654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195100,137266840,4750,4750,4750,4750,10
|
|
20240709,195000,137266840,4750,4750,4750,4750,0
|
|
20240709,194900,137266840,4750,4750,4750,4750,0
|
|
20240709,194800,137266840,4750,4750,4750,4750,0
|
|
20240709,194700,137266840,4750,4750,4750,4750,0
|
|
20240709,194600,137266840,4750,4750,4750,4750,0
|
|
20240709,194500,137266840,4750,4750,4750,4750,0
|
|
20240709,194400,137266840,4750,4750,4750,4750,0
|
|
20240709,194300,137266840,4750,4750,4750,4750,0
|
|
20240709,194200,137266840,4750,4750,4750,4750,0
|
|
20240709,194100,137266840,4750,4750,4750,4750,0
|
|
20240709,194000,137266840,4750,4750,4750,4750,0
|
|
20240709,193900,137266840,4750,4750,4750,4750,0
|
|
20240709,193800,137266840,4750,4750,4750,4750,0
|
|
20240709,193700,137266840,4750,4750,4750,4750,0
|
|
20240709,193600,137266840,4750,4750,4750,4750,0
|
|
20240709,193500,137266840,4750,4750,4750,4750,0
|
|
20240709,193400,137266840,4750,4750,4750,4750,0
|
|
20240709,193300,137266840,4750,4750,4750,4750,0
|
|
20240709,193200,137266840,4750,4750,4750,4750,0
|
|
20240709,193100,137266840,4750,4750,4750,4750,0
|
|
20240709,193000,137266840,4750,4750,4750,4750,0
|
|
20240709,192900,137266840,4750,4750,4750,4750,0
|
|
20240709,192800,137266840,4750,4750,4750,4750,0
|
|
20240709,192700,137266840,4750,4750,4750,4750,0
|
|
20240709,192600,137266840,4750,4750,4750,4750,0
|
|
20240709,192500,137266840,4750,4750,4750,4750,0
|
|
20240709,192400,137266840,4750,4750,4750,4750,0
|
|
20240709,192300,137266840,4750,4750,4750,4750,0
|
|
20240709,192200,137266840,4750,4750,4750,4750,0
|
|
20240709,192100,137266840,4750,4750,4750,4750,10
|
|
20240709,192000,137266840,4750,4750,4750,4750,0
|
|
20240709,191900,137266840,4750,4750,4750,4750,0
|
|
20240709,191800,137266840,4750,4750,4750,4750,0
|
|
20240709,191700,137266840,4750,4750,4750,4750,0
|
|
20240709,191600,137266840,4750,4750,4750,4750,0
|
|
20240709,191500,137266840,4750,4750,4750,4750,0
|
|
20240709,191400,137266840,4750,4750,4750,4750,0
|
|
20240709,191300,137266840,4750,4750,4750,4750,0
|
|
20240709,191200,137266840,4750,4750,4750,4750,0
|
|
20240709,191100,137266840,4750,4750,4750,4750,0
|
|
20240709,191000,137266840,4750,4750,4750,4750,0
|
|
20240709,190900,137266840,4750,4750,4750,4750,0
|
|
20240709,190800,137266840,4750,4750,4750,4750,0
|
|
20240709,190700,137266840,4750,4750,4750,4750,0
|
|
20240709,190600,137266840,4750,4750,4750,4750,0
|
|
20240709,190500,137266840,4750,4750,4750,4750,0
|
|
20240709,190400,137266840,4750,4750,4750,4750,0
|
|
20240709,190300,137266840,4750,4750,4750,4750,0
|
|
20240709,190200,137266840,4750,4750,4750,4750,0
|
|
20240709,190100,137266840,4750,4750,4750,4750,0
|
|
20240709,190000,137266840,4750,4750,4750,4750,0
|
|
20240709,185900,137266840,4750,4750,4750,4750,0
|
|
20240709,185800,137266840,4750,4750,4750,4750,0
|
|
20240709,185700,137266840,4750,4750,4750,4750,0
|
|
20240709,185600,137266840,4750,4750,4750,4750,0
|
|
20240709,185500,137266840,4750,4750,4750,4750,0
|
|
20240709,185400,137266840,4750,4750,4750,4750,0
|
|
20240709,185300,137266840,4750,4750,4750,4750,0
|
|
20240709,185200,137266840,4750,4750,4750,4750,0
|
|
20240709,185100,137266840,4750,4750,4750,4750,10
|
|
20240709,185000,137266840,4750,4750,4750,4750,0
|
|
20240709,184900,137266840,4750,4750,4750,4750,0
|
|
20240709,184800,137266840,4750,4750,4750,4750,0
|
|
20240709,184700,137266840,4750,4750,4750,4750,0
|
|
20240709,184600,137266840,4750,4750,4750,4750,0
|
|
20240709,184500,137266840,4750,4750,4750,4750,0
|
|
20240709,184400,137266840,4750,4750,4750,4750,0
|
|
20240709,184300,137266840,4750,4750,4750,4750,0
|
|
20240709,184200,137266840,4750,4750,4750,4750,0
|
|
20240709,184100,137266840,4750,4750,4750,4750,0
|
|
20240709,184000,137266840,4750,4750,4750,4750,0
|
|
20240709,183900,137266840,4750,4750,4750,4750,0
|
|
20240709,183800,137266840,4750,4750,4750,4750,0
|
|
20240709,183700,137266840,4750,4750,4750,4750,0
|
|
20240709,183600,137266840,4750,4750,4750,4750,0
|
|
20240709,183500,137266840,4750,4750,4750,4750,0
|
|
20240709,183400,137266840,4750,4750,4750,4750,0
|
|
20240709,183300,137266840,4750,4750,4750,4750,0
|
|
20240709,183200,137266840,4750,4750,4750,4750,0
|
|
