656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195300,139316670,4280,4280,4280,4280,1395
|
|
20240705,195200,139316670,4280,4280,4280,4280,0
|
|
20240705,195100,139316670,4280,4280,4280,4280,0
|
|
20240705,195000,139316670,4280,4280,4280,4280,0
|
|
20240705,194900,139316670,4280,4280,4280,4280,0
|
|
20240705,194800,139316670,4280,4280,4280,4280,0
|
|
20240705,194700,139316670,4280,4280,4280,4280,0
|
|
20240705,194600,139316670,4280,4280,4280,4280,0
|
|
20240705,194500,139316670,4280,4280,4280,4280,0
|
|
20240705,194400,139316670,4280,4280,4280,4280,0
|
|
20240705,194300,139316670,4280,4280,4280,4280,0
|
|
20240705,194200,139316670,4280,4280,4280,4280,0
|
|
20240705,194100,139316670,4280,4280,4280,4280,0
|
|
20240705,194000,139316670,4280,4280,4280,4280,0
|
|
20240705,193900,139316670,4280,4280,4280,4280,0
|
|
20240705,193800,139316670,4280,4280,4280,4280,0
|
|
20240705,193700,139316670,4280,4280,4280,4280,0
|
|
20240705,193600,139316670,4280,4280,4280,4280,0
|
|
20240705,193500,139316670,4280,4280,4280,4280,0
|
|
20240705,193400,139316670,4280,4280,4280,4280,0
|
|
20240705,193300,139316670,4280,4280,4280,4280,0
|
|
20240705,193200,139316670,4280,4280,4280,4280,0
|
|
20240705,193100,139316670,4280,4280,4280,4280,0
|
|
20240705,193000,139316670,4280,4280,4280,4280,0
|
|
20240705,192900,139316670,4280,4280,4280,4280,0
|
|
20240705,192800,139316670,4280,4280,4280,4280,0
|
|
20240705,192700,139316670,4280,4280,4280,4280,0
|
|
20240705,192600,139316670,4280,4280,4280,4280,0
|
|
20240705,192500,139316670,4280,4280,4280,4280,0
|
|
20240705,192400,139316670,4280,4280,4280,4280,0
|
|
20240705,192300,139316670,4280,4280,4280,4280,1395
|
|
20240705,192200,139316670,4280,4280,4280,4280,0
|
|
20240705,192100,139316670,4280,4280,4280,4280,0
|
|
20240705,192000,139316670,4280,4280,4280,4280,0
|
|
20240705,191900,139316670,4280,4280,4280,4280,0
|
|
20240705,191800,139316670,4280,4280,4280,4280,0
|
|
20240705,191700,139316670,4280,4280,4280,4280,0
|
|
20240705,191600,139316670,4280,4280,4280,4280,0
|
|
20240705,191500,139316670,4280,4280,4280,4280,0
|
|
20240705,191400,139316670,4280,4280,4280,4280,0
|
|
20240705,191300,139316670,4280,4280,4280,4280,0
|
|
20240705,191200,139316670,4280,4280,4280,4280,0
|
|
20240705,191100,139316670,4280,4280,4280,4280,0
|
|
20240705,191000,139316670,4280,4280,4280,4280,0
|
|
20240705,190900,139316670,4280,4280,4280,4280,0
|
|
20240705,190800,139316670,4280,4280,4280,4280,0
|
|
20240705,190700,139316670,4280,4280,4280,4280,0
|
|
20240705,190600,139316670,4280,4280,4280,4280,0
|
|
20240705,190500,139316670,4280,4280,4280,4280,0
|
|
20240705,190400,139316670,4280,4280,4280,4280,0
|
|
20240705,190300,139316670,4280,4280,4280,4280,0
|
|
20240705,190200,139316670,4280,4280,4280,4280,0
|
|
20240705,190100,139316670,4280,4280,4280,4280,0
|
|
20240705,190000,139316670,4280,4280,4280,4280,0
|
|
20240705,185900,139316670,4280,4280,4280,4280,0
|
|
20240705,185800,139316670,4280,4280,4280,4280,0
|
|
20240705,185700,139316670,4280,4280,4280,4280,0
|
|
20240705,185600,139316670,4280,4280,4280,4280,0
|
|
20240705,185500,139316670,4280,4280,4280,4280,0
|
|
20240705,185400,139316670,4280,4280,4280,4280,0
|
|
20240705,185300,139316670,4280,4280,4280,4280,1395
|
|
20240705,185200,139316670,4280,4280,4280,4280,0
|
|
20240705,185100,139316670,4280,4280,4280,4280,0
|
|
20240705,185000,139316670,4280,4280,4280,4280,0
|
|
20240705,184900,139316670,4280,4280,4280,4280,0
|
|
20240705,184800,139316670,4280,4280,4280,4280,0
|
|
20240705,184700,139316670,4280,4280,4280,4280,0
|
|
20240705,184600,139316670,4280,4280,4280,4280,0
|
|
20240705,184500,139316670,4280,4280,4280,4280,0
|
|
20240705,184400,139316670,4280,4280,4280,4280,0
|
|
20240705,184300,139316670,4280,4280,4280,4280,0
|
|
20240705,184200,139316670,4280,4280,4280,4280,0
|
|
20240705,184100,139316670,4280,4280,4280,4280,0
|
|
20240705,184000,139316670,4280,4280,4280,4280,0
|
|
20240705,183900,139316670,4280,4280,4280,4280,0
|
|
20240705,183800,139316670,4280,4280,4280,4280,0
|
|
20240705,183700,139316670,4280,4280,4280,4280,0
|
|
20240705,183600,139316670,4280,4280,4280,4280,0
|
|
20240705,183500,139316670,4280,4280,4280,4280,0
|
|
20240705,183400,139316670,4280,4280,4280,4280,0
|
|
20240705,183300,139316670,4280,4280,4280,4280,0
