656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,195300,168236970,4300,4300,4300,4300,560
|
|
20240711,195200,168236970,4300,4300,4300,4300,0
|
|
20240711,195100,168236970,4300,4300,4300,4300,0
|
|
20240711,195000,168236970,4300,4300,4300,4300,0
|
|
20240711,194900,168236970,4300,4300,4300,4300,0
|
|
20240711,194800,168236970,4300,4300,4300,4300,0
|
|
20240711,194700,168236970,4300,4300,4300,4300,0
|
|
20240711,194600,168236970,4300,4300,4300,4300,0
|
|
20240711,194500,168236970,4300,4300,4300,4300,0
|
|
20240711,194400,168236970,4300,4300,4300,4300,0
|
|
20240711,194300,168236970,4300,4300,4300,4300,0
|
|
20240711,194200,168236970,4300,4300,4300,4300,0
|
|
20240711,194100,168236970,4300,4300,4300,4300,0
|
|
20240711,194000,168236970,4300,4300,4300,4300,0
|
|
20240711,193900,168236970,4300,4300,4300,4300,0
|
|
20240711,193800,168236970,4300,4300,4300,4300,0
|
|
20240711,193700,168236970,4300,4300,4300,4300,0
|
|
20240711,193600,168236970,4300,4300,4300,4300,0
|
|
20240711,193500,168236970,4300,4300,4300,4300,0
|
|
20240711,193400,168236970,4300,4300,4300,4300,0
|
|
20240711,193300,168236970,4300,4300,4300,4300,0
|
|
20240711,193200,168236970,4300,4300,4300,4300,0
|
|
20240711,193100,168236970,4300,4300,4300,4300,0
|
|
20240711,193000,168236970,4300,4300,4300,4300,0
|
|
20240711,192900,168236970,4300,4300,4300,4300,0
|
|
20240711,192800,168236970,4300,4300,4300,4300,0
|
|
20240711,192700,168236970,4300,4300,4300,4300,0
|
|
20240711,192600,168236970,4300,4300,4300,4300,0
|
|
20240711,192500,168236970,4300,4300,4300,4300,0
|
|
20240711,192400,168236970,4300,4300,4300,4300,0
|
|
20240711,192300,168236970,4300,4300,4300,4300,560
|
|
20240711,192200,168236970,4300,4300,4300,4300,0
|
|
20240711,192100,168236970,4300,4300,4300,4300,0
|
|
20240711,192000,168236970,4300,4300,4300,4300,0
|
|
20240711,191900,168236970,4300,4300,4300,4300,0
|
|
20240711,191800,168236970,4300,4300,4300,4300,0
|
|
20240711,191700,168236970,4300,4300,4300,4300,0
|
|
20240711,191600,168236970,4300,4300,4300,4300,0
|
|
20240711,191500,168236970,4300,4300,4300,4300,0
|
|
20240711,191400,168236970,4300,4300,4300,4300,0
|
|
20240711,191300,168236970,4300,4300,4300,4300,0
|
|
20240711,191200,168236970,4300,4300,4300,4300,0
|
|
20240711,191100,168236970,4300,4300,4300,4300,0
|
|
20240711,191000,168236970,4300,4300,4300,4300,0
|
|
20240711,190900,168236970,4300,4300,4300,4300,0
|
|
20240711,190800,168236970,4300,4300,4300,4300,0
|
|
20240711,190700,168236970,4300,4300,4300,4300,0
|
|
20240711,190600,168236970,4300,4300,4300,4300,0
|
|
20240711,190500,168236970,4300,4300,4300,4300,0
|
|
20240711,190400,168236970,4300,4300,4300,4300,0
|
|
20240711,190300,168236970,4300,4300,4300,4300,0
|
|
20240711,190200,168236970,4300,4300,4300,4300,0
|
|
20240711,190100,168236970,4300,4300,4300,4300,0
|
|
20240711,190000,168236970,4300,4300,4300,4300,0
|
|
20240711,185900,168236970,4300,4300,4300,4300,0
|
|
20240711,185800,168236970,4300,4300,4300,4300,0
|
|
20240711,185700,168236970,4300,4300,4300,4300,0
|
|
20240711,185600,168236970,4300,4300,4300,4300,0
|
|
20240711,185500,168236970,4300,4300,4300,4300,0
|
|
20240711,185400,168236970,4300,4300,4300,4300,0
|
|
20240711,185300,168236970,4300,4300,4300,4300,560
|
|
20240711,185200,168236970,4300,4300,4300,4300,0
|
|
20240711,185100,168236970,4300,4300,4300,4300,0
|
|
20240711,185000,168236970,4300,4300,4300,4300,0
|
|
20240711,184900,168236970,4300,4300,4300,4300,0
|
|
20240711,184800,168236970,4300,4300,4300,4300,0
|
|
20240711,184700,168236970,4300,4300,4300,4300,0
|
|
20240711,184600,168236970,4300,4300,4300,4300,0
|
|
20240711,184500,168236970,4300,4300,4300,4300,0
|
|
20240711,184400,168236970,4300,4300,4300,4300,0
|
|
20240711,184300,168236970,4300,4300,4300,4300,0
|
|
20240711,184200,168236970,4300,4300,4300,4300,0
|
|
20240711,184100,168236970,4300,4300,4300,4300,0
|
|
20240711,184000,168236970,4300,4300,4300,4300,0
|
|
20240711,183900,168236970,4300,4300,4300,4300,0
|
|
20240711,183800,168236970,4300,4300,4300,4300,0
|
|
20240711,183700,168236970,4300,4300,4300,4300,0
|
|
20240711,183600,168236970,4300,4300,4300,4300,0
|
|
20240711,183500,168236970,4300,4300,4300,4300,0
|
|
20240711,183400,168236970,4300,4300,4300,4300,0
|
|
