688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,202500,70764190,3475,3475,3475,3475,575
|
|
20240711,202400,70764190,3475,3475,3475,3475,0
|
|
20240711,202300,70764190,3475,3475,3475,3475,0
|
|
20240711,202200,70764190,3475,3475,3475,3475,0
|
|
20240711,202100,70764190,3475,3475,3475,3475,0
|
|
20240711,202000,70764190,3475,3475,3475,3475,0
|
|
20240711,201900,70764190,3475,3475,3475,3475,0
|
|
20240711,201800,70764190,3475,3475,3475,3475,0
|
|
20240711,201700,70764190,3475,3475,3475,3475,0
|
|
20240711,201600,70764190,3475,3475,3475,3475,0
|
|
20240711,201500,70764190,3475,3475,3475,3475,0
|
|
20240711,201400,70764190,3475,3475,3475,3475,0
|
|
20240711,201300,70764190,3475,3475,3475,3475,0
|
|
20240711,201200,70764190,3475,3475,3475,3475,0
|
|
20240711,201100,70764190,3475,3475,3475,3475,0
|
|
20240711,201000,70764190,3475,3475,3475,3475,0
|
|
20240711,200900,70764190,3475,3475,3475,3475,0
|
|
20240711,200800,70764190,3475,3475,3475,3475,0
|
|
20240711,200700,70764190,3475,3475,3475,3475,0
|
|
20240711,200600,70764190,3475,3475,3475,3475,0
|
|
20240711,200500,70764190,3475,3475,3475,3475,0
|
|
20240711,200400,70764190,3475,3475,3475,3475,0
|
|
20240711,200300,70764190,3475,3475,3475,3475,0
|
|
20240711,200200,70764190,3475,3475,3475,3475,0
|
|
20240711,200100,70764190,3475,3475,3475,3475,0
|
|
20240711,200000,70764190,3475,3475,3475,3475,0
|
|
20240711,195900,70764190,3475,3475,3475,3475,0
|
|
20240711,195800,70764190,3475,3475,3475,3475,0
|
|
20240711,195700,70764190,3475,3475,3475,3475,0
|
|
20240711,195600,70764190,3475,3475,3475,3475,0
|
|
20240711,195500,70764190,3475,3475,3475,3475,575
|
|
20240711,195400,70764190,3475,3475,3475,3475,0
|
|
20240711,195300,70764190,3475,3475,3475,3475,0
|
|
20240711,195200,70764190,3475,3475,3475,3475,0
|
|
20240711,195100,70764190,3475,3475,3475,3475,0
|
|
20240711,195000,70764190,3475,3475,3475,3475,0
|
|
20240711,194900,70764190,3475,3475,3475,3475,0
|
|
20240711,194800,70764190,3475,3475,3475,3475,0
|
|
20240711,194700,70764190,3475,3475,3475,3475,0
|
|
20240711,194600,70764190,3475,3475,3475,3475,0
|
|
20240711,194500,70764190,3475,3475,3475,3475,0
|
|
20240711,194400,70764190,3475,3475,3475,3475,0
|
|
20240711,194300,70764190,3475,3475,3475,3475,0
|
|
20240711,194200,70764190,3475,3475,3475,3475,0
|
|
20240711,194100,70764190,3475,3475,3475,3475,0
|
|
20240711,194000,70764190,3475,3475,3475,3475,0
|
|
20240711,193900,70764190,3475,3475,3475,3475,0
|
|
20240711,193800,70764190,3475,3475,3475,3475,0
|
|
20240711,193700,70764190,3475,3475,3475,3475,0
|
|
20240711,193600,70764190,3475,3475,3475,3475,0
|
|
20240711,193500,70764190,3475,3475,3475,3475,0
|
|
20240711,193400,70764190,3475,3475,3475,3475,0
|
|
20240711,193300,70764190,3475,3475,3475,3475,0
|
|
20240711,193200,70764190,3475,3475,3475,3475,0
|
|
20240711,193100,70764190,3475,3475,3475,3475,0
|
|
20240711,193000,70764190,3475,3475,3475,3475,0
|
|
20240711,192900,70764190,3475,3475,3475,3475,0
|
|
20240711,192800,70764190,3475,3475,3475,3475,0
|
|
20240711,192700,70764190,3475,3475,3475,3475,0
|
|
20240711,192600,70764190,3475,3475,3475,3475,0
|
|
20240711,192500,70764190,3475,3475,3475,3475,575
|
|
20240711,192400,70764190,3475,3475,3475,3475,0
|
|
20240711,192300,70764190,3475,3475,3475,3475,0
|
|
20240711,192200,70764190,3475,3475,3475,3475,0
|
|
20240711,192100,70764190,3475,3475,3475,3475,0
|
|
20240711,192000,70764190,3475,3475,3475,3475,0
|
|
20240711,191900,70764190,3475,3475,3475,3475,0
|
|
20240711,191800,70764190,3475,3475,3475,3475,0
|
|
20240711,191700,70764190,3475,3475,3475,3475,0
|
|
20240711,191600,70764190,3475,3475,3475,3475,0
|
|
20240711,191500,70764190,3475,3475,3475,3475,0
|
|
20240711,191400,70764190,3475,3475,3475,3475,0
|
|
20240711,191300,70764190,3475,3475,3475,3475,0
|
|
20240711,191200,70764190,3475,3475,3475,3475,0
|
|
20240711,191100,70764190,3475,3475,3475,3475,0
|
|
20240711,191000,70764190,3475,3475,3475,3475,0
|
|
20240711,190900,70764190,3475,3475,3475,3475,0
|
|
20240711,190800,70764190,3475,3475,3475,3475,0
|
|
20240711,190700,70764190,3475,3475,3475,3475,0