|
|
20240705,183200,139316670,4280,4280,4280,4280,0
|
|
20240705,183100,139316670,4280,4280,4280,4280,0
|
|
20240705,183000,139316670,4280,4280,4280,4280,0
|
|
20240705,182900,139316670,4280,4280,4280,4280,0
|
|
20240705,182800,139316670,4280,4280,4280,4280,0
|
|
20240705,182700,139316670,4280,4280,4280,4280,0
|
|
20240705,182600,139316670,4280,4280,4280,4280,0
|
|
20240705,182500,139316670,4280,4280,4280,4280,0
|
|
20240705,182400,139316670,4280,4280,4280,4280,0
|
|
20240705,182300,139316670,4280,4280,4280,4280,1395
|
|
20240705,182200,139316670,4280,4280,4280,4280,0
|
|
20240705,182100,139316670,4280,4280,4280,4280,0
|
|
20240705,182000,139316670,4280,4280,4280,4280,0
|
|
20240705,181900,139316670,4280,4280,4280,4280,0
|
|
20240705,181800,139316670,4280,4280,4280,4280,0
|
|
20240705,181700,139316670,4280,4280,4280,4280,0
|
|
20240705,181600,139316670,4280,4280,4280,4280,0
|
|
20240705,181500,139316670,4280,4280,4280,4280,0
|
|
20240705,181400,139316670,4280,4280,4280,4280,0
|
|
20240705,181300,139316670,4280,4280,4280,4280,0
|
|
20240705,181200,139316670,4280,4280,4280,4280,0
|
|
20240705,181100,139316670,4280,4280,4280,4280,0
|
|
20240705,181000,139316670,4280,4280,4280,4280,0
|
|
20240705,180900,139316670,4280,4280,4280,4280,0
|
|
20240705,180800,139316670,4280,4280,4280,4280,0
|
|
20240705,180700,139316670,4280,4280,4280,4280,0
|
|
20240705,180600,139316670,4280,4280,4280,4280,0
|
|
20240705,180500,139316670,4280,4280,4280,4280,0
|
|
20240705,180400,139316670,4280,4280,4280,4280,0
|
|
20240705,180300,139316670,4280,4280,4280,4280,0
|
|
20240705,180200,139316670,4280,4280,4280,4280,0
|
|
20240705,180100,139316670,4280,4280,4280,4280,0
|
|
20240705,180000,139316670,4280,4280,4280,4280,0
|
|
20240705,175900,139316670,4280,4280,4280,4280,0
|
|
20240705,175800,139316670,4280,4280,4280,4280,0
|
|
20240705,175700,139316670,4280,4280,4280,4280,0
|
|
20240705,175600,139316670,4280,4280,4280,4280,0
|
|
20240705,175500,139316670,4280,4280,4280,4280,0
|
|
20240705,175400,139316670,4280,4280,4280,4280,0
|
|
20240705,175300,139316670,4280,4280,4280,4280,1395
|
|
20240705,175200,139316670,4280,4280,4280,4280,0
|
|
20240705,175100,139316670,4280,4280,4280,4280,0
|
|
20240705,175000,139316670,4280,4280,4280,4280,0
|
|
20240705,174900,139316670,4280,4280,4280,4280,0
|
|
20240705,174800,139316670,4280,4280,4280,4280,0
|
|
20240705,174700,139316670,4280,4280,4280,4280,0
|
|
20240705,174600,139316670,4280,4280,4280,4280,0
|
|
20240705,174500,139316670,4280,4280,4280,4280,0
|
|
20240705,174400,139316670,4280,4280,4280,4280,0
|
|
20240705,174300,139316670,4280,4280,4280,4280,0
|
|
20240705,174200,139316670,4280,4280,4280,4280,0
|
|
20240705,174100,139316670,4280,4280,4280,4280,0
|
|
20240705,174000,139316670,4280,4280,4280,4280,0
|
|
20240705,173900,139316670,4280,4280,4280,4280,0
|
|
20240705,173800,139316670,4280,4280,4280,4280,0
|
|
20240705,173700,139316670,4280,4280,4280,4280,0
|
|
20240705,173600,139316670,4280,4280,4280,4280,0
|
|
20240705,173500,139316670,4280,4280,4280,4280,0
|
|
20240705,173400,139316670,4280,4280,4280,4280,0
|
|
20240705,173300,139316670,4280,4280,4280,4280,0
|
|
20240705,173200,139316670,4280,4280,4280,4280,0
|
|
20240705,173100,139316670,4280,4280,4280,4280,0
|
|
20240705,173000,139316670,4280,4280,4280,4280,0
|
|
20240705,172900,139316670,4280,4280,4280,4280,0
|
|
20240705,172800,139316670,4280,4280,4280,4280,0
|
|
20240705,172700,139316670,4280,4280,4280,4280,0
|
|
20240705,172600,139316670,4280,4280,4280,4280,0
|
|
20240705,172500,139316670,4280,4280,4280,4280,0
|
|
20240705,172400,139316670,4280,4280,4280,4280,0
|
|
20240705,172300,139316670,4280,4280,4280,4280,1395
|
|
20240705,172200,139316670,4280,4280,4280,4280,0
|
|
20240705,172100,139316670,4280,4280,4280,4280,0
|
|
20240705,172000,139316670,4280,4280,4280,4280,0
|
|
20240705,171900,139316670,4280,4280,4280,4280,0
|
|
20240705,171800,139316670,4280,4280,4280,4280,0
|
|
20240705,171700,139316670,4280,4280,4280,4280,0
|
|
20240705,171600,139316670,4280,4280,4280,4280,0
|
|
20240705,171500,139316670,4280,4280,4280,4280,0
|
|
20240705,171400,139316670,4280,4280,4280,4280,0
|
|
20240705,171300,139316670,4280,4280,4280,4280,0
|
|
20240705,171200,139316670,4280,4280,4280,4280,0
|
|