20240711,183300,168236970,4300,4300,4300,4300,0
|
|
20240711,183200,168236970,4300,4300,4300,4300,0
|
|
20240711,183100,168236970,4300,4300,4300,4300,0
|
|
20240711,183000,168236970,4300,4300,4300,4300,0
|
|
20240711,182900,168236970,4300,4300,4300,4300,0
|
|
20240711,182800,168236970,4300,4300,4300,4300,0
|
|
20240711,182700,168236970,4300,4300,4300,4300,0
|
|
20240711,182600,168236970,4300,4300,4300,4300,0
|
|
20240711,182500,168236970,4300,4300,4300,4300,0
|
|
20240711,182400,168236970,4300,4300,4300,4300,0
|
|
20240711,182300,168236970,4300,4300,4300,4300,560
|
|
20240711,182200,168236970,4300,4300,4300,4300,0
|
|
20240711,182100,168236970,4300,4300,4300,4300,0
|
|
20240711,182000,168236970,4300,4300,4300,4300,0
|
|
20240711,181900,168236970,4300,4300,4300,4300,0
|
|
20240711,181800,168236970,4300,4300,4300,4300,0
|
|
20240711,181700,168236970,4300,4300,4300,4300,0
|
|
20240711,181600,168236970,4300,4300,4300,4300,0
|
|
20240711,181500,168236970,4300,4300,4300,4300,0
|
|
20240711,181400,168236970,4300,4300,4300,4300,0
|
|
20240711,181300,168236970,4300,4300,4300,4300,0
|
|
20240711,181200,168236970,4300,4300,4300,4300,0
|
|
20240711,181100,168236970,4300,4300,4300,4300,0
|
|
20240711,181000,168236970,4300,4300,4300,4300,0
|
|
20240711,180900,168236970,4300,4300,4300,4300,0
|
|
20240711,180800,168236970,4300,4300,4300,4300,0
|
|
20240711,180700,168236970,4300,4300,4300,4300,0
|
|
20240711,180600,168236970,4300,4300,4300,4300,0
|
|
20240711,180500,168236970,4300,4300,4300,4300,0
|
|
20240711,180400,168236970,4300,4300,4300,4300,0
|
|
20240711,180300,168236970,4300,4300,4300,4300,0
|
|
20240711,180200,168236970,4300,4300,4300,4300,0
|
|
20240711,180100,168236970,4300,4300,4300,4300,0
|
|
20240711,180000,168236970,4300,4300,4300,4300,0
|
|
20240711,175900,168236970,4300,4300,4300,4300,0
|
|
20240711,175800,168236970,4300,4300,4300,4300,0
|
|
20240711,175700,168236970,4300,4300,4300,4300,0
|
|
20240711,175600,168236970,4300,4300,4300,4300,0
|
|
20240711,175500,168236970,4300,4300,4300,4300,0
|
|
20240711,175400,168236970,4300,4300,4300,4300,0
|
|
20240711,175300,168236970,4300,4300,4300,4300,560
|
|
20240711,175200,168236970,4300,4300,4300,4300,0
|
|
20240711,175100,168236970,4300,4300,4300,4300,0
|
|
20240711,175000,168236970,4300,4300,4300,4300,0
|
|
20240711,174900,168236970,4300,4300,4300,4300,0
|
|
20240711,174800,168236970,4300,4300,4300,4300,0
|
|
20240711,174700,168236970,4300,4300,4300,4300,0
|
|
20240711,174600,168236970,4300,4300,4300,4300,0
|
|
20240711,174500,168236970,4300,4300,4300,4300,0
|
|
20240711,174400,168236970,4300,4300,4300,4300,0
|
|
20240711,174300,168236970,4300,4300,4300,4300,0
|
|
20240711,174200,168236970,4300,4300,4300,4300,0
|
|
20240711,174100,168236970,4300,4300,4300,4300,0
|
|
20240711,174000,168236970,4300,4300,4300,4300,0
|
|
20240711,173900,168236970,4300,4300,4300,4300,0
|
|
20240711,173800,168236970,4300,4300,4300,4300,0
|
|
20240711,173700,168236970,4300,4300,4300,4300,0
|
|
20240711,173600,168236970,4300,4300,4300,4300,0
|
|
20240711,173500,168236970,4300,4300,4300,4300,0
|
|
20240711,173400,168236970,4300,4300,4300,4300,0
|
|
20240711,173300,168236970,4300,4300,4300,4300,0
|
|
20240711,173200,168236970,4300,4300,4300,4300,0
|
|
20240711,173100,168236970,4300,4300,4300,4300,0
|
|
20240711,173000,168236970,4300,4300,4300,4300,0
|
|
20240711,172900,168236970,4300,4300,4300,4300,0
|
|
20240711,172800,168236970,4300,4300,4300,4300,0
|
|
20240711,172700,168236970,4300,4300,4300,4300,0
|
|
20240711,172600,168236970,4300,4300,4300,4300,0
|
|
20240711,172500,168236970,4300,4300,4300,4300,0
|
|
20240711,172400,168236970,4300,4300,4300,4300,0
|
|
20240711,172300,168236970,4300,4300,4300,4300,560
|
|
20240711,172200,168236970,4300,4300,4300,4300,0
|
|
20240711,172100,168236970,4300,4300,4300,4300,0
|
|
20240711,172000,168236970,4300,4300,4300,4300,0
|
|
20240711,171900,168236970,4300,4300,4300,4300,0
|
|
20240711,171800,168236970,4300,4300,4300,4300,0
|
|
20240711,171700,168236970,4300,4300,4300,4300,0
|
|
20240711,171600,168236970,4300,4300,4300,4300,0
|
|
20240711,171500,168236970,4300,4300,4300,4300,0
|
|
20240711,171400,168236970,4300,4300,4300,4300,0
|
|
20240711,171300,168236970,4300,4300,4300,4300,0
|
|
20240711,171200,168236970,4300,4300,4300,4300,0