|
|
20240711,190600,70764190,3475,3475,3475,3475,0
|
|
20240711,190500,70764190,3475,3475,3475,3475,0
|
|
20240711,190400,70764190,3475,3475,3475,3475,0
|
|
20240711,190300,70764190,3475,3475,3475,3475,0
|
|
20240711,190200,70764190,3475,3475,3475,3475,0
|
|
20240711,190100,70764190,3475,3475,3475,3475,0
|
|
20240711,190000,70764190,3475,3475,3475,3475,0
|
|
20240711,185900,70764190,3475,3475,3475,3475,0
|
|
20240711,185800,70764190,3475,3475,3475,3475,0
|
|
20240711,185700,70764190,3475,3475,3475,3475,0
|
|
20240711,185600,70764190,3475,3475,3475,3475,0
|
|
20240711,185500,70764190,3475,3475,3475,3475,575
|
|
20240711,185400,70764190,3475,3475,3475,3475,0
|
|
20240711,185300,70764190,3475,3475,3475,3475,0
|
|
20240711,185200,70764190,3475,3475,3475,3475,0
|
|
20240711,185100,70764190,3475,3475,3475,3475,0
|
|
20240711,185000,70764190,3475,3475,3475,3475,0
|
|
20240711,184900,70764190,3475,3475,3475,3475,0
|
|
20240711,184800,70764190,3475,3475,3475,3475,0
|
|
20240711,184700,70764190,3475,3475,3475,3475,0
|
|
20240711,184600,70764190,3475,3475,3475,3475,0
|
|
20240711,184500,70764190,3475,3475,3475,3475,0
|
|
20240711,184400,70764190,3475,3475,3475,3475,0
|
|
20240711,184300,70764190,3475,3475,3475,3475,0
|
|
20240711,184200,70764190,3475,3475,3475,3475,0
|
|
20240711,184100,70764190,3475,3475,3475,3475,0
|
|
20240711,184000,70764190,3475,3475,3475,3475,0
|
|
20240711,183900,70764190,3475,3475,3475,3475,0
|
|
20240711,183800,70764190,3475,3475,3475,3475,0
|
|
20240711,183700,70764190,3475,3475,3475,3475,0
|
|
20240711,183600,70764190,3475,3475,3475,3475,0
|
|
20240711,183500,70764190,3475,3475,3475,3475,0
|
|
20240711,183400,70764190,3475,3475,3475,3475,0
|
|
20240711,183300,70764190,3475,3475,3475,3475,0
|
|
20240711,183200,70764190,3475,3475,3475,3475,0
|
|
20240711,183100,70764190,3475,3475,3475,3475,0
|
|
20240711,183000,70764190,3475,3475,3475,3475,0
|
|
20240711,182900,70764190,3475,3475,3475,3475,0
|
|
20240711,182800,70764190,3475,3475,3475,3475,0
|
|
20240711,182700,70764190,3475,3475,3475,3475,0
|
|
20240711,182600,70764190,3475,3475,3475,3475,0
|
|
20240711,182500,70764190,3475,3475,3475,3475,575
|
|
20240711,182400,70764190,3475,3475,3475,3475,0
|
|
20240711,182300,70764190,3475,3475,3475,3475,0
|
|
20240711,182200,70764190,3475,3475,3475,3475,0
|
|
20240711,182100,70764190,3475,3475,3475,3475,0
|
|
20240711,182000,70764190,3475,3475,3475,3475,0
|
|
20240711,181900,70764190,3475,3475,3475,3475,0
|
|
20240711,181800,70764190,3475,3475,3475,3475,0
|
|
20240711,181700,70764190,3475,3475,3475,3475,0
|
|
20240711,181600,70764190,3475,3475,3475,3475,0
|
|
20240711,181500,70764190,3475,3475,3475,3475,0
|
|
20240711,181400,70764190,3475,3475,3475,3475,0
|
|
20240711,181300,70764190,3475,3475,3475,3475,0
|
|
20240711,181200,70764190,3475,3475,3475,3475,0
|
|
20240711,181100,70764190,3475,3475,3475,3475,0
|
|
20240711,181000,70764190,3475,3475,3475,3475,0
|
|
20240711,180900,70764190,3475,3475,3475,3475,0
|
|
20240711,180800,70764190,3475,3475,3475,3475,0
|
|
20240711,180700,70764190,3475,3475,3475,3475,0
|
|
20240711,180600,70764190,3475,3475,3475,3475,0
|
|
20240711,180500,70764190,3475,3475,3475,3475,0
|
|
20240711,180400,70764190,3475,3475,3475,3475,0
|
|
20240711,180300,70764190,3475,3475,3475,3475,0
|
|
20240711,180200,70764190,3475,3475,3475,3475,0
|
|
20240711,180100,70764190,3475,3475,3475,3475,0
|
|
20240711,180000,70764190,3475,3475,3475,3475,0
|
|
20240711,175900,70764190,3475,3475,3475,3475,0
|
|
20240711,175800,70764190,3475,3475,3475,3475,0
|
|
20240711,175700,70764190,3475,3475,3475,3475,0
|
|
20240711,175600,70764190,3475,3475,3475,3475,0
|
|
20240711,175500,70764190,3475,3475,3475,3475,575
|
|
20240711,175400,70764190,3475,3475,3475,3475,0
|
|
20240711,175300,70764190,3475,3475,3475,3475,0
|
|
20240711,175200,70764190,3475,3475,3475,3475,0
|
|
20240711,175100,70764190,3475,3475,3475,3475,0
|
|
20240711,175000,70764190,3475,3475,3475,3475,0
|
|
20240711,174900,70764190,3475,3475,3475,3475,0
|
|
20240711,174800,70764190,3475,3475,3475,3475,0
|