20240705,171100,139316670,4280,4280,4280,4280,0
|
|
20240705,171000,139316670,4280,4280,4280,4280,0
|
|
20240705,170900,139316670,4280,4280,4280,4280,0
|
|
20240705,170800,139316670,4280,4280,4280,4280,0
|
|
20240705,170700,139316670,4280,4280,4280,4280,0
|
|
20240705,170600,139316670,4280,4280,4280,4280,0
|
|
20240705,170500,139316670,4280,4280,4280,4280,0
|
|
20240705,170400,139316670,4280,4280,4280,4280,0
|
|
20240705,170300,139316670,4280,4280,4280,4280,0
|
|
20240705,170200,139316670,4280,4280,4280,4280,0
|
|
20240705,170100,139316670,4280,4280,4280,4280,0
|
|
20240705,170000,139316670,4280,4280,4280,4280,0
|
|
20240705,165900,139316670,4280,4280,4280,4280,0
|
|
20240705,165800,139316670,4280,4280,4280,4280,0
|
|
20240705,165700,139316670,4280,4280,4280,4280,0
|
|
20240705,165600,139316670,4280,4280,4280,4280,0
|
|
20240705,165500,139316670,4280,4280,4280,4280,0
|
|
20240705,165400,139316670,4280,4280,4280,4280,0
|
|
20240705,165300,139316670,4280,4280,4280,4280,1395
|
|
20240705,165200,139316670,4280,4280,4280,4280,0
|
|
20240705,165100,139316670,4280,4280,4280,4280,0
|
|
20240705,165000,139316670,4280,4280,4280,4280,0
|
|
20240705,164900,139316670,4280,4280,4280,4280,0
|
|
20240705,164800,139316670,4280,4280,4280,4280,0
|
|
20240705,164700,139316670,4280,4280,4280,4280,0
|
|
20240705,164600,139316670,4280,4280,4280,4280,0
|
|
20240705,164500,139316670,4280,4280,4280,4280,0
|
|
20240705,164400,139316670,4280,4280,4280,4280,0
|
|
20240705,164300,139316670,4280,4280,4280,4280,0
|
|
20240705,164200,139316670,4280,4280,4280,4280,0
|
|
20240705,164100,139316670,4280,4280,4280,4280,0
|
|
20240705,164000,139316670,4280,4280,4280,4280,0
|
|
20240705,163900,139316670,4280,4280,4280,4280,0
|
|
20240705,163800,139316670,4280,4280,4280,4280,0
|
|
20240705,163700,139316670,4280,4280,4280,4280,0
|
|
20240705,163600,139316670,4280,4280,4280,4280,0
|
|
20240705,163500,139316670,4280,4280,4280,4280,0
|
|
20240705,163400,139316670,4280,4280,4280,4280,0
|
|
20240705,163300,139316670,4280,4280,4280,4280,0
|
|
20240705,163200,139316670,4280,4280,4280,4280,0
|
|
20240705,163100,139316670,4280,4280,4280,4280,0
|
|
20240705,163000,139316670,4280,4280,4280,4280,0
|
|
20240705,162900,139316670,4280,4280,4280,4280,0
|
|
20240705,162800,139316670,4280,4280,4280,4280,0
|
|
20240705,162700,139316670,4280,4280,4280,4280,0
|
|
20240705,162600,139316670,4280,4280,4280,4280,0
|
|
20240705,162500,139316670,4280,4280,4280,4280,0
|
|
20240705,162400,139316670,4280,4280,4280,4280,0
|
|
20240705,162300,139316670,4280,4280,4280,4280,1395
|
|
20240705,162200,139316670,4280,4280,4280,4280,0
|
|
20240705,162100,139316670,4280,4280,4280,4280,0
|
|
20240705,162000,139316670,4280,4280,4280,4280,0
|
|
20240705,161900,139316670,4280,4280,4280,4280,0
|
|
20240705,161800,139316670,4280,4280,4280,4280,0
|
|
20240705,161700,139316670,4280,4280,4280,4280,0
|
|
20240705,161600,139316670,4280,4280,4280,4280,0
|
|
20240705,161500,139316670,4280,4280,4280,4280,0
|
|
20240705,161400,139316670,4280,4280,4280,4280,0
|
|
20240705,161300,139316670,4280,4280,4280,4280,0
|
|
20240705,161200,139316670,4280,4280,4280,4280,0
|
|
20240705,161100,139316670,4280,4280,4280,4280,0
|
|
20240705,161000,139316670,4280,4280,4280,4280,0
|
|
20240705,160900,139316670,4280,4280,4280,4280,0
|
|
20240705,160800,139316670,4280,4280,4280,4280,0
|
|
20240705,160700,139316670,4280,4280,4280,4280,0
|
|
20240705,160600,139316670,4280,4280,4280,4280,0
|
|
20240705,160500,139316670,4280,4280,4280,4280,0
|
|
20240705,160400,139316670,4280,4280,4280,4280,0
|
|
20240705,160300,139316670,4280,4280,4280,4280,0
|
|
20240705,160200,139316670,4280,4280,4280,4280,0
|
|
20240705,160100,139316670,4280,4280,4280,4280,0
|
|
20240705,160000,139316670,4280,4280,4280,4280,0
|
|
20240705,155900,139316670,4280,4280,4280,4280,0
|
|
20240705,155800,139316670,4280,4280,4280,4280,0
|
|
20240705,155700,139316670,4280,4280,4280,4280,0
|
|
20240705,155600,139316670,4280,4280,4280,4280,0
|
|
20240705,155500,139316670,4280,4280,4280,4280,0
|
|
20240705,155400,139316670,4280,4280,4280,4280,0
|
|
20240705,155300,139316670,4280,4280,4280,4280,1395
|
|
20240705,155200,139316670,4280,4280,4280,4280,0
|
|
20240705,155100,139316670,4280,4280,4280,4280,0
|
|
20240705,155000,139316670,4280,4280,4280,4280,0