20240709,183100,137266840,4750,4750,4750,4750,0
|
|
20240709,183000,137266840,4750,4750,4750,4750,0
|
|
20240709,182900,137266840,4750,4750,4750,4750,0
|
|
20240709,182800,137266840,4750,4750,4750,4750,0
|
|
20240709,182700,137266840,4750,4750,4750,4750,0
|
|
20240709,182600,137266840,4750,4750,4750,4750,0
|
|
20240709,182500,137266840,4750,4750,4750,4750,0
|
|
20240709,182400,137266840,4750,4750,4750,4750,0
|
|
20240709,182300,137266840,4750,4750,4750,4750,0
|
|
20240709,182200,137266840,4750,4750,4750,4750,0
|
|
20240709,182100,137266840,4750,4750,4750,4750,10
|
|
20240709,182000,137266840,4750,4750,4750,4750,0
|
|
20240709,181900,137266840,4750,4750,4750,4750,0
|
|
20240709,181800,137266840,4750,4750,4750,4750,0
|
|
20240709,181700,137266840,4750,4750,4750,4750,0
|
|
20240709,181600,137266840,4750,4750,4750,4750,0
|
|
20240709,181500,137266840,4750,4750,4750,4750,0
|
|
20240709,181400,137266840,4750,4750,4750,4750,0
|
|
20240709,181300,137266840,4750,4750,4750,4750,0
|
|
20240709,181200,137266840,4750,4750,4750,4750,0
|
|
20240709,181100,137266840,4750,4750,4750,4750,0
|
|
20240709,181000,137266840,4750,4750,4750,4750,0
|
|
20240709,180900,137266840,4750,4750,4750,4750,0
|
|
20240709,180800,137266840,4750,4750,4750,4750,0
|
|
20240709,180700,137266840,4750,4750,4750,4750,0
|
|
20240709,180600,137266840,4750,4750,4750,4750,0
|
|
20240709,180500,137266840,4750,4750,4750,4750,0
|
|
20240709,180400,137266840,4750,4750,4750,4750,0
|
|
20240709,180300,137266840,4750,4750,4750,4750,0
|
|
20240709,180200,137266840,4750,4750,4750,4750,0
|
|
20240709,180100,137266840,4750,4750,4750,4750,0
|
|
20240709,180000,137266840,4750,4750,4750,4750,0
|
|
20240709,175900,137266840,4750,4750,4750,4750,0
|
|
20240709,175800,137266840,4750,4750,4750,4750,0
|
|
20240709,175700,137266840,4750,4750,4750,4750,0
|
|
20240709,175600,137266840,4750,4750,4750,4750,0
|
|
20240709,175500,137266840,4750,4750,4750,4750,0
|
|
20240709,175400,137266840,4750,4750,4750,4750,0
|
|
20240709,175300,137266840,4750,4750,4750,4750,0
|
|
20240709,175200,137266840,4750,4750,4750,4750,0
|
|
20240709,175100,137266840,4750,4750,4750,4750,10
|
|
20240709,175000,137266840,4750,4750,4750,4750,0
|
|
20240709,174900,137266840,4750,4750,4750,4750,0
|
|
20240709,174800,137266840,4750,4750,4750,4750,0
|
|
20240709,174700,137266840,4750,4750,4750,4750,0
|
|
20240709,174600,137266840,4750,4750,4750,4750,0
|
|
20240709,174500,137266840,4750,4750,4750,4750,0
|
|
20240709,174400,137266840,4750,4750,4750,4750,0
|
|
20240709,174300,137266840,4750,4750,4750,4750,0
|
|
20240709,174200,137266840,4750,4750,4750,4750,0
|
|
20240709,174100,137266840,4750,4750,4750,4750,0
|
|
20240709,174000,137266840,4750,4750,4750,4750,0
|
|
20240709,173900,137266840,4750,4750,4750,4750,0
|
|
20240709,173800,137266840,4750,4750,4750,4750,0
|
|
20240709,173700,137266840,4750,4750,4750,4750,0
|
|
20240709,173600,137266840,4750,4750,4750,4750,0
|
|
20240709,173500,137266840,4750,4750,4750,4750,0
|
|
20240709,173400,137266840,4750,4750,4750,4750,0
|
|
20240709,173300,137266840,4750,4750,4750,4750,0
|
|
20240709,173200,137266840,4750,4750,4750,4750,0
|
|
20240709,173100,137266840,4750,4750,4750,4750,0
|
|
20240709,173000,137266840,4750,4750,4750,4750,0
|
|
20240709,172900,137266840,4750,4750,4750,4750,0
|
|
20240709,172800,137266840,4750,4750,4750,4750,0
|
|
20240709,172700,137266840,4750,4750,4750,4750,0
|
|
20240709,172600,137266840,4750,4750,4750,4750,0
|
|
20240709,172500,137266840,4750,4750,4750,4750,0
|
|
20240709,172400,137266840,4750,4750,4750,4750,0
|
|
20240709,172300,137266840,4750,4750,4750,4750,0
|
|
20240709,172200,137266840,4750,4750,4750,4750,0
|
|
20240709,172100,137266840,4750,4750,4750,4750,10
|
|
20240709,172000,137266840,4750,4750,4750,4750,0
|
|
20240709,171900,137266840,4750,4750,4750,4750,0
|
|
20240709,171800,137266840,4750,4750,4750,4750,0
|
|
20240709,171700,137266840,4750,4750,4750,4750,0
|
|
20240709,171600,137266840,4750,4750,4750,4750,0
|
|
20240709,171500,137266840,4750,4750,4750,4750,0
|
|
20240709,171400,137266840,4750,4750,4750,4750,0
|
|
20240709,171300,137266840,4750,4750,4750,4750,0
|
|
20240709,171200,137266840,4750,4750,4750,4750,0
|
|
20240709,171100,137266840,4750,4750,4750,4750,0
|
|
20240709,171000,137266840,4750,4750,4750,4750,0