|
20240711,174700,70764190,3475,3475,3475,3475,0
|
|
20240711,174600,70764190,3475,3475,3475,3475,0
|
|
20240711,174500,70764190,3475,3475,3475,3475,0
|
|
20240711,174400,70764190,3475,3475,3475,3475,0
|
|
20240711,174300,70764190,3475,3475,3475,3475,0
|
|
20240711,174200,70764190,3475,3475,3475,3475,0
|
|
20240711,174100,70764190,3475,3475,3475,3475,0
|
|
20240711,174000,70764190,3475,3475,3475,3475,0
|
|
20240711,173900,70764190,3475,3475,3475,3475,0
|
|
20240711,173800,70764190,3475,3475,3475,3475,0
|
|
20240711,173700,70764190,3475,3475,3475,3475,0
|
|
20240711,173600,70764190,3475,3475,3475,3475,0
|
|
20240711,173500,70764190,3475,3475,3475,3475,0
|
|
20240711,173400,70764190,3475,3475,3475,3475,0
|
|
20240711,173300,70764190,3475,3475,3475,3475,0
|
|
20240711,173200,70764190,3475,3475,3475,3475,0
|
|
20240711,173100,70764190,3475,3475,3475,3475,0
|
|
20240711,173000,70764190,3475,3475,3475,3475,0
|
|
20240711,172900,70764190,3475,3475,3475,3475,0
|
|
20240711,172800,70764190,3475,3475,3475,3475,0
|
|
20240711,172700,70764190,3475,3475,3475,3475,0
|
|
20240711,172600,70764190,3475,3475,3475,3475,0
|
|
20240711,172500,70764190,3475,3475,3475,3475,575
|
|
20240711,172400,70764190,3475,3475,3475,3475,0
|
|
20240711,172300,70764190,3475,3475,3475,3475,0
|
|
20240711,172200,70764190,3475,3475,3475,3475,0
|
|
20240711,172100,70764190,3475,3475,3475,3475,0
|
|
20240711,172000,70764190,3475,3475,3475,3475,0
|
|
20240711,171900,70764190,3475,3475,3475,3475,0
|
|
20240711,171800,70764190,3475,3475,3475,3475,0
|
|
20240711,171700,70764190,3475,3475,3475,3475,0
|
|
20240711,171600,70764190,3475,3475,3475,3475,0
|
|
20240711,171500,70764190,3475,3475,3475,3475,0
|
|
20240711,171400,70764190,3475,3475,3475,3475,0
|
|
20240711,171300,70764190,3475,3475,3475,3475,0
|
|
20240711,171200,70764190,3475,3475,3475,3475,0
|
|
20240711,171100,70764190,3475,3475,3475,3475,0
|
|
20240711,171000,70764190,3475,3475,3475,3475,0
|
|
20240711,170900,70764190,3475,3475,3475,3475,0
|
|
20240711,170800,70764190,3475,3475,3475,3475,0
|
|
20240711,170700,70764190,3475,3475,3475,3475,0
|
|
20240711,170600,70764190,3475,3475,3475,3475,0
|
|
20240711,170500,70764190,3475,3475,3475,3475,0
|
|
20240711,170400,70764190,3475,3475,3475,3475,0
|
|
20240711,170300,70764190,3475,3475,3475,3475,0
|
|
20240711,170200,70764190,3475,3475,3475,3475,0
|
|
20240711,170100,70764190,3475,3475,3475,3475,0
|
|
20240711,170000,70764190,3475,3475,3475,3475,0
|
|
20240711,165900,70764190,3475,3475,3475,3475,0
|
|
20240711,165800,70764190,3475,3475,3475,3475,0
|
|
20240711,165700,70764190,3475,3475,3475,3475,0
|
|
20240711,165600,70764190,3475,3475,3475,3475,0
|
|
20240711,165500,70764190,3475,3475,3475,3475,575
|
|
20240711,165400,70764190,3475,3475,3475,3475,0
|
|
20240711,165300,70764190,3475,3475,3475,3475,0
|
|
20240711,165200,70764190,3475,3475,3475,3475,0
|
|
20240711,165100,70764190,3475,3475,3475,3475,0
|
|
20240711,165000,70764190,3475,3475,3475,3475,0
|
|
20240711,164900,70764190,3475,3475,3475,3475,0
|
|
20240711,164800,70764190,3475,3475,3475,3475,0
|
|
20240711,164700,70764190,3475,3475,3475,3475,0
|
|
20240711,164600,70764190,3475,3475,3475,3475,0
|
|
20240711,164500,70764190,3475,3475,3475,3475,0
|
|
20240711,164400,70764190,3475,3475,3475,3475,0
|
|
20240711,164300,70764190,3475,3475,3475,3475,0
|
|
20240711,164200,70764190,3475,3475,3475,3475,0
|
|
20240711,164100,70764190,3475,3475,3475,3475,0
|
|
20240711,164000,70764190,3475,3475,3475,3475,0
|
|
20240711,163900,70764190,3475,3475,3475,3475,0
|
|
20240711,163800,70764190,3475,3475,3475,3475,0
|
|
20240711,163700,70764190,3475,3475,3475,3475,0
|
|
20240711,163600,70764190,3475,3475,3475,3475,0
|
|
20240711,163500,70764190,3475,3475,3475,3475,0
|
|
20240711,163400,70764190,3475,3475,3475,3475,0
|
|
20240711,163300,70764190,3475,3475,3475,3475,0
|
|
20240711,163200,70764190,3475,3475,3475,3475,0
|
|
20240711,163100,70764190,3475,3475,3475,3475,0
|
|
20240711,163000,70764190,3475,3475,3475,3475,0
|
|
20240711,162900,70764190,3475,3475,3475,3475,0
|
|
20240711,162800,70764190,3475,3475,3475,3475,0