|
|
20240705,154900,139316670,4280,4280,4280,4280,0
|
|
20240705,154800,139316670,4280,4280,4280,4280,0
|
|
20240705,154700,139316670,4280,4280,4280,4280,0
|
|
20240705,154600,139316670,4280,4280,4280,4280,0
|
|
20240705,154500,139316670,4280,4280,4280,4280,0
|
|
20240705,154400,139316670,4280,4280,4280,4280,0
|
|
20240705,154300,139316670,4280,4280,4280,4280,0
|
|
20240705,154200,139316670,4280,4280,4280,4280,0
|
|
20240705,154100,139316670,4280,4280,4280,4280,0
|
|
20240705,154000,139316670,4280,4280,4280,4280,0
|
|
20240705,153900,139316670,4280,4280,4280,4280,0
|
|
20240705,153800,139316670,4280,4280,4280,4280,0
|
|
20240705,153700,139316670,4280,4280,4280,4280,0
|
|
20240705,153600,139316670,4280,4280,4280,4280,0
|
|
20240705,153500,139316670,4280,4280,4280,4280,0
|
|
20240705,153400,139316670,4280,4280,4280,4280,0
|
|
20240705,153300,139316670,4280,4280,4280,4280,0
|
|
20240705,153200,139316670,4280,4280,4280,4280,0
|
|
20240705,153100,139316670,4280,4280,4280,4280,0
|
|
20240705,153000,139316670,4280,4280,4280,4280,1395
|
|
20240705,152900,133346070,4305,4305,4305,4305,0
|
|
20240705,152800,133346070,4305,4305,4305,4305,0
|
|
20240705,152700,133346070,4305,4305,4305,4305,0
|
|
20240705,152600,133346070,4305,4305,4305,4305,0
|
|
20240705,152500,133346070,4305,4305,4305,4305,0
|
|
20240705,152400,133346070,4305,4305,4305,4305,0
|
|
20240705,152300,133346070,4305,4305,4305,4305,0
|
|
20240705,152200,133346070,4305,4305,4305,4305,0
|
|
20240705,152100,133346070,4305,4305,4305,4305,0
|
|
20240705,152000,133346070,4305,4305,4305,4305,0
|
|
20240705,151900,133346070,4305,4310,4335,4305,49
|
|
20240705,151800,133135035,4310,4310,4310,4310,200
|
|
20240705,151700,132273035,4310,4335,4335,4310,201
|
|
20240705,151600,131406700,4310,4310,4310,4310,3
|
|
20240705,151500,131393770,4320,4320,4320,4320,0
|
|
20240705,151400,131393770,4320,4320,4320,4320,0
|
|
20240705,151300,131393770,4320,4320,4320,4320,0
|
|
20240705,151200,131393770,4320,4320,4320,4320,100
|
|
20240705,151100,130961770,4320,4325,4325,4320,201
|
|
20240705,151000,130093445,4325,4325,4325,4325,0
|
|
20240705,150900,130093445,4325,4325,4325,4325,0
|
|
20240705,150800,130093445,4325,4325,4325,4325,188
|
|
20240705,150700,129280345,4325,4325,4325,4325,0
|
|
20240705,150600,129280345,4325,4325,4325,4325,0
|
|
20240705,150500,129280345,4325,4325,4325,4325,101
|
|
20240705,150400,128843520,4320,4330,4330,4320,20
|
|
20240705,150300,128757040,4340,4340,4340,4340,0
|
|
20240705,150200,128757040,4340,4340,4340,4340,0
|
|
20240705,150100,128757040,4340,4340,4340,4340,1
|
|
20240705,150000,128752700,4310,4310,4310,4310,0
|
|
20240705,145900,128752700,4310,4310,4310,4310,0
|
|
20240705,145800,128752700,4310,4310,4310,4310,0
|
|
20240705,145700,128752700,4310,4310,4310,4310,0
|
|
20240705,145600,128752700,4310,4310,4310,4310,0
|
|
20240705,145500,128752700,4310,4310,4310,4310,0
|
|
20240705,145400,128752700,4310,4310,4310,4310,0
|
|
20240705,145300,128752700,4310,4310,4310,4310,0
|
|
20240705,145200,128752700,4310,4310,4310,4310,0
|
|
20240705,145100,128752700,4310,4310,4310,4310,181
|
|
20240705,145000,127972590,4315,4315,4315,4315,0
|
|
20240705,144900,127972590,4315,4315,4315,4315,0
|
|
20240705,144800,127972590,4315,4315,4315,4315,0
|
|
20240705,144700,127972590,4315,4315,4315,4315,0
|
|
20240705,144600,127972590,4315,4315,4315,4315,15
|
|
20240705,144500,127907865,4315,4315,4315,4315,0
|
|
20240705,144400,127907865,4315,4340,4340,4315,400
|
|
20240705,144300,126179365,4335,4335,4335,4335,0
|
|
20240705,144200,126179365,4335,4335,4335,4335,85
|
|
20240705,144100,125810890,4330,4330,4330,4330,416
|
|
20240705,144000,124009610,4325,4325,4325,4325,0
|
|
20240705,143900,124009610,4325,4325,4325,4325,0
|
|
20240705,143800,124009610,4325,4325,4325,4325,0
|
|
20240705,143700,124009610,4325,4325,4325,4325,0
|
|
20240705,143600,124009610,4325,4325,4325,4325,0
|
|
20240705,143500,124009610,4325,4325,4325,4325,232
|
|
20240705,143400,123006210,4325,4325,4325,4325,0
|
|
20240705,143300,123006210,4325,4325,4325,4325,0
|
|
20240705,143200,123006210,4325,4325,4325,4325,200
|
|
20240705,143100,122141210,4325,4300,4325,4300,21
|
|
20240705,143000,122050660,4325,4325,4325,4325,0
|
|
20240705,142900,122050660,4325,4325,4325,4325,0