|
|
20240711,171100,168236970,4300,4300,4300,4300,0
|
|
20240711,171000,168236970,4300,4300,4300,4300,0
|
|
20240711,170900,168236970,4300,4300,4300,4300,0
|
|
20240711,170800,168236970,4300,4300,4300,4300,0
|
|
20240711,170700,168236970,4300,4300,4300,4300,0
|
|
20240711,170600,168236970,4300,4300,4300,4300,0
|
|
20240711,170500,168236970,4300,4300,4300,4300,0
|
|
20240711,170400,168236970,4300,4300,4300,4300,0
|
|
20240711,170300,168236970,4300,4300,4300,4300,0
|
|
20240711,170200,168236970,4300,4300,4300,4300,0
|
|
20240711,170100,168236970,4300,4300,4300,4300,0
|
|
20240711,170000,168236970,4300,4300,4300,4300,0
|
|
20240711,165900,168236970,4300,4300,4300,4300,0
|
|
20240711,165800,168236970,4300,4300,4300,4300,0
|
|
20240711,165700,168236970,4300,4300,4300,4300,0
|
|
20240711,165600,168236970,4300,4300,4300,4300,0
|
|
20240711,165500,168236970,4300,4300,4300,4300,0
|
|
20240711,165400,168236970,4300,4300,4300,4300,0
|
|
20240711,165300,168236970,4300,4300,4300,4300,560
|
|
20240711,165200,168236970,4300,4300,4300,4300,0
|
|
20240711,165100,168236970,4300,4300,4300,4300,0
|
|
20240711,165000,168236970,4300,4300,4300,4300,0
|
|
20240711,164900,168236970,4300,4300,4300,4300,0
|
|
20240711,164800,168236970,4300,4300,4300,4300,0
|
|
20240711,164700,168236970,4300,4300,4300,4300,0
|
|
20240711,164600,168236970,4300,4300,4300,4300,0
|
|
20240711,164500,168236970,4300,4300,4300,4300,0
|
|
20240711,164400,168236970,4300,4300,4300,4300,0
|
|
20240711,164300,168236970,4300,4300,4300,4300,0
|
|
20240711,164200,168236970,4300,4300,4300,4300,0
|
|
20240711,164100,168236970,4300,4300,4300,4300,0
|
|
20240711,164000,168236970,4300,4300,4300,4300,0
|
|
20240711,163900,168236970,4300,4300,4300,4300,0
|
|
20240711,163800,168236970,4300,4300,4300,4300,0
|
|
20240711,163700,168236970,4300,4300,4300,4300,0
|
|
20240711,163600,168236970,4300,4300,4300,4300,0
|
|
20240711,163500,168236970,4300,4300,4300,4300,0
|
|
20240711,163400,168236970,4300,4300,4300,4300,0
|
|
20240711,163300,168236970,4300,4300,4300,4300,0
|
|
20240711,163200,168236970,4300,4300,4300,4300,0
|
|
20240711,163100,168236970,4300,4300,4300,4300,0
|
|
20240711,163000,168236970,4300,4300,4300,4300,0
|
|
20240711,162900,168236970,4300,4300,4300,4300,0
|
|
20240711,162800,168236970,4300,4300,4300,4300,0
|
|
20240711,162700,168236970,4300,4300,4300,4300,0
|
|
20240711,162600,168236970,4300,4300,4300,4300,0
|
|
20240711,162500,168236970,4300,4300,4300,4300,0
|
|
20240711,162400,168236970,4300,4300,4300,4300,0
|
|
20240711,162300,168236970,4300,4300,4300,4300,560
|
|
20240711,162200,168236970,4300,4300,4300,4300,0
|
|
20240711,162100,168236970,4300,4300,4300,4300,0
|
|
20240711,162000,168236970,4300,4300,4300,4300,0
|
|
20240711,161900,168236970,4300,4300,4300,4300,0
|
|
20240711,161800,168236970,4300,4300,4300,4300,0
|
|
20240711,161700,168236970,4300,4300,4300,4300,0
|
|
20240711,161600,168236970,4300,4300,4300,4300,0
|
|
20240711,161500,168236970,4300,4300,4300,4300,0
|
|
20240711,161400,168236970,4300,4300,4300,4300,0
|
|
20240711,161300,168236970,4300,4300,4300,4300,0
|
|
20240711,161200,168236970,4300,4300,4300,4300,0
|
|
20240711,161100,168236970,4300,4300,4300,4300,0
|
|
20240711,161000,168236970,4300,4300,4300,4300,0
|
|
20240711,160900,168236970,4300,4300,4300,4300,0
|
|
20240711,160800,168236970,4300,4300,4300,4300,0
|
|
20240711,160700,168236970,4300,4300,4300,4300,0
|
|
20240711,160600,168236970,4300,4300,4300,4300,0
|
|
20240711,160500,168236970,4300,4300,4300,4300,0
|
|
20240711,160400,168236970,4300,4300,4300,4300,0
|
|
20240711,160300,168236970,4300,4300,4300,4300,0
|
|
20240711,160200,168236970,4300,4300,4300,4300,0
|
|
20240711,160100,168236970,4300,4300,4300,4300,0
|
|
20240711,160000,168236970,4300,4300,4300,4300,0
|
|
20240711,155900,168236970,4300,4300,4300,4300,0
|
|
20240711,155800,168236970,4300,4300,4300,4300,0
|
|
20240711,155700,168236970,4300,4300,4300,4300,0
|
|
20240711,155600,168236970,4300,4300,4300,4300,0
|
|
20240711,155500,168236970,4300,4300,4300,4300,0
|
|
20240711,155400,168236970,4300,4300,4300,4300,0
|
|
20240711,155300,168236970,4300,4300,4300,4300,560
|
|
20240711,155200,168236970,4300,4300,4300,4300,0
|
|
20240711,155100,168236970,4300,4300,4300,4300,0