|
|
20240711,162700,70764190,3475,3475,3475,3475,0
|
|
20240711,162600,70764190,3475,3475,3475,3475,0
|
|
20240711,162500,70764190,3475,3475,3475,3475,575
|
|
20240711,162400,70764190,3475,3475,3475,3475,0
|
|
20240711,162300,70764190,3475,3475,3475,3475,0
|
|
20240711,162200,70764190,3475,3475,3475,3475,0
|
|
20240711,162100,70764190,3475,3475,3475,3475,0
|
|
20240711,162000,70764190,3475,3475,3475,3475,0
|
|
20240711,161900,70764190,3475,3475,3475,3475,0
|
|
20240711,161800,70764190,3475,3475,3475,3475,0
|
|
20240711,161700,70764190,3475,3475,3475,3475,0
|
|
20240711,161600,70764190,3475,3475,3475,3475,0
|
|
20240711,161500,70764190,3475,3475,3475,3475,0
|
|
20240711,161400,70764190,3475,3475,3475,3475,0
|
|
20240711,161300,70764190,3475,3475,3475,3475,0
|
|
20240711,161200,70764190,3475,3475,3475,3475,0
|
|
20240711,161100,70764190,3475,3475,3475,3475,0
|
|
20240711,161000,70764190,3475,3475,3475,3475,0
|
|
20240711,160900,70764190,3475,3475,3475,3475,0
|
|
20240711,160800,70764190,3475,3475,3475,3475,0
|
|
20240711,160700,70764190,3475,3475,3475,3475,0
|
|
20240711,160600,70764190,3475,3475,3475,3475,0
|
|
20240711,160500,70764190,3475,3475,3475,3475,0
|
|
20240711,160400,70764190,3475,3475,3475,3475,0
|
|
20240711,160300,70764190,3475,3475,3475,3475,0
|
|
20240711,160200,70764190,3475,3475,3475,3475,0
|
|
20240711,160100,70764190,3475,3475,3475,3475,0
|
|
20240711,160000,70764190,3475,3475,3475,3475,0
|
|
20240711,155900,70764190,3475,3475,3475,3475,0
|
|
20240711,155800,70764190,3475,3475,3475,3475,0
|
|
20240711,155700,70764190,3475,3475,3475,3475,0
|
|
20240711,155600,70764190,3475,3475,3475,3475,0
|
|
20240711,155500,70764190,3475,3475,3475,3475,575
|
|
20240711,155400,70764190,3475,3475,3475,3475,0
|
|
20240711,155300,70764190,3475,3475,3475,3475,0
|
|
20240711,155200,70764190,3475,3475,3475,3475,0
|
|
20240711,155100,70764190,3475,3475,3475,3475,0
|
|
20240711,155000,70764190,3475,3475,3475,3475,0
|
|
20240711,154900,70764190,3475,3475,3475,3475,0
|
|
20240711,154800,70764190,3475,3475,3475,3475,0
|
|
20240711,154700,70764190,3475,3475,3475,3475,0
|
|
20240711,154600,70764190,3475,3475,3475,3475,0
|
|
20240711,154500,70764190,3475,3475,3475,3475,0
|
|
20240711,154400,70764190,3475,3475,3475,3475,0
|
|
20240711,154300,70764190,3475,3475,3475,3475,0
|
|
20240711,154200,70764190,3475,3475,3475,3475,0
|
|
20240711,154100,70764190,3475,3475,3475,3475,0
|
|
20240711,154000,70764190,3475,3475,3475,3475,0
|
|
20240711,153900,70764190,3475,3475,3475,3475,0
|
|
20240711,153800,70764190,3475,3475,3475,3475,0
|
|
20240711,153700,70764190,3475,3475,3475,3475,0
|
|
20240711,153600,70764190,3475,3475,3475,3475,0
|
|
20240711,153500,70764190,3475,3475,3475,3475,0
|
|
20240711,153400,70764190,3475,3475,3475,3475,0
|
|
20240711,153300,70764190,3475,3475,3475,3475,0
|
|
20240711,153200,70764190,3475,3475,3475,3475,0
|
|
20240711,153100,70764190,3475,3475,3475,3475,0
|
|
20240711,153000,70764190,3475,3475,3475,3475,575
|
|
20240711,152900,68766065,3450,3450,3450,3450,0
|
|
20240711,152800,68766065,3450,3450,3450,3450,0
|
|
20240711,152700,68766065,3450,3450,3450,3450,0
|
|
20240711,152600,68766065,3450,3450,3450,3450,0
|
|
20240711,152500,68766065,3450,3450,3450,3450,0
|
|
20240711,152400,68766065,3450,3450,3450,3450,0
|
|
20240711,152300,68766065,3450,3450,3450,3450,0
|
|
20240711,152200,68766065,3450,3450,3450,3450,0
|
|
20240711,152100,68766065,3450,3450,3450,3450,0
|
|
20240711,152000,68766065,3450,3450,3450,3450,0
|
|
20240711,151900,68766065,3450,3450,3450,3450,31
|
|
20240711,151800,68659115,3465,3465,3465,3465,0
|
|
20240711,151700,68659115,3465,3465,3465,3465,0
|
|
20240711,151600,68659115,3465,3465,3465,3465,0
|
|
20240711,151500,68659115,3465,3465,3465,3465,0
|
|
20240711,151400,68659115,3465,3465,3465,3465,4563
|
|
20240711,151300,52848320,3465,3465,3465,3465,0
|
|
20240711,151200,52848320,3465,3465,3465,3465,0
|
|
20240711,151100,52848320,3465,3465,3465,3465,0
|
|
20240711,151000,52848320,3465,3465,3465,3465,2064
|
|
20240711,150900,45696560,3465,3465,3465,3465,1