|
|
20240705,142800,122050660,4325,4325,4325,4325,48
|
|
20240705,142700,121843060,4325,4320,4325,4320,149
|
|
20240705,142600,121198850,4315,4315,4315,4315,50
|
|
20240705,142500,120983100,4310,4310,4310,4310,0
|
|
20240705,142400,120983100,4310,4310,4310,4310,17
|
|
20240705,142300,120909830,4305,4305,4305,4305,0
|
|
20240705,142200,120909830,4305,4305,4305,4305,0
|
|
20240705,142100,120909830,4305,4305,4305,4305,128
|
|
20240705,142000,120358790,4285,4285,4285,4285,0
|
|
20240705,141900,120358790,4285,4285,4285,4285,5
|
|
20240705,141800,120337365,4285,4285,4285,4285,0
|
|
20240705,141700,120337365,4285,4285,4285,4285,0
|
|
20240705,141600,120337365,4285,4285,4285,4285,0
|
|
20240705,141500,120337365,4285,4285,4285,4285,1
|
|
20240705,141400,120333080,4285,4285,4285,4285,0
|
|
20240705,141300,120333080,4285,4285,4285,4285,0
|
|
20240705,141200,120333080,4285,4285,4285,4285,49
|
|
20240705,141100,120123115,4300,4300,4300,4300,0
|
|
20240705,141000,120123115,4300,4300,4300,4300,0
|
|
20240705,140900,120123115,4300,4300,4300,4300,0
|
|
20240705,140800,120123115,4300,4300,4300,4300,0
|
|
20240705,140700,120123115,4300,4300,4300,4300,0
|
|
20240705,140600,120123115,4300,4300,4300,4300,0
|
|
20240705,140500,120123115,4300,4300,4300,4300,27
|
|
20240705,140400,120007015,4295,4295,4295,4295,0
|
|
20240705,140300,120007015,4295,4295,4295,4295,0
|
|
20240705,140200,120007015,4295,4295,4295,4295,299
|
|
20240705,140100,118722810,4285,4285,4285,4285,0
|
|
20240705,140000,118722810,4285,4285,4285,4285,0
|
|
20240705,135900,118722810,4285,4285,4285,4285,0
|
|
20240705,135800,118722810,4285,4285,4285,4285,0
|
|
20240705,135700,118722810,4285,4285,4285,4285,0
|
|
20240705,135600,118722810,4285,4285,4285,4285,26
|
|
20240705,135500,118611400,4295,4295,4295,4295,0
|
|
20240705,135400,118611400,4295,4295,4295,4295,0
|
|
20240705,135300,118611400,4295,4295,4295,4295,0
|
|
20240705,135200,118611400,4295,4295,4295,4295,0
|
|
20240705,135100,118611400,4295,4295,4295,4295,0
|
|
20240705,135000,118611400,4295,4295,4295,4295,0
|
|
20240705,134900,118611400,4295,4290,4295,4290,12
|
|
20240705,134800,118559875,4285,4285,4285,4285,0
|
|
20240705,134700,118559875,4285,4285,4285,4285,219
|
|
20240705,134600,117621460,4285,4285,4285,4285,0
|
|
20240705,134500,117621460,4285,4285,4285,4285,0
|
|
20240705,134400,117621460,4285,4285,4285,4285,0
|
|
20240705,134300,117621460,4285,4285,4285,4285,0
|
|
20240705,134200,117621460,4285,4285,4285,4285,340
|
|
20240705,134100,116164560,4285,4285,4285,4285,441
|
|
20240705,134000,114274875,4280,4280,4280,4280,597
|
|
20240705,133900,111719715,4290,4290,4290,4290,0
|
|
20240705,133800,111719715,4290,4290,4290,4290,0
|
|
20240705,133700,111719715,4290,4290,4290,4290,0
|
|
20240705,133600,111719715,4290,4290,4290,4290,0
|
|
20240705,133500,111719715,4290,4290,4290,4290,0
|
|
20240705,133400,111719715,4290,4290,4290,4290,0
|
|
20240705,133300,111719715,4290,4290,4290,4290,0
|
|
20240705,133200,111719715,4290,4290,4290,4290,0
|
|
20240705,133100,111719715,4290,4290,4290,4290,0
|
|
20240705,133000,111719715,4290,4290,4290,4290,311
|
|
20240705,132900,110385525,4285,4285,4285,4285,0
|
|
20240705,132800,110385525,4285,4285,4285,4285,52
|
|
20240705,132700,110162705,4280,4280,4280,4280,0
|
|
20240705,132600,110162705,4280,4280,4280,4280,0
|
|
20240705,132500,110162705,4280,4280,4280,4280,1
|
|
20240705,132400,110158425,4285,4285,4285,4285,99
|
|
20240705,132300,109734210,4290,4290,4290,4290,0
|
|
20240705,132200,109734210,4290,4290,4290,4290,0
|
|
20240705,132100,109734210,4290,4290,4290,4290,320
|
|
20240705,132000,108361410,4290,4290,4290,4290,10
|
|
20240705,131900,108318510,4280,4280,4280,4280,0
|
|
20240705,131800,108318510,4280,4280,4280,4280,0
|
|
20240705,131700,108318510,4280,4280,4280,4280,0
|
|
20240705,131600,108318510,4280,4280,4280,4280,0
|
|
20240705,131500,108318510,4280,4280,4280,4280,0
|
|
20240705,131400,108318510,4280,4280,4280,4280,0
|
|
20240705,131300,108318510,4280,4280,4280,4280,0
|
|
20240705,131200,108318510,4280,4280,4280,4280,50
|
|
20240705,131100,108104510,4280,4280,4280,4280,0
|
|
20240705,131000,108104510,4280,4285,4285,4280,1050
|
|
20240705,130900,103605510,4285,4285,4285,4285,0
|
|
20240705,130800,103605510,4285,4285,4285,4285,0