|
|
20240711,155000,168236970,4300,4300,4300,4300,0
|
|
20240711,154900,168236970,4300,4300,4300,4300,0
|
|
20240711,154800,168236970,4300,4300,4300,4300,0
|
|
20240711,154700,168236970,4300,4300,4300,4300,0
|
|
20240711,154600,168236970,4300,4300,4300,4300,0
|
|
20240711,154500,168236970,4300,4300,4300,4300,0
|
|
20240711,154400,168236970,4300,4300,4300,4300,0
|
|
20240711,154300,168236970,4300,4300,4300,4300,0
|
|
20240711,154200,168236970,4300,4300,4300,4300,0
|
|
20240711,154100,168236970,4300,4300,4300,4300,0
|
|
20240711,154000,168236970,4300,4300,4300,4300,0
|
|
20240711,153900,168236970,4300,4300,4300,4300,0
|
|
20240711,153800,168236970,4300,4300,4300,4300,0
|
|
20240711,153700,168236970,4300,4300,4300,4300,0
|
|
20240711,153600,168236970,4300,4300,4300,4300,0
|
|
20240711,153500,168236970,4300,4300,4300,4300,0
|
|
20240711,153400,168236970,4300,4300,4300,4300,0
|
|
20240711,153300,168236970,4300,4300,4300,4300,0
|
|
20240711,153200,168236970,4300,4300,4300,4300,0
|
|
20240711,153100,168236970,4300,4300,4300,4300,0
|
|
20240711,153000,168236970,4300,4300,4300,4300,560
|
|
20240711,152900,165828970,4300,4300,4300,4300,0
|
|
20240711,152800,165828970,4300,4300,4300,4300,0
|
|
20240711,152700,165828970,4300,4300,4300,4300,0
|
|
20240711,152600,165828970,4300,4300,4300,4300,0
|
|
20240711,152500,165828970,4300,4300,4300,4300,0
|
|
20240711,152400,165828970,4300,4300,4300,4300,0
|
|
20240711,152300,165828970,4300,4300,4300,4300,0
|
|
20240711,152200,165828970,4300,4300,4300,4300,0
|
|
20240711,152100,165828970,4300,4300,4300,4300,0
|
|
20240711,152000,165828970,4300,4300,4300,4300,0
|
|
20240711,151900,165828970,4300,4295,4300,4295,1500
|
|
20240711,151800,159381495,4270,4290,4290,4270,39
|
|
20240711,151700,159214800,4295,4295,4295,4295,0
|
|
20240711,151600,159214800,4295,4300,4300,4295,1930
|
|
20240711,151500,150919580,4295,4295,4295,4295,505
|
|
20240711,151400,148750605,4295,4295,4295,4295,1500
|
|
20240711,151300,142308105,4295,4295,4295,4295,500
|
|
20240711,151200,140160605,4300,4295,4300,4295,501
|
|
20240711,151100,138008805,4275,4285,4290,4275,458
|
|
20240711,151000,136048960,4280,4285,4285,4280,152
|
|
20240711,150900,135397690,4285,4285,4285,4285,48
|
|
20240711,150800,135192010,4290,4295,4295,4290,83
|
|
20240711,150700,134835930,4295,4295,4295,4295,0
|
|
20240711,150600,134835930,4295,4295,4295,4295,10
|
|
20240711,150500,134792980,4300,4300,4300,4300,1
|
|
20240711,150400,134788680,4285,4285,4285,4285,0
|
|
20240711,150300,134788680,4285,4285,4285,4285,27
|
|
20240711,150200,134672985,4290,4290,4290,4290,1
|
|
20240711,150100,134668695,4300,4300,4300,4300,1
|
|
20240711,150000,134664395,4295,4295,4295,4295,0
|
|
20240711,145900,134664395,4295,4290,4295,4290,889
|
|
20240711,145800,130847340,4285,4285,4285,4285,1
|
|
20240711,145700,130843055,4285,4285,4285,4285,0
|
|
20240711,145600,130843055,4285,4285,4285,4285,0
|
|
20240711,145500,130843055,4285,4285,4285,4285,0
|
|
20240711,145400,130843055,4285,4285,4285,4285,4
|
|
20240711,145300,130825915,4290,4290,4290,4290,116
|
|
20240711,145200,130328275,4290,4290,4290,4290,1
|
|
20240711,145100,130323985,4280,4280,4280,4280,0
|
|
20240711,145000,130323985,4280,4280,4280,4280,0
|
|
20240711,144900,130323985,4280,4280,4280,4280,0
|
|
20240711,144800,130323985,4280,4280,4280,4280,1
|
|
20240711,144700,130319705,4280,4280,4280,4280,22
|
|
20240711,144600,130225545,4295,4295,4295,4295,2
|
|
20240711,144500,130216955,4295,4295,4295,4295,3
|
|
20240711,144400,130204070,4290,4290,4290,4290,0
|
|
20240711,144300,130204070,4290,4290,4290,4290,0
|
|
20240711,144200,130204070,4290,4290,4290,4290,100
|
|
20240711,144100,129775070,4290,4290,4290,4290,0
|
|
20240711,144000,129775070,4290,4290,4290,4290,0
|
|
20240711,143900,129775070,4290,4290,4290,4290,0
|
|
20240711,143800,129775070,4290,4290,4290,4290,0
|
|
20240711,143700,129775070,4290,4290,4300,4290,544
|
|
20240711,143600,127436080,4290,4290,4290,4290,0
|
|
20240711,143500,127436080,4290,4290,4290,4290,0
|
|
20240711,143400,127436080,4290,4290,4290,4290,0
|
|
20240711,143300,127436080,4290,4290,4290,4290,0
|
|
20240711,143200,127436080,4290,4290,4290,4290,112
|
|
20240711,143100,126955600,4265,4295,4295,4265,1421
|
|
20240711,143000,120892975,4300,4300,4300,4300,232