|
|
20240711,150800,45693095,3445,3445,3445,3445,100
|
|
20240711,150700,45348595,3445,3445,3445,3445,79
|
|
20240711,150600,45076440,3450,3450,3450,3450,0
|
|
20240711,150500,45076440,3450,3450,3450,3450,0
|
|
20240711,150400,45076440,3450,3450,3450,3450,0
|
|
20240711,150300,45076440,3450,3450,3450,3450,0
|
|
20240711,150200,45076440,3450,3450,3450,3450,0
|
|
20240711,150100,45076440,3450,3440,3450,3440,111
|
|
20240711,150000,44694590,3450,3450,3450,3450,0
|
|
20240711,145900,44694590,3450,3450,3450,3450,0
|
|
20240711,145800,44694590,3450,3450,3450,3450,0
|
|
20240711,145700,44694590,3450,3450,3450,3450,0
|
|
20240711,145600,44694590,3450,3450,3450,3450,70
|
|
20240711,145500,44453090,3450,3450,3450,3450,0
|
|
20240711,145400,44453090,3450,3450,3450,3450,50
|
|
20240711,145300,44280590,3465,3465,3465,3465,0
|
|
20240711,145200,44280590,3465,3465,3465,3465,0
|
|
20240711,145100,44280590,3465,3465,3465,3465,0
|
|
20240711,145000,44280590,3465,3465,3465,3465,0
|
|
20240711,144900,44280590,3465,3465,3465,3465,0
|
|
20240711,144800,44280590,3465,3465,3465,3465,5
|
|
20240711,144700,44263265,3465,3465,3465,3465,0
|
|
20240711,144600,44263265,3465,3445,3465,3440,1221
|
|
20240711,144500,40061060,3465,3465,3465,3465,0
|
|
20240711,144400,40061060,3465,3465,3465,3465,0
|
|
20240711,144300,40061060,3465,3465,3465,3465,0
|
|
20240711,144200,40061060,3465,3465,3465,3465,0
|
|
20240711,144100,40061060,3465,3465,3465,3465,0
|
|
20240711,144000,40061060,3465,3465,3465,3465,0
|
|
20240711,143900,40061060,3465,3465,3465,3465,0
|
|
20240711,143800,40061060,3465,3465,3465,3465,0
|
|
20240711,143700,40061060,3465,3465,3465,3465,0
|
|
20240711,143600,40061060,3465,3465,3465,3465,0
|
|
20240711,143500,40061060,3465,3465,3465,3465,0
|
|
20240711,143400,40061060,3465,3465,3465,3465,0
|
|
20240711,143300,40061060,3465,3465,3465,3465,0
|
|
20240711,143200,40061060,3465,3465,3465,3465,0
|
|
20240711,143100,40061060,3465,3465,3465,3465,0
|
|
20240711,143000,40061060,3465,3465,3465,3465,0
|
|
20240711,142900,40061060,3465,3465,3465,3465,0
|
|
20240711,142800,40061060,3465,3465,3465,3465,0
|
|
20240711,142700,40061060,3465,3465,3465,3465,0
|
|
20240711,142600,40061060,3465,3465,3465,3465,0
|
|
20240711,142500,40061060,3465,3445,3465,3445,11
|
|
20240711,142400,40023145,3465,3465,3465,3465,0
|
|
20240711,142300,40023145,3465,3465,3465,3465,0
|
|
20240711,142200,40023145,3465,3465,3465,3465,0
|
|
20240711,142100,40023145,3465,3445,3465,3445,18
|
|
20240711,142000,39961115,3465,3465,3465,3465,0
|
|
20240711,141900,39961115,3465,3465,3465,3465,0
|
|
20240711,141800,39961115,3465,3465,3465,3465,0
|
|
20240711,141700,39961115,3465,3465,3465,3465,0
|
|
20240711,141600,39961115,3465,3465,3465,3465,0
|
|
20240711,141500,39961115,3465,3445,3465,3445,2
|
|
20240711,141400,39954205,3465,3465,3465,3465,0
|
|
20240711,141300,39954205,3465,3465,3465,3465,0
|
|
20240711,141200,39954205,3465,3465,3465,3465,0
|
|
20240711,141100,39954205,3465,3445,3465,3445,11
|
|
20240711,141000,39916290,3450,3450,3450,3450,0
|
|
20240711,140900,39916290,3450,3450,3450,3450,0
|
|
20240711,140800,39916290,3450,3450,3450,3450,0
|
|
20240711,140700,39916290,3450,3450,3450,3450,0
|
|
20240711,140600,39916290,3450,3450,3450,3450,12
|
|
20240711,140500,39874890,3465,3465,3465,3465,0
|
|
20240711,140400,39874890,3465,3465,3465,3465,0
|
|
20240711,140300,39874890,3465,3465,3465,3465,0
|
|
20240711,140200,39874890,3465,3465,3465,3465,0
|
|
20240711,140100,39874890,3465,3465,3465,3465,0
|
|
20240711,140000,39874890,3465,3465,3465,3465,0
|
|
20240711,135900,39874890,3465,3465,3465,3465,0
|
|
20240711,135800,39874890,3465,3465,3465,3465,0
|
|
20240711,135700,39874890,3465,3445,3465,3445,11
|
|
20240711,135600,39836975,3470,3470,3470,3470,0
|
|
20240711,135500,39836975,3470,3470,3470,3470,0
|
|
20240711,135400,39836975,3470,3470,3470,3470,0
|
|
20240711,135300,39836975,3470,3445,3470,3445,2
|
|
20240711,135200,39830060,3470,3455,3470,3455,4
|
|
20240711,135100,39816220,3445,3445,3445,3445,98
|
|
20240711,135000,39478610,3450,3445,3450,3445,2
|
|