|
|
20240705,130700,103605510,4285,4285,4285,4285,0
|
|
20240705,130600,103605510,4285,4285,4285,4285,0
|
|
20240705,130500,103605510,4285,4285,4285,4285,0
|
|
20240705,130400,103605510,4285,4285,4285,4285,0
|
|
20240705,130300,103605510,4285,4285,4285,4285,2
|
|
20240705,130200,103596940,4275,4275,4275,4275,0
|
|
20240705,130100,103596940,4275,4275,4275,4275,0
|
|
20240705,130000,103596940,4275,4275,4275,4275,0
|
|
20240705,125900,103596940,4275,4275,4275,4275,0
|
|
20240705,125800,103596940,4275,4275,4275,4275,0
|
|
20240705,125700,103596940,4275,4275,4275,4275,0
|
|
20240705,125600,103596940,4275,4275,4275,4275,0
|
|
20240705,125500,103596940,4275,4275,4275,4275,0
|
|
20240705,125400,103596940,4275,4275,4275,4275,20
|
|
20240705,125300,103511440,4275,4275,4275,4275,0
|
|
20240705,125200,103511440,4275,4275,4275,4275,0
|
|
20240705,125100,103511440,4275,4275,4275,4275,5
|
|
20240705,125000,103490065,4270,4270,4270,4270,0
|
|
20240705,124900,103490065,4270,4270,4270,4270,0
|
|
20240705,124800,103490065,4270,4270,4270,4270,4
|
|
20240705,124700,103472985,4270,4270,4270,4270,10
|
|
20240705,124600,103430285,4270,4270,4270,4270,267
|
|
20240705,124500,102290195,4265,4275,4275,4265,2030
|
|
20240705,124400,93621385,4275,4275,4275,4275,725
|
|
20240705,124300,90522010,4280,4280,4280,4280,0
|
|
20240705,124200,90522010,4280,4280,4280,4280,0
|
|
20240705,124100,90522010,4280,4280,4280,4280,0
|
|
20240705,124000,90522010,4280,4280,4280,4280,3
|
|
20240705,123900,90509170,4280,4280,4280,4280,5
|
|
20240705,123800,90487770,4280,4280,4280,4280,0
|
|
20240705,123700,90487770,4280,4280,4280,4280,0
|
|
20240705,123600,90487770,4280,4280,4280,4280,115
|
|
20240705,123500,89995570,4275,4275,4275,4275,0
|
|
20240705,123400,89995570,4275,4275,4275,4275,0
|
|
20240705,123300,89995570,4275,4275,4275,4275,100
|
|
20240705,123200,89568070,4270,4270,4270,4270,0
|
|
20240705,123100,89568070,4270,4270,4270,4270,0
|
|
20240705,123000,89568070,4270,4270,4270,4270,0
|
|
20240705,122900,89568070,4270,4270,4270,4270,0
|
|
20240705,122800,89568070,4270,4270,4270,4270,0
|
|
20240705,122700,89568070,4270,4280,4280,4270,2274
|
|
20240705,122600,79848785,4280,4280,4280,4280,0
|
|
20240705,122500,79848785,4280,4280,4280,4280,0
|
|
20240705,122400,79848785,4280,4280,4280,4280,0
|
|
20240705,122300,79848785,4280,4280,4280,4280,1
|
|
20240705,122200,79844505,4280,4280,4280,4280,0
|
|
20240705,122100,79844505,4280,4280,4280,4280,233
|
|
20240705,122000,78847265,4280,4280,4280,4280,0
|
|
20240705,121900,78847265,4280,4280,4280,4280,0
|
|
20240705,121800,78847265,4280,4280,4280,4280,0
|
|
20240705,121700,78847265,4280,4280,4280,4280,0
|
|
20240705,121600,78847265,4280,4280,4280,4280,0
|
|
20240705,121500,78847265,4280,4280,4280,4280,0
|
|
20240705,121400,78847265,4280,4280,4280,4280,0
|
|
20240705,121300,78847265,4280,4280,4280,4280,0
|
|
20240705,121200,78847265,4280,4280,4280,4280,0
|
|
20240705,121100,78847265,4280,4280,4280,4280,0
|
|
20240705,121000,78847265,4280,4280,4280,4280,9
|
|
20240705,120900,78808745,4280,4280,4280,4280,0
|
|
20240705,120800,78808745,4280,4280,4280,4280,181
|
|
20240705,120700,78034065,4285,4285,4285,4285,0
|
|
20240705,120600,78034065,4285,4285,4285,4285,0
|
|
20240705,120500,78034065,4285,4285,4285,4285,0
|
|
20240705,120400,78034065,4285,4285,4285,4285,0
|
|
20240705,120300,78034065,4285,4285,4285,4285,84
|
|
20240705,120200,77674125,4290,4290,4290,4290,0
|
|
20240705,120100,77674125,4290,4290,4290,4290,300
|
|
20240705,120000,76387125,4285,4285,4285,4285,0
|
|
20240705,115900,76387125,4285,4285,4285,4285,0
|
|
20240705,115800,76387125,4285,4285,4285,4285,0
|
|
20240705,115700,76387125,4285,4285,4285,4285,200
|
|
20240705,115600,75530125,4285,4285,4285,4285,0
|
|
20240705,115500,75530125,4285,4285,4285,4285,0
|
|
20240705,115400,75530125,4285,4285,4285,4285,0
|
|
20240705,115300,75530125,4285,4285,4285,4285,0
|
|
20240705,115200,75530125,4285,4280,4285,4280,42
|
|
20240705,115100,75350360,4280,4280,4280,4280,0
|
|
20240705,115000,75350360,4280,4280,4280,4280,80
|
|
20240705,114900,75007960,4285,4285,4285,4285,88
|
|
20240705,114800,74630880,4280,4280,4280,4280,44
|
|
20240705,114700,74442560,4280,4275,4280,4275,44
|
|
20240705,114600,74254260,4280,4280,4280,4280,100
|
|