|
|
20240709,170900,137266840,4750,4750,4750,4750,0
|
|
20240709,170800,137266840,4750,4750,4750,4750,0
|
|
20240709,170700,137266840,4750,4750,4750,4750,0
|
|
20240709,170600,137266840,4750,4750,4750,4750,0
|
|
20240709,170500,137266840,4750,4750,4750,4750,0
|
|
20240709,170400,137266840,4750,4750,4750,4750,0
|
|
20240709,170300,137266840,4750,4750,4750,4750,0
|
|
20240709,170200,137266840,4750,4750,4750,4750,0
|
|
20240709,170100,137266840,4750,4750,4750,4750,0
|
|
20240709,170000,137266840,4750,4750,4750,4750,0
|
|
20240709,165900,137266840,4750,4750,4750,4750,0
|
|
20240709,165800,137266840,4750,4750,4750,4750,0
|
|
20240709,165700,137266840,4750,4750,4750,4750,0
|
|
20240709,165600,137266840,4750,4750,4750,4750,0
|
|
20240709,165500,137266840,4750,4750,4750,4750,0
|
|
20240709,165400,137266840,4750,4750,4750,4750,0
|
|
20240709,165300,137266840,4750,4750,4750,4750,0
|
|
20240709,165200,137266840,4750,4750,4750,4750,0
|
|
20240709,165100,137266840,4750,4750,4750,4750,10
|
|
20240709,165000,137266840,4750,4750,4750,4750,0
|
|
20240709,164900,137266840,4750,4750,4750,4750,0
|
|
20240709,164800,137266840,4750,4750,4750,4750,0
|
|
20240709,164700,137266840,4750,4750,4750,4750,0
|
|
20240709,164600,137266840,4750,4750,4750,4750,0
|
|
20240709,164500,137266840,4750,4750,4750,4750,0
|
|
20240709,164400,137266840,4750,4750,4750,4750,0
|
|
20240709,164300,137266840,4750,4750,4750,4750,0
|
|
20240709,164200,137266840,4750,4750,4750,4750,0
|
|
20240709,164100,137266840,4750,4750,4750,4750,0
|
|
20240709,164000,137266840,4750,4750,4750,4750,0
|
|
20240709,163900,137266840,4750,4750,4750,4750,0
|
|
20240709,163800,137266840,4750,4750,4750,4750,0
|
|
20240709,163700,137266840,4750,4750,4750,4750,0
|
|
20240709,163600,137266840,4750,4750,4750,4750,0
|
|
20240709,163500,137266840,4750,4750,4750,4750,0
|
|
20240709,163400,137266840,4750,4750,4750,4750,0
|
|
20240709,163300,137266840,4750,4750,4750,4750,0
|
|
20240709,163200,137266840,4750,4750,4750,4750,0
|
|
20240709,163100,137266840,4750,4750,4750,4750,0
|
|
20240709,163000,137266840,4750,4750,4750,4750,0
|
|
20240709,162900,137266840,4750,4750,4750,4750,0
|
|
20240709,162800,137266840,4750,4750,4750,4750,0
|
|
20240709,162700,137266840,4750,4750,4750,4750,0
|
|
20240709,162600,137266840,4750,4750,4750,4750,0
|
|
20240709,162500,137266840,4750,4750,4750,4750,0
|
|
20240709,162400,137266840,4750,4750,4750,4750,0
|
|
20240709,162300,137266840,4750,4750,4750,4750,0
|
|
20240709,162200,137266840,4750,4750,4750,4750,0
|
|
20240709,162100,137266840,4750,4750,4750,4750,10
|
|
20240709,162000,137266840,4750,4750,4750,4750,0
|
|
20240709,161900,137266840,4750,4750,4750,4750,0
|
|
20240709,161800,137266840,4750,4750,4750,4750,0
|
|
20240709,161700,137266840,4750,4750,4750,4750,0
|
|
20240709,161600,137266840,4750,4750,4750,4750,0
|
|
20240709,161500,137266840,4750,4750,4750,4750,0
|
|
20240709,161400,137266840,4750,4750,4750,4750,0
|
|
20240709,161300,137266840,4750,4750,4750,4750,0
|
|
20240709,161200,137266840,4750,4750,4750,4750,0
|
|
20240709,161100,137266840,4750,4750,4750,4750,0
|
|
20240709,161000,137266840,4750,4750,4750,4750,0
|
|
20240709,160900,137266840,4750,4750,4750,4750,0
|
|
20240709,160800,137266840,4750,4750,4750,4750,0
|
|
20240709,160700,137266840,4750,4750,4750,4750,0
|
|
20240709,160600,137266840,4750,4750,4750,4750,0
|
|
20240709,160500,137266840,4750,4750,4750,4750,0
|
|
20240709,160400,137266840,4750,4750,4750,4750,0
|
|
20240709,160300,137266840,4750,4750,4750,4750,0
|
|
20240709,160200,137266840,4750,4750,4750,4750,0
|
|
20240709,160100,137266840,4750,4750,4750,4750,0
|
|
20240709,160000,137266840,4750,4750,4750,4750,0
|
|
20240709,155900,137266840,4750,4750,4750,4750,0
|
|
20240709,155800,137266840,4750,4750,4750,4750,0
|
|
20240709,155700,137266840,4750,4750,4750,4750,0
|
|
20240709,155600,137266840,4750,4750,4750,4750,0
|
|
20240709,155500,137266840,4750,4750,4750,4750,0
|
|
20240709,155400,137266840,4750,4750,4750,4750,0
|
|
20240709,155300,137266840,4750,4750,4750,4750,0
|
|
20240709,155200,137266840,4750,4750,4750,4750,0
|
|
20240709,155100,137266840,4750,4750,4750,4750,10
|
|
20240709,155000,137266840,4750,4750,4750,4750,0
|
|
20240709,154900,137266840,4750,4750,4750,4750,0
|
|