20240711,134900,39471715,3450,3450,3450,3450,0
|
|
20240711,134800,39471715,3450,3445,3455,3445,12
|
|
20240711,134700,39430360,3445,3445,3445,3445,243
|
|
20240711,134600,38593225,3445,3445,3445,3445,12
|
|
20240711,134500,38551885,3445,3445,3445,3445,0
|
|
20240711,134400,38551885,3445,3445,3445,3445,0
|
|
20240711,134300,38551885,3445,3445,3445,3445,10
|
|
20240711,134200,38517435,3455,3455,3455,3455,0
|
|
20240711,134100,38517435,3455,3455,3455,3455,0
|
|
20240711,134000,38517435,3455,3455,3455,3455,0
|
|
20240711,133900,38517435,3455,3455,3455,3455,0
|
|
20240711,133800,38517435,3455,3455,3455,3455,0
|
|
20240711,133700,38517435,3455,3455,3455,3455,0
|
|
20240711,133600,38517435,3455,3455,3455,3455,0
|
|
20240711,133500,38517435,3455,3455,3455,3455,0
|
|
20240711,133400,38517435,3455,3455,3455,3455,0
|
|
20240711,133300,38517435,3455,3455,3455,3455,0
|
|
20240711,133200,38517435,3455,3455,3455,3455,0
|
|
20240711,133100,38517435,3455,3455,3455,3455,0
|
|
20240711,133000,38517435,3455,3455,3455,3455,0
|
|
20240711,132900,38517435,3455,3445,3455,3445,11
|
|
20240711,132800,38479530,3455,3455,3455,3455,0
|
|
20240711,132700,38479530,3455,3455,3455,3455,0
|
|
20240711,132600,38479530,3455,3455,3455,3455,0
|
|
20240711,132500,38479530,3455,3455,3455,3455,0
|
|
20240711,132400,38479530,3455,3455,3455,3455,0
|
|
20240711,132300,38479530,3455,3455,3455,3455,88
|
|
20240711,132200,38175490,3455,3455,3455,3455,0
|
|
20240711,132100,38175490,3455,3455,3455,3455,0
|
|
20240711,132000,38175490,3455,3455,3455,3455,0
|
|
20240711,131900,38175490,3455,3455,3455,3455,0
|
|
20240711,131800,38175490,3455,3455,3455,3455,70
|
|
20240711,131700,37933640,3445,3445,3445,3445,50
|
|
20240711,131600,37761390,3445,3445,3445,3445,95
|
|
20240711,131500,37434115,3455,3455,3455,3445,12
|
|
20240711,131400,37392755,3445,3445,3445,3445,0
|
|
20240711,131300,37392755,3445,3450,3450,3445,3000
|
|
20240711,131200,27057605,3455,3455,3455,3455,0
|
|
20240711,131100,27057605,3455,3455,3455,3455,0
|
|
20240711,131000,27057605,3455,3455,3455,3455,0
|
|
20240711,130900,27057605,3455,3455,3455,3455,0
|
|
20240711,130800,27057605,3455,3455,3455,3455,5
|
|
20240711,130700,27040330,3450,3450,3450,3450,0
|
|
20240711,130600,27040330,3450,3450,3450,3450,0
|
|
20240711,130500,27040330,3450,3450,3450,3450,0
|
|
20240711,130400,27040330,3450,3450,3450,3450,0
|
|
20240711,130300,27040330,3450,3450,3450,3450,0
|
|
20240711,130200,27040330,3450,3450,3450,3450,0
|
|
20240711,130100,27040330,3450,3450,3450,3450,10
|
|
20240711,130000,27005830,3455,3455,3455,3455,0
|
|
20240711,125900,27005830,3455,3455,3455,3455,0
|
|
20240711,125800,27005830,3455,3455,3455,3455,0
|
|
20240711,125700,27005830,3455,3455,3455,3455,0
|
|
20240711,125600,27005830,3455,3455,3455,3455,0
|
|
20240711,125500,27005830,3455,3455,3455,3455,0
|
|
20240711,125400,27005830,3455,3455,3455,3455,0
|
|
20240711,125300,27005830,3455,3455,3455,3455,0
|
|
20240711,125200,27005830,3455,3455,3455,3455,0
|
|
20240711,125100,27005830,3455,3455,3455,3455,0
|
|
20240711,125000,27005830,3455,3455,3455,3455,0
|
|
20240711,124900,27005830,3455,3455,3455,3455,1
|
|
20240711,124800,27002375,3450,3450,3450,3450,0
|
|
20240711,124700,27002375,3450,3450,3450,3450,10
|
|
20240711,124600,26967875,3455,3455,3455,3455,0
|
|
20240711,124500,26967875,3455,3455,3455,3455,0
|
|
20240711,124400,26967875,3455,3455,3455,3455,0
|
|
20240711,124300,26967875,3455,3455,3455,3455,0
|
|
20240711,124200,26967875,3455,3455,3455,3455,0
|
|
20240711,124100,26967875,3455,3455,3455,3455,0
|
|
20240711,124000,26967875,3455,3455,3455,3455,0
|
|
20240711,123900,26967875,3455,3455,3455,3455,0
|
|
20240711,123800,26967875,3455,3455,3455,3455,0
|
|
20240711,123700,26967875,3455,3445,3455,3445,62
|
|
20240711,123600,26753685,3445,3445,3445,3445,531
|
|
20240711,123500,24924390,3450,3450,3450,3450,0
|
|
20240711,123400,24924390,3450,3450,3450,3450,0
|
|
20240711,123300,24924390,3450,3455,3455,3450,226
|
|
20240711,123200,24144665,3455,3455,3455,3455,0
|
|
20240711,123100,24144665,3455,3455,3455,3455,0
|
|