20240705,114500,73826260,4275,4275,4275,4275,0
|
|
20240705,114400,73826260,4275,4275,4275,4275,0
|
|
20240705,114300,73826260,4275,4275,4275,4275,10
|
|
20240705,114200,73783510,4275,4275,4275,4275,0
|
|
20240705,114100,73783510,4275,4275,4275,4275,0
|
|
20240705,114000,73783510,4275,4275,4275,4275,0
|
|
20240705,113900,73783510,4275,4275,4275,4275,4
|
|
20240705,113800,73766410,4275,4275,4275,4275,0
|
|
20240705,113700,73766410,4275,4275,4275,4275,159
|
|
20240705,113600,73086685,4275,4275,4275,4275,170
|
|
20240705,113500,72359935,4285,4285,4285,4285,0
|
|
20240705,113400,72359935,4285,4285,4285,4285,0
|
|
20240705,113300,72359935,4285,4285,4285,4285,0
|
|
20240705,113200,72359935,4285,4285,4285,4285,0
|
|
20240705,113100,72359935,4285,4285,4285,4285,1597
|
|
20240705,113000,65516790,4280,4280,4280,4280,1000
|
|
20240705,112900,61236790,4285,4285,4285,4285,4
|
|
20240705,112800,61219650,4280,4280,4280,4280,0
|
|
20240705,112700,61219650,4280,4280,4280,4280,825
|
|
20240705,112600,57688650,4275,4275,4275,4275,0
|
|
20240705,112500,57688650,4275,4275,4275,4275,46
|
|
20240705,112400,57492000,4275,4275,4275,4275,1
|
|
20240705,112300,57487725,4275,4275,4275,4275,20
|
|
20240705,112200,57402225,4270,4270,4270,4270,0
|
|
20240705,112100,57402225,4270,4270,4270,4270,0
|
|
20240705,112000,57402225,4270,4270,4270,4270,0
|
|
20240705,111900,57402225,4270,4270,4270,4270,25
|
|
20240705,111800,57295475,4285,4285,4285,4285,0
|
|
20240705,111700,57295475,4285,4270,4285,4270,5
|
|
20240705,111600,57274110,4270,4270,4270,4270,55
|
|
20240705,111500,57039260,4265,4265,4265,4265,20
|
|
20240705,111400,56953960,4265,4270,4270,4265,661
|
|
20240705,111300,54134390,4270,4270,4270,4270,325
|
|
20240705,111200,52746640,4270,4270,4270,4270,0
|
|
20240705,111100,52746640,4270,4270,4270,4270,0
|
|
20240705,111000,52746640,4270,4270,4270,4270,0
|
|
20240705,110900,52746640,4270,4270,4270,4270,0
|
|
20240705,110800,52746640,4270,4270,4270,4270,0
|
|
20240705,110700,52746640,4270,4280,4280,4265,5820
|
|
20240705,110600,27895615,4280,4280,4280,4280,0
|
|
20240705,110500,27895615,4280,4280,4280,4280,60
|
|
20240705,110400,27638815,4280,4280,4280,4280,0
|
|
20240705,110300,27638815,4280,4280,4280,4280,0
|
|
20240705,110200,27638815,4280,4280,4280,4280,0
|
|
20240705,110100,27638815,4280,4280,4280,4280,5
|
|
20240705,110000,27617415,4290,4290,4290,4290,0
|
|
20240705,105900,27617415,4290,4290,4290,4290,70
|
|
20240705,105800,27317115,4280,4280,4280,4280,5
|
|
20240705,105700,27295715,4280,4280,4280,4280,0
|
|
20240705,105600,27295715,4280,4280,4280,4280,48
|
|
20240705,105500,27090275,4275,4275,4275,4275,241
|
|
20240705,105400,26060000,4280,4280,4280,4280,0
|
|
20240705,105300,26060000,4280,4280,4280,4280,224
|
|
20240705,105200,25101280,4280,4280,4280,4280,0
|
|
20240705,105100,25101280,4280,4280,4280,4280,50
|
|
20240705,105000,24887280,4280,4290,4290,4280,7
|
|
20240705,104900,24857290,4280,4280,4280,4280,0
|
|
20240705,104800,24857290,4280,4280,4280,4280,0
|
|
20240705,104700,24857290,4280,4280,4280,4280,0
|
|
20240705,104600,24857290,4280,4280,4280,4280,6
|
|
20240705,104500,24831610,4295,4295,4295,4295,0
|
|
20240705,104400,24831610,4295,4295,4295,4295,0
|
|
20240705,104300,24831610,4295,4295,4295,4295,0
|
|
20240705,104200,24831610,4295,4295,4295,4295,0
|
|
20240705,104100,24831610,4295,4295,4295,4295,25
|
|
20240705,104000,24724235,4295,4295,4295,4295,0
|
|
20240705,103900,24724235,4295,4295,4295,4295,0
|
|
20240705,103800,24724235,4295,4295,4295,4295,0
|
|
20240705,103700,24724235,4295,4295,4295,4295,1
|
|
20240705,103600,24719940,4285,4285,4285,4285,0
|
|
20240705,103500,24719940,4285,4285,4285,4285,0
|
|
20240705,103400,24719940,4285,4285,4285,4285,0
|
|
20240705,103300,24719940,4285,4285,4285,4285,0
|
|
20240705,103200,24719940,4285,4290,4290,4285,1616
|
|
20240705,103100,17788620,4295,4295,4295,4295,0
|
|
20240705,103000,17788620,4295,4295,4295,4295,0
|
|
20240705,102900,17788620,4295,4295,4295,4295,0
|
|
20240705,102800,17788620,4295,4295,4295,4295,50
|
|
20240705,102700,17573870,4290,4290,4290,4290,0
|
|
20240705,102600,17573870,4290,4290,4290,4290,0
|
|
20240705,102500,17573870,4290,4290,4290,4290,0
|
|
20240705,102400,17573870,4290,4290,4290,4290,0
|
|
20240705,102300,17573870,4290,4290,4290,4290,0