20240709,154800,137266840,4750,4750,4750,4750,0
|
|
20240709,154700,137266840,4750,4750,4750,4750,0
|
|
20240709,154600,137266840,4750,4750,4750,4750,0
|
|
20240709,154500,137266840,4750,4750,4750,4750,0
|
|
20240709,154400,137266840,4750,4750,4750,4750,0
|
|
20240709,154300,137266840,4750,4750,4750,4750,0
|
|
20240709,154200,137266840,4750,4750,4750,4750,0
|
|
20240709,154100,137266840,4750,4750,4750,4750,0
|
|
20240709,154000,137266840,4750,4750,4750,4750,0
|
|
20240709,153900,137266840,4750,4750,4750,4750,0
|
|
20240709,153800,137266840,4750,4750,4750,4750,0
|
|
20240709,153700,137266840,4750,4750,4750,4750,0
|
|
20240709,153600,137266840,4750,4750,4750,4750,0
|
|
20240709,153500,137266840,4750,4750,4750,4750,0
|
|
20240709,153400,137266840,4750,4750,4750,4750,0
|
|
20240709,153300,137266840,4750,4750,4750,4750,0
|
|
20240709,153200,137266840,4750,4750,4750,4750,0
|
|
20240709,153100,137266840,4750,4750,4750,4750,0
|
|
20240709,153000,137266840,4750,4750,4750,4750,10
|
|
20240709,152900,137219340,4745,4745,4745,4745,0
|
|
20240709,152800,137219340,4745,4745,4745,4745,0
|
|
20240709,152700,137219340,4745,4745,4745,4745,0
|
|
20240709,152600,137219340,4745,4745,4745,4745,0
|
|
20240709,152500,137219340,4745,4745,4745,4745,0
|
|
20240709,152400,137219340,4745,4745,4745,4745,0
|
|
20240709,152300,137219340,4745,4745,4745,4745,0
|
|
20240709,152200,137219340,4745,4745,4745,4745,0
|
|
20240709,152100,137219340,4745,4745,4745,4745,0
|
|
20240709,152000,137219340,4745,4745,4745,4745,0
|
|
20240709,151900,137219340,4745,4745,4745,4745,0
|
|
20240709,151800,137219340,4745,4745,4745,4745,0
|
|
20240709,151700,137219340,4745,4745,4745,4745,0
|
|
20240709,151600,137219340,4745,4745,4745,4745,0
|
|
20240709,151500,137219340,4745,4745,4745,4745,0
|
|
20240709,151400,137219340,4745,4745,4745,4745,0
|
|
20240709,151300,137219340,4745,4745,4745,4745,100
|
|
20240709,151200,136744840,4745,4740,4745,4740,100
|
|
20240709,151100,136270345,4730,4730,4730,4730,0
|
|
20240709,151000,136270345,4730,4730,4730,4730,0
|
|
20240709,150900,136270345,4730,4730,4730,4730,0
|
|
20240709,150800,136270345,4730,4730,4730,4730,0
|
|
20240709,150700,136270345,4730,4730,4730,4730,0
|
|
20240709,150600,136270345,4730,4730,4730,4730,0
|
|
20240709,150500,136270345,4730,4730,4730,4730,0
|
|
20240709,150400,136270345,4730,4730,4730,4730,0
|
|
20240709,150300,136270345,4730,4730,4730,4730,0
|
|
20240709,150200,136270345,4730,4730,4730,4730,0
|
|
20240709,150100,136270345,4730,4705,4730,4705,7
|
|
20240709,150000,136237385,4710,4710,4710,4710,8
|
|
20240709,145900,136199705,4710,4710,4710,4710,13
|
|
20240709,145800,136138475,4710,4710,4710,4710,114
|
|
20240709,145700,135601535,4715,4715,4715,4715,14
|
|
20240709,145600,135535525,4710,4710,4710,4710,21
|
|
20240709,145500,135436615,4715,4710,4715,4710,440
|
|
20240709,145400,133364195,4710,4710,4710,4710,13
|
|
20240709,145300,133302965,4710,4710,4715,4710,80
|
|
20240709,145200,132925875,4715,4715,4715,4715,9
|
|
20240709,145100,132883440,4715,4715,4715,4710,25
|
|
20240709,145000,132765625,4710,4710,4710,4710,0
|
|
20240709,144900,132765625,4710,4710,4710,4710,57
|
|
20240709,144800,132497155,4710,4710,4710,4710,11
|
|
20240709,144700,132445345,4715,4715,4715,4715,31
|
|
20240709,144600,132299180,4725,4725,4725,4725,0
|
|
20240709,144500,132299180,4725,4725,4725,4725,0
|
|
20240709,144400,132299180,4725,4740,4740,4725,2
|
|
20240709,144300,132289715,4730,4710,4730,4710,50
|
|
20240709,144200,132053755,4720,4720,4720,4720,1
|
|
20240709,144100,132049035,4710,4710,4710,4710,34
|
|
20240709,144000,131888895,4710,4710,4710,4710,0
|
|
20240709,143900,131888895,4710,4710,4710,4710,29
|
|
20240709,143800,131752305,4710,4710,4710,4710,10
|
|
20240709,143700,131705205,4710,4710,4710,4710,20
|
|
20240709,143600,131611005,4710,4715,4715,4710,11
|
|
20240709,143500,131559190,4710,4710,4710,4710,12
|
|
20240709,143400,131502670,4710,4710,4710,4710,246
|
|
20240709,143300,130344010,4710,4710,4710,4710,12
|
|
20240709,143200,130287490,4710,4710,4710,4710,0
|
|
20240709,143100,130287490,4710,4710,4710,4710,0
|
|
20240709,143000,130287490,4710,4710,4710,4710,55
|
|
20240709,142900,130028440,4710,4710,4710,4710,0
|
|
20240709,142800,130028440,4710,4710,4710,4710,23
|
|