20240711,123000,24144665,3455,3455,3455,3455,0
|
|
20240711,122900,24144665,3455,3455,3455,3455,0
|
|
20240711,122800,24144665,3455,3455,3455,3455,0
|
|
20240711,122700,24144665,3455,3455,3455,3455,0
|
|
20240711,122600,24144665,3455,3455,3455,3455,0
|
|
20240711,122500,24144665,3455,3455,3455,3455,15
|
|
20240711,122400,24092840,3460,3460,3460,3460,0
|
|
20240711,122300,24092840,3460,3460,3460,3460,0
|
|
20240711,122200,24092840,3460,3460,3460,3460,0
|
|
20240711,122100,24092840,3460,3460,3460,3460,0
|
|
20240711,122000,24092840,3460,3460,3460,3460,15
|
|
20240711,121900,24040940,3450,3450,3450,3450,10
|
|
20240711,121800,24006440,3460,3460,3460,3460,0
|
|
20240711,121700,24006440,3460,3460,3460,3460,0
|
|
20240711,121600,24006440,3460,3460,3460,3460,0
|
|
20240711,121500,24006440,3460,3460,3460,3460,1
|
|
20240711,121400,24002980,3450,3450,3450,3450,0
|
|
20240711,121300,24002980,3450,3450,3450,3450,0
|
|
20240711,121200,24002980,3450,3450,3450,3450,0
|
|
20240711,121100,24002980,3450,3450,3450,3450,0
|
|
20240711,121000,24002980,3450,3450,3450,3450,0
|
|
20240711,120900,24002980,3450,3450,3450,3450,0
|
|
20240711,120800,24002980,3450,3450,3450,3450,0
|
|
20240711,120700,24002980,3450,3450,3450,3450,0
|
|
20240711,120600,24002980,3450,3450,3450,3450,0
|
|
20240711,120500,24002980,3450,3455,3455,3450,140
|
|
20240711,120400,23519840,3455,3455,3455,3455,0
|
|
20240711,120300,23519840,3455,3455,3455,3455,9
|
|
20240711,120200,23488745,3460,3460,3460,3460,0
|
|
20240711,120100,23488745,3460,3460,3460,3460,0
|
|
20240711,120000,23488745,3460,3460,3460,3460,0
|
|
20240711,115900,23488745,3460,3460,3460,3460,0
|
|
20240711,115800,23488745,3460,3460,3460,3460,2
|
|
20240711,115700,23481825,3455,3455,3455,3455,0
|
|
20240711,115600,23481825,3455,3455,3455,3455,0
|
|
20240711,115500,23481825,3455,3455,3455,3455,0
|
|
20240711,115400,23481825,3455,3455,3455,3455,0
|
|
20240711,115300,23481825,3455,3455,3455,3455,0
|
|
20240711,115200,23481825,3455,3455,3455,3455,0
|
|
20240711,115100,23481825,3455,3455,3455,3455,10
|
|
20240711,115000,23447275,3455,3455,3455,3455,0
|
|
20240711,114900,23447275,3455,3455,3455,3455,0
|
|
20240711,114800,23447275,3455,3455,3455,3455,0
|
|
20240711,114700,23447275,3455,3455,3455,3455,0
|
|
20240711,114600,23447275,3455,3455,3455,3455,0
|
|
20240711,114500,23447275,3455,3455,3455,3455,0
|
|
20240711,114400,23447275,3455,3455,3455,3455,0
|
|
20240711,114300,23447275,3455,3455,3455,3455,0
|
|
20240711,114200,23447275,3455,3455,3455,3455,0
|
|
20240711,114100,23447275,3455,3455,3455,3455,0
|
|
20240711,114000,23447275,3455,3455,3455,3455,0
|
|
20240711,113900,23447275,3455,3455,3455,3455,0
|
|
20240711,113800,23447275,3455,3455,3455,3455,0
|
|
20240711,113700,23447275,3455,3455,3455,3455,10
|
|
20240711,113600,23412725,3455,3455,3455,3455,0
|
|
20240711,113500,23412725,3455,3455,3455,3455,0
|
|
20240711,113400,23412725,3455,3455,3455,3455,0
|
|
20240711,113300,23412725,3455,3455,3455,3455,0
|
|
20240711,113200,23412725,3455,3455,3455,3455,0
|
|
20240711,113100,23412725,3455,3455,3455,3455,0
|
|
20240711,113000,23412725,3455,3455,3455,3455,0
|
|
20240711,112900,23412725,3455,3455,3455,3455,0
|
|
20240711,112800,23412725,3455,3455,3455,3455,0
|
|
20240711,112700,23412725,3455,3455,3455,3455,0
|
|
20240711,112600,23412725,3455,3455,3455,3455,0
|
|
20240711,112500,23412725,3455,3455,3455,3455,0
|
|
20240711,112400,23412725,3455,3455,3455,3455,0
|
|
20240711,112300,23412725,3455,3460,3460,3455,20
|
|
20240711,112200,23343575,3460,3460,3460,3460,10
|
|
20240711,112100,23308975,3460,3460,3460,3460,0
|
|
20240711,112000,23308975,3460,3460,3460,3460,1
|
|
20240711,111900,23305515,3455,3455,3455,3455,0
|
|
20240711,111800,23305515,3455,3455,3455,3455,5
|
|
20240711,111700,23288240,3455,3455,3455,3455,20
|
|
20240711,111600,23219140,3455,3455,3455,3455,0
|
|
20240711,111500,23219140,3455,3455,3455,3455,0
|
|
20240711,111400,23219140,3455,3455,3455,3455,0
|
|
20240711,111300,23219140,3455,3455,3455,3455,2
|
|
20240711,111200,23212230,3465,3465,3465,3465,0
|
|
20240711,111100,23212230,3465,3465,3465,3465,0