|
|
20240711,142900,119895375,4300,4300,4300,4300,0
|
|
20240711,142800,119895375,4300,4300,4300,4300,0
|
|
20240711,142700,119895375,4300,4300,4300,4300,250
|
|
20240711,142600,118820375,4300,4300,4300,4300,0
|
|
20240711,142500,118820375,4300,4295,4300,4295,5
|
|
20240711,142400,118798890,4300,4295,4300,4295,2250
|
|
20240711,142300,109124160,4295,4270,4300,4270,3289
|
|
20240711,142200,95002215,4270,4270,4270,4270,6
|
|
20240711,142100,94976595,4270,4270,4270,4270,24
|
|
20240711,142000,94874115,4270,4270,4270,4270,10
|
|
20240711,141900,94831415,4270,4270,4270,4270,134
|
|
20240711,141800,94259235,4265,4265,4265,4265,0
|
|
20240711,141700,94259235,4265,4265,4265,4265,0
|
|
20240711,141600,94259235,4265,4265,4265,4265,0
|
|
20240711,141500,94259235,4265,4265,4265,4265,0
|
|
20240711,141400,94259235,4265,4265,4265,4265,0
|
|
20240711,141300,94259235,4265,4265,4265,4265,0
|
|
20240711,141200,94259235,4265,4265,4265,4265,0
|
|
20240711,141100,94259235,4265,4265,4265,4265,0
|
|
20240711,141000,94259235,4265,4265,4265,4265,0
|
|
20240711,140900,94259235,4265,4265,4265,4265,0
|
|
20240711,140800,94259235,4265,4265,4265,4265,0
|
|
20240711,140700,94259235,4265,4265,4265,4265,35
|
|
20240711,140600,94109960,4265,4265,4265,4265,0
|
|
20240711,140500,94109960,4265,4265,4265,4265,0
|
|
20240711,140400,94109960,4265,4265,4265,4265,1
|
|
20240711,140300,94105695,4260,4260,4260,4260,0
|
|
20240711,140200,94105695,4260,4260,4260,4260,0
|
|
20240711,140100,94105695,4260,4260,4260,4260,0
|
|
20240711,140000,94105695,4260,4260,4260,4260,0
|
|
20240711,135900,94105695,4260,4260,4260,4260,0
|
|
20240711,135800,94105695,4260,4260,4260,4260,0
|
|
20240711,135700,94105695,4260,4260,4260,4260,0
|
|
20240711,135600,94105695,4260,4260,4260,4260,0
|
|
20240711,135500,94105695,4260,4260,4260,4260,0
|
|
20240711,135400,94105695,4260,4260,4260,4260,0
|
|
20240711,135300,94105695,4260,4260,4260,4260,0
|
|
20240711,135200,94105695,4260,4260,4260,4260,0
|
|
20240711,135100,94105695,4260,4260,4260,4260,21
|
|
20240711,135000,94016235,4260,4260,4260,4260,5
|
|
20240711,134900,93994935,4260,4260,4260,4260,0
|
|
20240711,134800,93994935,4260,4260,4260,4260,0
|
|
20240711,134700,93994935,4260,4260,4260,4260,0
|
|
20240711,134600,93994935,4260,4260,4260,4260,0
|
|
20240711,134500,93994935,4260,4260,4260,4260,9
|
|
20240711,134400,93956595,4260,4260,4260,4260,0
|
|
20240711,134300,93956595,4260,4260,4260,4260,127
|
|
20240711,134200,93415575,4260,4260,4260,4260,0
|
|
20240711,134100,93415575,4260,4260,4260,4260,0
|
|
20240711,134000,93415575,4260,4260,4260,4260,0
|
|
20240711,133900,93415575,4260,4260,4260,4260,0
|
|
20240711,133800,93415575,4260,4260,4260,4260,0
|
|
20240711,133700,93415575,4260,4260,4260,4260,0
|
|
20240711,133600,93415575,4260,4260,4260,4260,0
|
|
20240711,133500,93415575,4260,4260,4260,4260,0
|
|
20240711,133400,93415575,4260,4260,4260,4260,0
|
|
20240711,133300,93415575,4260,4260,4260,4260,30
|
|
20240711,133200,93287775,4270,4270,4270,4270,0
|
|
20240711,133100,93287775,4270,4270,4270,4270,7
|
|
20240711,133000,93257885,4270,4270,4270,4270,1
|
|
20240711,132900,93253615,4270,4270,4270,4270,0
|
|
20240711,132800,93253615,4270,4270,4270,4270,0
|
|
20240711,132700,93253615,4270,4270,4270,4270,576
|
|
20240711,132600,90794095,4270,4270,4270,4270,0
|
|
20240711,132500,90794095,4270,4270,4270,4270,0
|
|
20240711,132400,90794095,4270,4270,4270,4270,0
|
|
20240711,132300,90794095,4270,4270,4270,4270,0
|
|
20240711,132200,90794095,4270,4270,4270,4270,0
|
|
20240711,132100,90794095,4270,4270,4270,4270,0
|
|
20240711,132000,90794095,4270,4270,4270,4270,0
|
|
20240711,131900,90794095,4270,4270,4270,4270,0
|
|
20240711,131800,90794095,4270,4270,4270,4270,0
|
|
20240711,131700,90794095,4270,4270,4270,4270,0
|
|
20240711,131600,90794095,4270,4270,4270,4270,553
|
|
20240711,131500,88432785,4270,4270,4270,4270,0
|
|
20240711,131400,88432785,4270,4270,4270,4270,1
|
|
20240711,131300,88428515,4260,4260,4260,4260,0
|
|
20240711,131200,88428515,4260,4260,4260,4260,0
|
|
20240711,131100,88428515,4260,4260,4260,4260,1000
|
|
20240711,131000,84168515,4250,4260,4260,4250,881
|
|
20240711,130900,80417980,4270,4270,4270,4270,0
|
|
20240711,130800,80417980,4270,4270,4270,4270,0