|
|
20240705,102200,17573870,4290,4290,4290,4290,20
|
|
20240705,102100,17488070,4290,4290,4290,4290,8
|
|
20240705,102000,17453750,4290,4290,4290,4290,25
|
|
20240705,101900,17346500,4290,4290,4290,4290,0
|
|
20240705,101800,17346500,4290,4290,4290,4290,25
|
|
20240705,101700,17239250,4290,4290,4290,4290,25
|
|
20240705,101600,17132000,4305,4305,4305,4305,0
|
|
20240705,101500,17132000,4305,4295,4305,4290,102
|
|
20240705,101400,16694300,4305,4305,4305,4305,0
|
|
20240705,101300,16694300,4305,4305,4305,4305,0
|
|
20240705,101200,16694300,4305,4305,4305,4305,3
|
|
20240705,101100,16681385,4295,4295,4295,4295,0
|
|
20240705,101000,16681385,4295,4295,4295,4295,0
|
|
20240705,100900,16681385,4295,4295,4295,4295,1
|
|
20240705,100800,16677090,4290,4290,4290,4290,0
|
|
20240705,100700,16677090,4290,4290,4290,4290,0
|
|
20240705,100600,16677090,4290,4290,4290,4290,0
|
|
20240705,100500,16677090,4290,4290,4290,4290,0
|
|
20240705,100400,16677090,4290,4290,4290,4290,0
|
|
20240705,100300,16677090,4290,4300,4300,4290,234
|
|
20240705,100200,15671975,4305,4305,4305,4305,0
|
|
20240705,100100,15671975,4305,4315,4315,4305,44
|
|
20240705,100000,15482545,4305,4305,4305,4305,0
|
|
20240705,095900,15482545,4305,4305,4305,4305,0
|
|
20240705,095800,15482545,4305,4305,4305,4305,0
|
|
20240705,095700,15482545,4305,4305,4305,4305,0
|
|
20240705,095600,15482545,4305,4315,4315,4305,178
|
|
20240705,095500,14716235,4315,4315,4315,4315,0
|
|
20240705,095400,14716235,4315,4310,4315,4300,425
|
|
20240705,095300,12888475,4315,4315,4315,4315,0
|
|
20240705,095200,12888475,4315,4315,4315,4315,3
|
|
20240705,095100,12875530,4300,4300,4300,4300,0
|
|
20240705,095000,12875530,4300,4300,4300,4300,0
|
|
20240705,094900,12875530,4300,4300,4300,4300,0
|
|
20240705,094800,12875530,4300,4300,4300,4300,0
|
|
20240705,094700,12875530,4300,4300,4300,4300,0
|
|
20240705,094600,12875530,4300,4300,4300,4300,0
|
|
20240705,094500,12875530,4300,4300,4300,4300,240
|
|
20240705,094400,11843530,4300,4320,4320,4300,350
|
|
20240705,094300,10336945,4320,4320,4320,4320,0
|
|
20240705,094200,10336945,4320,4320,4320,4320,0
|
|
20240705,094100,10336945,4320,4320,4320,4320,0
|
|
20240705,094000,10336945,4320,4320,4320,4320,100
|
|
20240705,093900,9904945,4320,4320,4320,4320,0
|
|
20240705,093800,9904945,4320,4320,4320,4320,0
|
|
20240705,093700,9904945,4320,4320,4320,4320,1
|
|
20240705,093600,9900625,4305,4305,4305,4305,0
|
|
20240705,093500,9900625,4305,4305,4305,4305,0
|
|
20240705,093400,9900625,4305,4305,4305,4305,0
|
|
20240705,093300,9900625,4305,4305,4305,4305,0
|
|
20240705,093200,9900625,4305,4305,4305,4305,283
|
|
20240705,093100,8682310,4305,4305,4305,4305,0
|
|
20240705,093000,8682310,4305,4305,4305,4305,147
|
|
20240705,092900,8049475,4305,4305,4305,4305,0
|
|
20240705,092800,8049475,4305,4315,4315,4305,589
|
|
20240705,092700,5513015,4320,4320,4320,4320,174
|
|
20240705,092600,4761335,4325,4325,4325,4325,0
|
|
20240705,092500,4761335,4325,4325,4325,4325,0
|
|
20240705,092400,4761335,4325,4325,4325,4325,0
|
|
20240705,092300,4761335,4325,4325,4325,4325,0
|
|
20240705,092200,4761335,4325,4325,4325,4325,361
|
|
20240705,092100,3200010,4330,4330,4330,4330,1
|
|
20240705,092000,3195680,4330,4330,4330,4330,0
|
|
20240705,091900,3195680,4330,4330,4330,4330,57
|
|
20240705,091800,2948870,4335,4335,4335,4335,200
|
|
20240705,091700,2081870,4345,4345,4345,4345,0
|
|
20240705,091600,2081870,4345,4345,4345,4345,0
|
|
20240705,091500,2081870,4345,4345,4345,4345,0
|
|
20240705,091400,2081870,4345,4345,4345,4345,0
|
|
20240705,091300,2081870,4345,4345,4345,4345,0
|
|
20240705,091200,2081870,4345,4345,4345,4345,0
|
|
20240705,091100,2081870,4345,4345,4345,4345,0
|
|
20240705,091000,2081870,4345,4345,4345,4345,0
|
|
20240705,090900,2081870,4345,4345,4345,4345,10
|
|
20240705,090800,2038420,4330,4330,4330,4330,0
|
|
20240705,090700,2038420,4330,4330,4330,4330,0
|
|
20240705,090600,2038420,4330,4330,4330,4330,0
|
|
20240705,090500,2038420,4330,4330,4330,4330,17
|
|
20240705,090400,1964810,4325,4330,4330,4325,20
|
|
20240705,090300,1878215,4335,4335,4335,4335,0
|
|
20240705,090200,1878215,4335,4335,4335,4335,0
|
|
20240705,090100,1878215,4335,4335,4335,4335,0
|
|
20240705,090000,1878215,4335,4350,4350,4335,432
|