20240709,142700,129920110,4710,4710,4710,4710,0
|
|
20240709,142600,129920110,4710,4710,4710,4710,0
|
|
20240709,142500,129920110,4710,4710,4710,4710,0
|
|
20240709,142400,129920110,4710,4710,4710,4710,47
|
|
20240709,142300,129698740,4710,4710,4710,4710,23
|
|
20240709,142200,129590410,4715,4715,4715,4715,10
|
|
20240709,142100,129543260,4710,4710,4710,4710,0
|
|
20240709,142000,129543260,4710,4710,4710,4710,0
|
|
20240709,141900,129543260,4710,4710,4710,4710,38
|
|
20240709,141800,129364280,4710,4710,4710,4710,0
|
|
20240709,141700,129364280,4710,4710,4710,4710,31
|
|
20240709,141600,129218270,4715,4715,4715,4715,11
|
|
20240709,141500,129166405,4720,4720,4720,4720,0
|
|
20240709,141400,129166405,4720,4705,4720,4705,397
|
|
20240709,141300,127293475,4710,4710,4710,4710,0
|
|
20240709,141200,127293475,4710,4710,4710,4710,22
|
|
20240709,141100,127189855,4705,4705,4705,4705,10
|
|
20240709,141000,127142805,4710,4710,4715,4710,13
|
|
20240709,140900,127081560,4710,4710,4710,4710,19
|
|
20240709,140800,126992070,4715,4715,4715,4715,1
|
|
20240709,140700,126987355,4710,4710,4710,4710,25
|
|
20240709,140600,126869605,4705,4705,4705,4705,4
|
|
20240709,140500,126850785,4705,4705,4705,4705,0
|
|
20240709,140400,126850785,4705,4705,4705,4705,0
|
|
20240709,140300,126850785,4705,4705,4705,4705,411
|
|
20240709,140200,124917030,4705,4705,4705,4705,28
|
|
20240709,140100,124785290,4710,4710,4710,4710,0
|
|
20240709,140000,124785290,4710,4705,4710,4705,26
|
|
20240709,135900,124662955,4710,4710,4710,4710,21
|
|
20240709,135800,124564045,4705,4705,4705,4705,27
|
|
20240709,135700,124437010,4715,4715,4715,4715,0
|
|
20240709,135600,124437010,4715,4710,4715,4710,1325
|
|
20240709,135500,118196135,4710,4710,4710,4710,23
|
|
20240709,135400,118087805,4715,4715,4715,4715,1
|
|
20240709,135300,118083090,4710,4710,4710,4710,0
|
|
20240709,135200,118083090,4710,4710,4710,4710,11
|
|
20240709,135100,118031280,4710,4710,4710,4710,41
|
|
20240709,135000,117838170,4710,4710,4710,4710,8
|
|
20240709,134900,117800490,4710,4710,4710,4710,23
|
|
20240709,134800,117692160,4715,4715,4715,4715,6
|
|
20240709,134700,117663870,4720,4710,4720,4710,214
|
|
20240709,134600,116655770,4710,4710,4710,4710,28
|
|
20240709,134500,116523890,4710,4710,4710,4710,600
|
|
20240709,134400,113697890,4715,4715,4715,4715,39
|
|
20240709,134300,113514005,4715,4715,4715,4715,0
|
|
20240709,134200,113514005,4715,4715,4715,4715,24
|
|
20240709,134100,113400845,4720,4720,4720,4720,33
|
|
20240709,134000,113245085,4720,4720,4720,4720,27
|
|
20240709,133900,113117645,4725,4725,4725,4725,79
|
|
20240709,133800,112744370,4725,4725,4725,4725,0
|
|
20240709,133700,112744370,4725,4725,4725,4725,28
|
|
20240709,133600,112612070,4735,4735,4735,4735,0
|
|
20240709,133500,112612070,4735,4735,4735,4735,0
|
|
20240709,133400,112612070,4735,4735,4735,4735,0
|
|
20240709,133300,112612070,4735,4735,4735,4735,50
|
|
20240709,133200,112375320,4735,4735,4735,4735,6
|
|
20240709,133100,112346910,4740,4740,4740,4740,0
|
|
20240709,133000,112346910,4740,4740,4740,4740,2
|
|
20240709,132900,112337430,4750,4750,4750,4750,0
|
|
20240709,132800,112337430,4750,4750,4750,4750,0
|
|
20240709,132700,112337430,4750,4750,4750,4750,0
|
|
20240709,132600,112337430,4750,4750,4750,4750,1
|
|
20240709,132500,112332680,4760,4760,4760,4760,1
|
|
20240709,132400,112327920,4740,4725,4740,4725,3
|
|
20240709,132300,112313715,4775,4715,4775,4715,3000
|
|
20240709,132200,98038220,4715,4710,4715,4710,42
|
|
20240709,132100,97840300,4705,4705,4705,4705,0
|
|
20240709,132000,97840300,4705,4705,4705,4705,0
|
|
20240709,131900,97840300,4705,4705,4705,4705,0
|
|
20240709,131800,97840300,4705,4705,4705,4705,30
|
|
20240709,131700,97699150,4705,4705,4705,4705,0
|
|
20240709,131600,97699150,4705,4705,4705,4705,351
|
|
20240709,131500,96047695,4705,4710,4710,4705,11
|
|
20240709,131400,95995890,4710,4710,4710,4710,10
|
|
20240709,131300,95948790,4715,4715,4715,4715,0
|
|
20240709,131200,95948790,4715,4715,4715,4715,6
|
|
20240709,131100,95920500,4715,4710,4715,4710,165
|
|
20240709,131000,95143290,4715,4715,4715,4715,0
|
|
20240709,130900,95143290,4715,4715,4715,4715,10
|
|
20240709,130800,95096140,4715,4715,4715,4715,24
|
|
20240709,130700,94982980,4710,4710,4710,4710,21