|
|
20240711,130700,80417980,4270,4270,4270,4270,0
|
|
20240711,130600,80417980,4270,4270,4270,4270,0
|
|
20240711,130500,80417980,4270,4270,4270,4270,0
|
|
20240711,130400,80417980,4270,4270,4270,4270,0
|
|
20240711,130300,80417980,4270,4270,4270,4270,0
|
|
20240711,130200,80417980,4270,4270,4270,4270,0
|
|
20240711,130100,80417980,4270,4270,4270,4270,0
|
|
20240711,130000,80417980,4270,4270,4270,4270,238
|
|
20240711,125900,79401720,4270,4270,4270,4270,0
|
|
20240711,125800,79401720,4270,4270,4270,4270,0
|
|
20240711,125700,79401720,4270,4270,4270,4270,0
|
|
20240711,125600,79401720,4270,4270,4270,4270,0
|
|
20240711,125500,79401720,4270,4270,4270,4270,0
|
|
20240711,125400,79401720,4270,4270,4270,4270,62
|
|
20240711,125300,79136980,4270,4270,4270,4270,0
|
|
20240711,125200,79136980,4270,4270,4270,4270,0
|
|
20240711,125100,79136980,4270,4270,4270,4270,0
|
|
20240711,125000,79136980,4270,4270,4270,4270,0
|
|
20240711,124900,79136980,4270,4270,4270,4270,0
|
|
20240711,124800,79136980,4270,4270,4270,4270,0
|
|
20240711,124700,79136980,4270,4270,4270,4270,0
|
|
20240711,124600,79136980,4270,4270,4270,4270,0
|
|
20240711,124500,79136980,4270,4270,4270,4270,0
|
|
20240711,124400,79136980,4270,4270,4270,4270,5
|
|
20240711,124300,79115630,4270,4270,4270,4270,0
|
|
20240711,124200,79115630,4270,4270,4270,4270,0
|
|
20240711,124100,79115630,4270,4270,4270,4270,0
|
|
20240711,124000,79115630,4270,4270,4270,4270,0
|
|
20240711,123900,79115630,4270,4270,4270,4270,0
|
|
20240711,123800,79115630,4270,4270,4270,4270,0
|
|
20240711,123700,79115630,4270,4270,4270,4270,0
|
|
20240711,123600,79115630,4270,4270,4270,4270,0
|
|
20240711,123500,79115630,4270,4270,4270,4270,0
|
|
20240711,123400,79115630,4270,4270,4270,4270,0
|
|
20240711,123300,79115630,4270,4270,4270,4270,0
|
|
20240711,123200,79115630,4270,4270,4270,4270,10
|
|
20240711,123100,79072930,4255,4255,4255,4255,0
|
|
20240711,123000,79072930,4255,4255,4255,4255,1
|
|
20240711,122900,79068675,4255,4255,4255,4255,0
|
|
20240711,122800,79068675,4255,4255,4255,4255,0
|
|
20240711,122700,79068675,4255,4255,4255,4255,0
|
|
20240711,122600,79068675,4255,4255,4255,4255,0
|
|
20240711,122500,79068675,4255,4255,4255,4255,0
|
|
20240711,122400,79068675,4255,4255,4255,4255,1
|
|
20240711,122300,79064420,4270,4270,4270,4270,0
|
|
20240711,122200,79064420,4270,4270,4270,4270,2
|
|
20240711,122100,79055880,4270,4270,4270,4270,0
|
|
20240711,122000,79055880,4270,4270,4270,4270,0
|
|
20240711,121900,79055880,4270,4270,4270,4270,0
|
|
20240711,121800,79055880,4270,4270,4270,4270,0
|
|
20240711,121700,79055880,4270,4270,4270,4270,0
|
|
20240711,121600,79055880,4270,4270,4270,4270,0
|
|
20240711,121500,79055880,4270,4270,4270,4270,0
|
|
20240711,121400,79055880,4270,4270,4270,4270,0
|
|
20240711,121300,79055880,4270,4270,4270,4270,0
|
|
20240711,121200,79055880,4270,4270,4270,4270,0
|
|
20240711,121100,79055880,4270,4270,4270,4270,0
|
|
20240711,121000,79055880,4270,4270,4270,4270,1
|
|
20240711,120900,79051610,4250,4270,4270,4250,10000
|
|
20240711,120800,36546255,4270,4270,4270,4270,0
|
|
20240711,120700,36546255,4270,4270,4270,4270,0
|
|
20240711,120600,36546255,4270,4270,4270,4270,0
|
|
20240711,120500,36546255,4270,4270,4270,4270,0
|
|
20240711,120400,36546255,4270,4270,4270,4270,0
|
|
20240711,120300,36546255,4270,4265,4270,4265,9
|
|
20240711,120200,36507865,4270,4270,4270,4270,0
|
|
20240711,120100,36507865,4270,4270,4270,4270,0
|
|
20240711,120000,36507865,4270,4270,4270,4270,0
|
|
20240711,115900,36507865,4270,4270,4270,4270,0
|
|
20240711,115800,36507865,4270,4270,4270,4270,200
|
|
20240711,115700,35653865,4270,4270,4270,4270,0
|
|
20240711,115600,35653865,4270,4270,4270,4270,0
|
|
20240711,115500,35653865,4270,4270,4270,4270,0
|
|
20240711,115400,35653865,4270,4270,4270,4270,0
|
|
20240711,115300,35653865,4270,4270,4270,4270,0
|
|
20240711,115200,35653865,4270,4270,4270,4270,0
|
|
20240711,115100,35653865,4270,4270,4270,4270,0
|
|
20240711,115000,35653865,4270,4270,4270,4270,0
|
|
20240711,114900,35653865,4270,4270,4270,4270,0
|
|
20240711,114800,35653865,4270,4270,4270,4270,0
|
|
20240711,114700,35653865,4270,4270,4270,4270,0
|
|
20240711,114600,35653865,4270,4270,4270,4270,0
|
|
20240711,114500,35653865,4270,4270,4270,4270,0
