20240704,102500,135549205,4710,4710,4710,4710,1
|
|
20240704,102400,135544495,4710,4705,4710,4705,58
|
|
20240704,102300,135271600,4710,4710,4710,4710,0
|
|
20240704,102200,135271600,4710,4710,4710,4710,0
|
|
20240704,102100,135271600,4710,4710,4710,4710,100
|
|
20240704,102000,134800600,4710,4710,4710,4705,70
|
|
20240704,101900,134471170,4710,4700,4710,4700,501
|
|
20240704,101800,132116460,4710,4710,4710,4710,5
|
|
20240704,101700,132092910,4705,4710,4710,4705,1546
|
|
20240704,101600,124817720,4720,4720,4720,4720,4
|
|
20240704,101500,124798840,4720,4720,4720,4720,1
|
|
20240704,101400,124794120,4710,4710,4715,4710,180
|
|
20240704,101300,123945820,4715,4715,4715,4715,10
|
|
20240704,101200,123898670,4715,4715,4715,4715,15
|
|
20240704,101100,123827945,4705,4705,4705,4705,0
|
|
20240704,101000,123827945,4705,4705,4705,4705,0
|
|
20240704,100900,123827945,4705,4705,4705,4705,0
|
|
20240704,100800,123827945,4705,4705,4705,4705,1300
|
|
20240704,100700,117711445,4705,4715,4715,4705,1726
|
|
20240704,100600,109580610,4715,4715,4715,4715,0
|
|
20240704,100500,109580610,4715,4715,4715,4715,0
|
|
20240704,100400,109580610,4715,4715,4715,4715,56
|
|
20240704,100300,109316570,4715,4715,4715,4715,10000
|
|
20240704,100200,62166570,4720,4720,4720,4720,0
|
|
20240704,100100,62166570,4720,4720,4720,4720,40
|
|
20240704,100000,61977770,4715,4720,4720,4715,61
|
|
20240704,095900,61690125,4715,4720,4720,4715,105
|
|
20240704,095800,61194540,4720,4715,4720,4715,59
|
|
20240704,095700,60916310,4715,4715,4715,4715,56
|
|
20240704,095600,60652270,4720,4720,4720,4720,2
|
|
20240704,095500,60642830,4720,4720,4720,4720,1
|
|
20240704,095400,60638110,4715,4715,4720,4715,76
|
|
20240704,095300,60279670,4720,4720,4720,4720,0
|
|
20240704,095200,60279670,4720,4720,4720,4720,0
|
|
20240704,095100,60279670,4720,4720,4720,4720,653
|
|
20240704,095000,57197510,4730,4730,4730,4730,1
|
|
20240704,094900,57192780,4715,4715,4715,4715,1500
|
|
20240704,094800,50120280,4715,4715,4715,4710,1232
|
|
20240704,094700,44311450,4720,4725,4725,4720,37
|
|
20240704,094600,44136785,4720,4720,4720,4720,89
|
|
20240704,094500,43716705,4720,4725,4725,4720,2815
|
|
20240704,094400,30425385,4725,4725,4725,4725,59
|
|
20240704,094300,30146610,4730,4730,4730,4730,0
|
|
20240704,094200,30146610,4730,4730,4730,4730,15
|
|
20240704,094100,30075660,4725,4725,4725,4725,0
|
|
20240704,094000,30075660,4725,4725,4725,4725,52
|
|
20240704,093900,29829960,4725,4725,4725,4725,2
|
|
20240704,093800,29820510,4720,4720,4720,4720,0
|
|
20240704,093700,29820510,4720,4725,4725,4720,57
|
|
20240704,093600,29551465,4725,4725,4725,4725,0
|
|
20240704,093500,29551465,4725,4725,4725,4725,30
|
|
20240704,093400,29409715,4725,4725,4725,4725,22
|
|
20240704,093300,29305765,4720,4720,4720,4720,200
|
|
20240704,093200,28361765,4720,4720,4720,4720,399
|
|
20240704,093100,26478485,4720,4720,4720,4720,5
|
|
20240704,093000,26454885,4720,4720,4720,4720,0
|
|
20240704,092900,26454885,4720,4730,4730,4720,3605
|
|
20240704,092800,9421140,4735,4735,4735,4735,230
|
|
20240704,092700,8332090,4740,4735,4740,4735,116
|
|
20240704,092600,7782805,4740,4740,4740,4740,11
|
|
20240704,092500,7730665,4740,4740,4740,4740,9
|
|
20240704,092400,7688005,4740,4740,4740,4740,1
|
|
20240704,092300,7683265,4740,4740,4740,4740,0
|
|
20240704,092200,7683265,4740,4740,4740,4740,27
|
|
20240704,092100,7555285,4745,4750,4750,4745,12
|
|
20240704,092000,7498335,4735,4735,4735,4735,53
|
|
20240704,091900,7247380,4760,4760,4760,4760,0
|
|
20240704,091800,7247380,4760,4760,4760,4760,0
|
|
20240704,091700,7247380,4760,4770,4770,4760,155
|
|
20240704,091600,6509195,4775,4775,4775,4775,0
|
|
20240704,091500,6509195,4775,4735,4775,4735,48
|
|
20240704,091400,6281875,4735,4735,4735,4735,3
|
|
20240704,091300,6267670,4730,4730,4730,4730,0
|
|
20240704,091200,6267670,4730,4785,4785,4730,1019
|
|
20240704,091100,1426270,4785,4785,4785,4785,1
|
|
20240704,091000,1421485,4765,4765,4765,4765,14
|
|
20240704,090900,1354775,4800,4800,4800,4800,0
|
|
20240704,090800,1354775,4800,4800,4800,4800,0
|
|
20240704,090700,1354775,4800,4800,4800,4800,1
|
|
20240704,090600,1349975,4755,4755,4755,4755,14
|
|
20240704,090500,1283405,4755,4755,4755,4755,14
|
|
20240704,090400,1216835,4755,4750,4755,4750,37
|
|
20240704,090300,1040950,4775,4775,4775,4775,0
|
|
20240704,090200,1040950,4775,4775,4775,4775,10
|
|
20240704,090100,993200,4775,4775,4775,4775,0
|
|
20240704,090000,993200,4775,4775,4775,4775,208
|