|
|
20240709,130600,94884070,4710,4710,4710,4710,0
|
|
20240709,130500,94884070,4710,4710,4710,4710,0
|
|
20240709,130400,94884070,4710,4710,4710,4710,50
|
|
20240709,130300,94648570,4710,4710,4710,4710,0
|
|
20240709,130200,94648570,4710,4715,4715,4710,26
|
|
20240709,130100,94526090,4710,4710,4710,4710,1000
|
|
20240709,130000,89816090,4710,4710,4710,4710,22
|
|
20240709,125900,89712470,4715,4715,4715,4715,0
|
|
20240709,125800,89712470,4715,4715,4715,4715,1
|
|
20240709,125700,89707755,4710,4710,4710,4710,56
|
|
20240709,125600,89443995,4710,4710,4710,4710,0
|
|
20240709,125500,89443995,4710,4710,4710,4710,48
|
|
20240709,125400,89217915,4710,4710,4710,4710,0
|
|
20240709,125300,89217915,4710,4710,4710,4710,131
|
|
20240709,125200,88600905,4710,4710,4710,4710,0
|
|
20240709,125100,88600905,4710,4710,4710,4710,0
|
|
20240709,125000,88600905,4710,4710,4710,4710,32
|
|
20240709,124900,88450185,4710,4710,4710,4710,0
|
|
20240709,124800,88450185,4710,4710,4710,4710,22
|
|
20240709,124700,88346565,4715,4715,4715,4715,0
|
|
20240709,124600,88346565,4715,4715,4715,4710,167
|
|
20240709,124500,87559290,4715,4715,4715,4715,0
|
|
20240709,124400,87559290,4715,4720,4720,4715,11
|
|
20240709,124300,87507420,4700,4700,4700,4700,0
|
|
20240709,124200,87507420,4700,4715,4715,4700,3000
|
|
20240709,124100,73386350,4710,4715,4715,4710,2059
|
|
20240709,124000,63680335,4715,4715,4715,4715,0
|
|
20240709,123900,63680335,4715,4715,4715,4715,24
|
|
20240709,123800,63567175,4720,4720,4720,4720,0
|
|
20240709,123700,63567175,4720,4720,4720,4720,22
|
|
20240709,123600,63463335,4720,4720,4720,4720,0
|
|
20240709,123500,63463335,4720,4720,4720,4720,0
|
|
20240709,123400,63463335,4720,4720,4720,4720,49
|
|
20240709,123300,63232055,4720,4720,4720,4720,0
|
|
20240709,123200,63232055,4720,4720,4720,4720,24
|
|
20240709,123100,63118775,4725,4725,4725,4725,1
|
|
20240709,123000,63114050,4720,4720,4720,4720,0
|
|
20240709,122900,63114050,4720,4720,4720,4720,6
|
|
20240709,122800,63085730,4715,4715,4715,4715,31
|
|
20240709,122700,62939565,4720,4715,4720,4715,50
|
|
20240709,122600,62703715,4720,4720,4720,4720,21
|
|
20240709,122500,62604595,4715,4715,4715,4715,0
|
|
20240709,122400,62604595,4715,4715,4715,4715,0
|
|
20240709,122300,62604595,4715,4715,4715,4715,0
|
|
20240709,122200,62604595,4715,4715,4715,4715,0
|
|
20240709,122100,62604595,4715,4715,4715,4715,47
|
|
20240709,122000,62382990,4715,4715,4715,4715,22
|
|
20240709,121900,62279260,4720,4720,4720,4720,20
|
|
20240709,121800,62184860,4715,4715,4715,4715,27
|
|
20240709,121700,62057555,4720,4720,4720,4720,0
|
|
20240709,121600,62057555,4720,4720,4720,4720,10
|
|
20240709,121500,62010355,4720,4720,4720,4720,0
|
|
20240709,121400,62010355,4720,4720,4720,4720,0
|
|
20240709,121300,62010355,4720,4720,4720,4720,80
|
|
20240709,121200,61632755,4725,4725,4725,4725,0
|
|
20240709,121100,61632755,4725,4725,4725,4725,1
|
|
20240709,121000,61628030,4715,4715,4715,4715,0
|
|
20240709,120900,61628030,4715,4715,4715,4715,0
|
|
20240709,120800,61628030,4715,4715,4715,4715,0
|
|
20240709,120700,61628030,4715,4715,4715,4715,54
|
|
20240709,120600,61373420,4715,4715,4715,4715,46
|
|
20240709,120500,61156530,4715,4715,4715,4715,0
|
|
20240709,120400,61156530,4715,4715,4715,4715,0
|
|
20240709,120300,61156530,4715,4715,4715,4715,0
|
|
20240709,120200,61156530,4715,4715,4715,4715,0
|
|
20240709,120100,61156530,4715,4715,4715,4715,0
|
|
20240709,120000,61156530,4715,4715,4715,4715,44
|
|
20240709,115900,60949070,4715,4715,4715,4715,29
|
|
20240709,115800,60812335,4720,4720,4720,4720,2
|
|
20240709,115700,60802895,4720,4715,4720,4715,53
|
|
20240709,115600,60552995,4715,4715,4715,4715,0
|
|
20240709,115500,60552995,4715,4715,4715,4715,1
|
|
20240709,115400,60548280,4715,4715,4715,4715,0
|
|
20240709,115300,60548280,4715,4715,4715,4715,0
|
|
20240709,115200,60548280,4715,4715,4715,4715,24
|
|
20240709,115100,60435120,4715,4715,4715,4715,500
|
|
20240709,115000,58077620,4715,4715,4715,4715,27
|
|
20240709,114900,57950315,4720,4720,4720,4720,20
|
|
20240709,114800,57855915,4715,4720,4720,4715,25
|
|
20240709,114700,57738035,4715,4715,4715,4715,0
|
|
20240709,114600,57738035,4715,4715,4715,4715,48
|
|
20240709,114500,57511715,4715,4715,4715,4715,0