|
|
20240711,114400,35653865,4270,4270,4270,4270,0
|
|
20240711,114300,35653865,4270,4270,4270,4270,0
|
|
20240711,114200,35653865,4270,4270,4270,4270,0
|
|
20240711,114100,35653865,4270,4270,4270,4270,0
|
|
20240711,114000,35653865,4270,4270,4270,4270,0
|
|
20240711,113900,35653865,4270,4270,4270,4270,0
|
|
20240711,113800,35653865,4270,4270,4270,4270,0
|
|
20240711,113700,35653865,4270,4270,4270,4270,0
|
|
20240711,113600,35653865,4270,4270,4270,4270,0
|
|
20240711,113500,35653865,4270,4270,4270,4270,0
|
|
20240711,113400,35653865,4270,4270,4270,4270,0
|
|
20240711,113300,35653865,4270,4270,4270,4270,0
|
|
20240711,113200,35653865,4270,4270,4270,4270,0
|
|
20240711,113100,35653865,4270,4270,4270,4270,0
|
|
20240711,113000,35653865,4270,4270,4270,4270,2
|
|
20240711,112900,35645325,4275,4275,4275,4275,0
|
|
20240711,112800,35645325,4275,4255,4275,4255,54
|
|
20240711,112700,35415240,4260,4260,4260,4260,45
|
|
20240711,112600,35223540,4255,4255,4255,4255,0
|
|
20240711,112500,35223540,4255,4255,4255,4255,0
|
|
20240711,112400,35223540,4255,4255,4255,4255,0
|
|
20240711,112300,35223540,4255,4255,4255,4255,0
|
|
20240711,112200,35223540,4255,4255,4255,4255,0
|
|
20240711,112100,35223540,4255,4255,4255,4255,0
|
|
20240711,112000,35223540,4255,4255,4255,4255,0
|
|
20240711,111900,35223540,4255,4255,4255,4255,0
|
|
20240711,111800,35223540,4255,4255,4255,4255,0
|
|
20240711,111700,35223540,4255,4255,4255,4255,0
|
|
20240711,111600,35223540,4255,4255,4255,4255,0
|
|
20240711,111500,35223540,4255,4255,4255,4255,0
|
|
20240711,111400,35223540,4255,4255,4255,4255,0
|
|
20240711,111300,35223540,4255,4255,4255,4255,0
|
|
20240711,111200,35223540,4255,4255,4255,4255,0
|
|
20240711,111100,35223540,4255,4255,4255,4255,0
|
|
20240711,111000,35223540,4255,4255,4255,4255,0
|
|
20240711,110900,35223540,4255,4255,4255,4255,178
|
|
20240711,110800,34466150,4260,4260,4260,4260,0
|
|
20240711,110700,34466150,4260,4260,4260,4260,5
|
|
20240711,110600,34444850,4260,4260,4260,4260,0
|
|
20240711,110500,34444850,4260,4260,4260,4260,0
|
|
20240711,110400,34444850,4260,4260,4260,4260,21
|
|
20240711,110300,34355390,4260,4260,4260,4260,1
|
|
20240711,110200,34351130,4260,4260,4260,4260,10
|
|
20240711,110100,34308530,4260,4260,4260,4260,14
|
|
20240711,110000,34248890,4260,4260,4260,4260,0
|
|
20240711,105900,34248890,4260,4260,4260,4260,0
|
|
20240711,105800,34248890,4260,4260,4260,4260,0
|
|
20240711,105700,34248890,4260,4260,4260,4260,1
|
|
20240711,105600,34244630,4255,4255,4255,4255,0
|
|
20240711,105500,34244630,4255,4255,4255,4255,251
|
|
20240711,105400,33176625,4260,4260,4260,4260,0
|
|
20240711,105300,33176625,4260,4260,4260,4260,0
|
|
20240711,105200,33176625,4260,4260,4260,4260,0
|
|
20240711,105100,33176625,4260,4260,4260,4260,0
|
|
20240711,105000,33176625,4260,4260,4260,4260,0
|
|
20240711,104900,33176625,4260,4260,4260,4260,0
|
|
20240711,104800,33176625,4260,4260,4260,4260,0
|
|
20240711,104700,33176625,4260,4260,4260,4260,0
|
|
20240711,104600,33176625,4260,4260,4260,4260,0
|
|
20240711,104500,33176625,4260,4260,4260,4260,0
|
|
20240711,104400,33176625,4260,4260,4260,4260,1
|
|
20240711,104300,33172365,4260,4260,4260,4260,0
|
|
20240711,104200,33172365,4260,4260,4260,4260,0
|
|
20240711,104100,33172365,4260,4260,4260,4260,1
|
|
20240711,104000,33168105,4265,4265,4265,4265,0
|
|
20240711,103900,33168105,4265,4265,4265,4265,0
|
|
20240711,103800,33168105,4265,4265,4265,4265,0
|
|
20240711,103700,33168105,4265,4265,4265,4265,0
|
|
20240711,103600,33168105,4265,4265,4265,4265,0
|
|
20240711,103500,33168105,4265,4265,4265,4265,0
|
|
20240711,103400,33168105,4265,4265,4265,4265,0
|
|
20240711,103300,33168105,4265,4265,4265,4265,0
|
|
20240711,103200,33168105,4265,4265,4265,4265,0
|
|
20240711,103100,33168105,4265,4265,4265,4265,0
|
|
20240711,103000,33168105,4265,4265,4265,4265,0
|
|
20240711,102900,33168105,4265,4265,4265,4265,0
|
|
20240711,102800,33168105,4265,4265,4265,4265,0
|
|
20240711,102700,33168105,4265,4265,4265,4265,0
|
|
20240711,102600,33168105,4265,4265,4265,4265,0
|
|
20240711,102500,33168105,4265,4265,4265,4265,0
|
|
20240711,102400,33168105,4265,4265,4265,4265,0
|
|
20240711,102300,33168105,4265,4265,4265,4265,0
|
|
20240711,102200,33168105,4265,4265,4265,4265,0