|
|
20240709,114400,57511715,4715,4715,4715,4715,0
|
|
20240709,114300,57511715,4715,4715,4715,4715,0
|
|
20240709,114200,57511715,4715,4715,4715,4715,0
|
|
20240709,114100,57511715,4715,4715,4715,4715,25
|
|
20240709,114000,57393840,4715,4715,4715,4715,0
|
|
20240709,113900,57393840,4715,4715,4715,4715,21
|
|
20240709,113800,57294825,4720,4715,4720,4715,22
|
|
20240709,113700,57191090,4720,4720,4720,4720,0
|
|
20240709,113600,57191090,4720,4715,4720,4715,24
|
|
20240709,113500,57077925,4720,4720,4720,4720,0
|
|
20240709,113400,57077925,4720,4715,4720,4715,29
|
|
20240709,113300,56941185,4720,4720,4720,4720,22
|
|
20240709,113200,56837345,4720,4720,4720,4720,20
|
|
20240709,113100,56742945,4720,4720,4720,4720,23
|
|
20240709,113000,56634385,4720,4720,4720,4720,0
|
|
20240709,112900,56634385,4720,4720,4720,4720,0
|
|
20240709,112800,56634385,4720,4720,4720,4720,1
|
|
20240709,112700,56629665,4720,4715,4720,4715,30
|
|
20240709,112600,56488210,4720,4720,4720,4720,1
|
|
20240709,112500,56483490,4715,4715,4715,4715,20
|
|
20240709,112400,56389190,4720,4720,4720,4720,54
|
|
20240709,112300,56134310,4720,4720,4720,4720,0
|
|
20240709,112200,56134310,4720,4720,4720,4720,23
|
|
20240709,112100,56025750,4720,4720,4720,4720,0
|
|
20240709,112000,56025750,4720,4720,4720,4720,0
|
|
20240709,111900,56025750,4720,4720,4720,4720,15
|
|
20240709,111800,55954950,4715,4715,4715,4715,28
|
|
20240709,111700,55822930,4720,4715,4720,4715,6
|
|
20240709,111600,55794615,4715,4720,4720,4715,21
|
|
20240709,111500,55695595,4715,4720,4720,4715,35
|
|
20240709,111400,55530520,4715,4715,4715,4715,0
|
|
20240709,111300,55530520,4715,4720,4720,4715,25
|
|
20240709,111200,55412640,4720,4720,4720,4720,10
|
|
20240709,111100,55365440,4715,4715,4715,4715,27
|
|
20240709,111000,55238135,4720,4720,4720,4720,1
|
|
20240709,110900,55233415,4715,4715,4715,4715,0
|
|
20240709,110800,55233415,4715,4715,4715,4715,0
|
|
20240709,110700,55233415,4715,4715,4715,4715,0
|
|
20240709,110600,55233415,4715,4715,4715,4715,75
|
|
20240709,110500,54879790,4715,4715,4715,4715,0
|
|
20240709,110400,54879790,4715,4715,4715,4715,29
|
|
20240709,110300,54743055,4720,4720,4720,4720,0
|
|
20240709,110200,54743055,4720,4720,4720,4720,1
|
|
20240709,110100,54738335,4715,4715,4715,4715,0
|
|
20240709,110000,54738335,4715,4715,4715,4715,0
|
|
20240709,105900,54738335,4715,4715,4715,4715,72
|
|
20240709,105800,54398855,4715,4715,4715,4715,0
|
|
20240709,105700,54398855,4715,4715,4715,4715,21
|
|
20240709,105600,54299840,4720,4720,4720,4720,1
|
|
20240709,105500,54295120,4715,4715,4715,4715,265
|
|
20240709,105400,53045645,4720,4715,4720,4715,25
|
|
20240709,105300,52927765,4720,4720,4720,4720,0
|
|
20240709,105200,52927765,4720,4715,4720,4715,24
|
|
20240709,105100,52814600,4720,4720,4720,4720,2
|
|
20240709,105000,52805160,4720,4720,4720,4715,30
|
|
20240709,104900,52663695,4720,4720,4720,4720,1
|
|
20240709,104800,52658975,4715,4715,4715,4715,29
|
|
20240709,104700,52522240,4715,4715,4715,4715,24
|
|
20240709,104600,52409080,4715,4715,4715,4715,0
|
|
20240709,104500,52409080,4715,4715,4715,4715,21
|
|
20240709,104400,52310065,4715,4715,4715,4715,10
|
|
20240709,104300,52262915,4745,4745,4745,4745,0
|
|
20240709,104200,52262915,4745,4745,4745,4745,0
|
|
20240709,104100,52262915,4745,4725,4745,4725,3
|
|
20240709,104000,52248705,4715,4715,4715,4715,98
|
|
20240709,103900,51786635,4715,4715,4715,4715,0
|
|
20240709,103800,51786635,4715,4715,4715,4715,23
|
|
20240709,103700,51678190,4725,4725,4725,4725,0
|
|
20240709,103600,51678190,4725,4725,4725,4725,1
|
|
20240709,103500,51673465,4715,4715,4715,4715,0
|
|
20240709,103400,51673465,4715,4715,4715,4715,1
|
|
20240709,103300,51668750,4715,4715,4715,4715,0
|
|
20240709,103200,51668750,4715,4720,4740,4715,270
|
|
20240709,103100,50393385,4715,4715,4715,4715,28
|
|
20240709,103000,50261365,4720,4720,4720,4720,1
|
|
20240709,102900,50256645,4715,4715,4715,4710,37
|
|
20240709,102800,50082340,4715,4715,4715,4715,100
|
|
20240709,102700,49610840,4715,4715,4715,4715,1
|
|
20240709,102600,49606125,4720,4710,4720,4710,130
|
|
20240709,102500,48992825,4710,4710,4710,4710,0
|
|
20240709,102400,48992825,4710,4710,4710,4710,26
|
|
20240709,102300,48870365,4715,4715,4715,4715,0
|
|
20240709,102200,48870365,4715,4715,4715,4715,15
|
|
20240709,102100,48799640,4715,4715,4715,4715,7
|
|
20240709,102000,48766635,4715,4715,4715,4715,15
|
|
20240709,101900,48695910,4715,4715,4715,4715,21
|
|
20240709,101800,48596895,4715,4715,4715,4715,0
|
|
20240709,101700,48596895,4715,4710,4715,4710,93
|
|
20240709,101600,48158515,4715,4715,4715,4715,0
|
|
20240709,101500,48158515,4715,4715,4715,4715,1
|
|
20240709,101400,48153800,4710,4710,4710,4710,0
|
|
20240709,101300,48153800,4710,4710,4710,4710,101
|
|
20240709,101200,47678090,4710,4710,4710,4710,24
|
|
20240709,101100,47565050,4720,4720,4720,4720,0
|
|
20240709,101000,47565050,4720,4720,4720,4720,0
|
|
20240709,100900,47565050,4720,4720,4720,4720,0
|
|
20240709,100800,47565050,4720,4720,4720,4705,3865
|
|
20240709,100700,29373575,4715,4715,4715,4715,0
|
|
20240709,100600,29373575,4715,4715,4715,4715,0
|
|
20240709,100500,29373575,4715,4715,4715,4715,0
|
|
20240709,100400,29373575,4715,4715,4715,4715,0
|
|
20240709,100300,29373575,4715,4710,4715,4710,70
|
|
20240709,100200,29043650,4715,4715,4715,4715,8
|
|
20240709,100100,29005930,4710,4710,4710,4710,26
|
|
20240709,100000,28883470,4715,4715,4715,4715,1
|
|
20240709,095900,28878755,4725,4725,4725,4725,4
|
|
20240709,095800,28859855,4725,4725,4725,4725,15
|
|
20240709,095700,28788980,4730,4735,4735,4730,3
|
|
20240709,095600,28774780,4745,4745,4745,4745,0
|
|
20240709,095500,28774780,4745,4715,4745,4715,7
|
|
20240709,095400,28741625,4710,4715,4715,4710,376
|
|
20240709,095300,26970485,4715,4715,4715,4715,0
|
|
20240709,095200,26970485,4715,4715,4715,4715,30
|
|
20240709,095100,26829035,4710,4710,4710,4710,220
|
|
20240709,095000,25792835,4710,4715,4715,4710,1232
|
|
20240709,094900,19989640,4720,4720,4720,4720,0
|
|
20240709,094800,19989640,4720,4725,4725,4720,25
|
|
20240709,094700,19871625,4725,4720,4725,4720,73
|
|
20240709,094600,19526960,4725,4725,4725,4725,2
|
|
20240709,094500,19517510,4725,4730,4730,4725,374
|
|
20240709,094400,17750250,4730,4730,4730,4730,0
|
|
20240709,094300,17750250,4730,4735,4735,4730,47
|
|
20240709,094200,17527930,4735,4735,4735,4735,18
|
|
20240709,094100,17442700,4735,4735,4735,4735,9
|
|
20240709,094000,17400085,4735,4735,4735,4735,1
|
|
20240709,093900,17395350,4735,4735,4735,4735,0
|
|
20240709,093800,17395350,4735,4735,4735,4735,0
|
|
20240709,093700,17395350,4735,4735,4735,4735,2600
|
|
20240709,093600,5084350,4735,4735,4735,4735,0
|
|
20240709,093500,5084350,4735,4735,4735,4735,13
|
|
20240709,093400,5022795,4750,4750,4750,4750,1
|
|
20240709,093300,5018045,4735,4735,4735,4735,0
|
|
20240709,093200,5018045,4735,4735,4735,4735,0
|
|
20240709,093100,5018045,4735,4735,4735,4735,0
|
|
20240709,093000,5018045,4735,4735,4735,4735,107
|
|
20240709,092900,4511400,4735,4735,4735,4735,0
|
|
20240709,092800,4511400,4735,4735,4735,4735,50
|
|
20240709,092700,4274650,4735,4735,4735,4735,0
|
|
20240709,092600,4274650,4735,4735,4735,4735,182
|
|
20240709,092500,3412880,4735,4735,4735,4735,0
|
|
20240709,092400,3412880,4735,4735,4735,4735,0
|
|
20240709,092300,3412880,4735,4735,4735,4735,0
|
|
20240709,092200,3412880,4735,4735,4735,4735,19
|
|
20240709,092100,3322915,4730,4730,4730,4730,59
|
|
20240709,092000,3043845,4735,4735,4735,4735,0
|
|
20240709,091900,3043845,4735,4730,4735,4730,37
|
|
20240709,091800,2868785,4730,4730,4730,4730,0
|
|
20240709,091700,2868785,4730,4730,4730,4730,55
|
|
20240709,091600,2608635,4735,4735,4735,4735,11
|
|
20240709,091500,2556550,4750,4750,4750,4750,0
|
|
20240709,091400,2556550,4750,4750,4750,4750,0
|
|
20240709,091300,2556550,4750,4750,4750,4750,1
|
|
20240709,091200,2551800,4755,4755,4755,4755,0
|
|
20240709,091100,2551800,4755,4755,4755,4755,210
|
|
20240709,091000,1553250,4755,4755,4755,4755,0
|
|
20240709,090900,1553250,4755,4755,4755,4755,0
|
|
20240709,090800,1553250,4755,4735,4755,4735,27
|
|
20240709,090700,1425385,4730,4730,4730,4730,0
|
|
20240709,090600,1425385,4730,4730,4730,4730,0
|
|
20240709,090500,1425385,4730,4730,4730,4730,0
|
|
20240709,090400,1425385,4730,4730,4730,4730,0
|
|
20240709,090300,1425385,4730,4730,4730,4730,0
|
|
20240709,090200,1425385,4730,4740,4740,4730,300
|
|
20240709,090100,4745,4745,4745,4745,4745,0
|
|
20240709,090000,4745,4745,4745,4745,4745,1
|