|
|
20240711,102100,33168105,4265,4265,4265,4265,0
|
|
20240711,102000,33168105,4265,4265,4265,4265,0
|
|
20240711,101900,33168105,4265,4250,4265,4250,151
|
|
20240711,101800,32526340,4265,4265,4265,4265,0
|
|
20240711,101700,32526340,4265,4265,4265,4265,0
|
|
20240711,101600,32526340,4265,4265,4265,4265,0
|
|
20240711,101500,32526340,4265,4265,4265,4265,0
|
|
20240711,101400,32526340,4265,4265,4265,4265,0
|
|
20240711,101300,32526340,4265,4265,4265,4265,1
|
|
20240711,101200,32522075,4250,4250,4250,4250,0
|
|
20240711,101100,32522075,4250,4250,4250,4250,0
|
|
20240711,101000,32522075,4250,4250,4250,4250,0
|
|
20240711,100900,32522075,4250,4250,4250,4250,0
|
|
20240711,100800,32522075,4250,4250,4250,4250,0
|
|
20240711,100700,32522075,4250,4250,4250,4250,10
|
|
20240711,100600,32479575,4270,4265,4270,4240,304
|
|
20240711,100500,31186435,4270,4270,4270,4270,0
|
|
20240711,100400,31186435,4270,4270,4270,4270,0
|
|
20240711,100300,31186435,4270,4270,4270,4270,1
|
|
20240711,100200,31182165,4270,4270,4270,4270,0
|
|
20240711,100100,31182165,4270,4270,4270,4270,2
|
|
20240711,100000,31173625,4265,4265,4265,4265,0
|
|
20240711,095900,31173625,4265,4265,4265,4265,0
|
|
20240711,095800,31173625,4265,4265,4265,4265,0
|
|
20240711,095700,31173625,4265,4265,4265,4265,0
|
|
20240711,095600,31173625,4265,4265,4265,4265,0
|
|
20240711,095500,31173625,4265,4265,4265,4265,0
|
|
20240711,095400,31173625,4265,4265,4265,4265,0
|
|
20240711,095300,31173625,4265,4265,4265,4265,4
|
|
20240711,095200,31156565,4265,4265,4265,4265,0
|
|
20240711,095100,31156565,4265,4265,4265,4265,0
|
|
20240711,095000,31156565,4265,4265,4265,4265,0
|
|
20240711,094900,31156565,4265,4265,4265,4265,0
|
|
20240711,094800,31156565,4265,4265,4265,4265,0
|
|
20240711,094700,31156565,4265,4265,4265,4265,1
|
|
20240711,094600,31152300,4250,4250,4250,4250,0
|
|
20240711,094500,31152300,4250,4250,4250,4250,0
|
|
20240711,094400,31152300,4250,4250,4250,4250,0
|
|
20240711,094300,31152300,4250,4250,4250,4250,0
|
|
20240711,094200,31152300,4250,4250,4250,4250,0
|
|
20240711,094100,31152300,4250,4250,4250,4250,0
|
|
20240711,094000,31152300,4250,4250,4250,4250,0
|
|
20240711,093900,31152300,4250,4250,4250,4250,0
|
|
20240711,093800,31152300,4250,4250,4250,4250,0
|
|
20240711,093700,31152300,4250,4250,4250,4250,0
|
|
20240711,093600,31152300,4250,4250,4250,4250,0
|
|
20240711,093500,31152300,4250,4250,4250,4250,0
|
|
20240711,093400,31152300,4250,4250,4250,4250,0
|
|
20240711,093300,31152300,4250,4250,4250,4250,0
|
|
20240711,093200,31152300,4250,4250,4250,4250,20
|
|
20240711,093100,31067300,4250,4250,4250,4250,0
|
|
20240711,093000,31067300,4250,4250,4250,4250,0
|
|
20240711,092900,31067300,4250,4250,4250,4250,1
|
|
20240711,092800,31063050,4250,4250,4250,4250,0
|
|
20240711,092700,31063050,4250,4260,4260,4250,820
|
|
20240711,092600,27572005,4260,4265,4275,4260,956
|
|
20240711,092500,23495105,4265,4275,4275,4265,106
|
|
20240711,092400,23042405,4275,4275,4275,4275,0
|
|
20240711,092300,23042405,4275,4275,4275,4275,0
|
|
20240711,092200,23042405,4275,4275,4275,4275,0
|
|
20240711,092100,23042405,4275,4275,4275,4275,93
|
|
20240711,092000,22644830,4275,4280,4280,4275,610
|
|
20240711,091900,20035880,4280,4280,4280,4280,0
|
|
20240711,091800,20035880,4280,4275,4280,4275,364
|
|
20240711,091700,18478460,4275,4275,4275,4275,0
|
|
20240711,091600,18478460,4275,4275,4280,4275,129
|
|
20240711,091500,17926970,4280,4280,4280,4280,0
|
|
20240711,091400,17926970,4280,4280,4280,4280,0
|
|
20240711,091300,17926970,4280,4280,4280,4280,215
|
|
20240711,091200,17006770,4285,4285,4285,4285,3
|
|
20240711,091100,16993915,4290,4290,4290,4290,0
|
|
20240711,091000,16993915,4290,4290,4290,4290,0
|
|
20240711,090900,16993915,4290,4290,4290,4290,0
|
|
20240711,090800,16993915,4290,4290,4290,4290,7
|
|
20240711,090700,16963885,4285,4285,4285,4285,0
|
|
20240711,090600,16963885,4285,4285,4285,4285,6
|
|
20240711,090500,16938175,4275,4275,4275,4275,0
|
|
20240711,090400,16938175,4275,4280,4280,4275,56
|
|
20240711,090300,16698745,4275,4260,4275,4260,3530
|
|
20240711,090200,1660525,4255,4260,4260,4255,114
|
|
20240711,090100,1175330,4260,4260,4260,4260,108
|
|
20240711,090000,715250,4260,4255,4260,4255,168
|