|
|
20240711,111000,23212230,3465,3465,3465,3465,0
|
|
20240711,110900,23212230,3465,3455,3465,3455,18
|
|
20240711,110800,23149970,3465,3465,3465,3465,0
|
|
20240711,110700,23149970,3465,3465,3465,3465,1
|
|
20240711,110600,23146505,3455,3455,3455,3455,1
|
|
20240711,110500,23143050,3455,3455,3455,3455,0
|
|
20240711,110400,23143050,3455,3455,3455,3455,0
|
|
20240711,110300,23143050,3455,3455,3455,3455,0
|
|
20240711,110200,23143050,3455,3455,3455,3455,0
|
|
20240711,110100,23143050,3455,3455,3455,3455,0
|
|
20240711,110000,23143050,3455,3455,3455,3455,0
|
|
20240711,105900,23143050,3455,3455,3455,3455,15
|
|
20240711,105800,23091225,3455,3455,3455,3455,0
|
|
20240711,105700,23091225,3455,3455,3455,3455,0
|
|
20240711,105600,23091225,3455,3455,3455,3455,5
|
|
20240711,105500,23073950,3455,3455,3455,3455,11
|
|
20240711,105400,23035945,3470,3470,3470,3470,0
|
|
20240711,105300,23035945,3470,3470,3470,3470,0
|
|
20240711,105200,23035945,3470,3470,3470,3470,0
|
|
20240711,105100,23035945,3470,3470,3470,3470,0
|
|
20240711,105000,23035945,3470,3470,3470,3470,0
|
|
20240711,104900,23035945,3470,3470,3470,3470,0
|
|
20240711,104800,23035945,3470,3470,3470,3470,0
|
|
20240711,104700,23035945,3470,3470,3470,3470,0
|
|
20240711,104600,23035945,3470,3470,3470,3470,0
|
|
20240711,104500,23035945,3470,3470,3470,3470,0
|
|
20240711,104400,23035945,3470,3470,3470,3470,0
|
|
20240711,104300,23035945,3470,3470,3470,3470,0
|
|
20240711,104200,23035945,3470,3470,3470,3470,0
|
|
20240711,104100,23035945,3470,3455,3470,3455,12
|
|
20240711,104000,22994470,3475,3475,3475,3475,0
|
|
20240711,103900,22994470,3475,3475,3475,3475,0
|
|
20240711,103800,22994470,3475,3475,3475,3475,0
|
|
20240711,103700,22994470,3475,3475,3475,3475,0
|
|
20240711,103600,22994470,3475,3475,3475,3475,0
|
|
20240711,103500,22994470,3475,3475,3475,3475,0
|
|
20240711,103400,22994470,3475,3475,3475,3475,0
|
|
20240711,103300,22994470,3475,3475,3475,3475,0
|
|
20240711,103200,22994470,3475,3475,3475,3475,0
|
|
20240711,103100,22994470,3475,3475,3475,3475,0
|
|
20240711,103000,22994470,3475,3475,3475,3475,0
|
|
20240711,102900,22994470,3475,3470,3475,3470,1400
|
|
20240711,102800,18129970,3470,3470,3470,3470,1
|
|
20240711,102700,18126500,3455,3455,3455,3455,11
|
|
20240711,102600,18088495,3470,3470,3470,3470,0
|
|
20240711,102500,18088495,3470,3470,3470,3470,0
|
|
20240711,102400,18088495,3470,3465,3470,3465,420
|
|
20240711,102300,16633170,3475,3465,3475,3465,101
|
|
20240711,102200,16283195,3475,3475,3475,3475,0
|
|
20240711,102100,16283195,3475,3475,3475,3475,0
|
|
20240711,102000,16283195,3475,3475,3475,3475,0
|
|
20240711,101900,16283195,3475,3475,3475,3475,0
|
|
20240711,101800,16283195,3475,3475,3475,3465,3
|
|
20240711,101700,16272780,3465,3465,3465,3465,60
|
|
20240711,101600,16064880,3475,3475,3475,3475,0
|
|
20240711,101500,16064880,3475,3475,3475,3475,0
|
|
20240711,101400,16064880,3475,3475,3475,3475,0
|
|
20240711,101300,16064880,3475,3475,3475,3465,45
|
|
20240711,101200,15908770,3475,3475,3475,3475,0
|
|
20240711,101100,15908770,3475,3475,3475,3475,0
|
|
20240711,101000,15908770,3475,3475,3475,3475,0
|
|
20240711,100900,15908770,3475,3475,3475,3475,0
|
|
20240711,100800,15908770,3475,3475,3475,3475,2
|
|
20240711,100700,15901820,3475,3475,3475,3475,0
|
|
20240711,100600,15901820,3475,3475,3475,3475,0
|
|
20240711,100500,15901820,3475,3470,3475,3470,6
|
|
20240711,100400,15880975,3475,3475,3475,3475,14
|
|
20240711,100300,15832325,3475,3475,3475,3475,1
|
|
20240711,100200,15828850,3470,3470,3470,3470,0
|
|
20240711,100100,15828850,3470,3470,3470,3470,69
|
|
20240711,100000,15589420,3475,3475,3475,3475,0
|
|
20240711,095900,15589420,3475,3465,3475,3465,251
|
|
20240711,095800,14718500,3470,3455,3470,3455,406
|
|
20240711,095700,13313895,3455,3445,3455,3445,2
|
|
20240711,095600,13306995,3445,3445,3445,3445,0
|
|
20240711,095500,13306995,3445,3445,3445,3445,0
|
|
20240711,095400,13306995,3445,3445,3445,3445,0
|
|
20240711,095300,13306995,3445,3445,3445,3445,0
|
|
20240711,095200,13306995,3445,3445,3445,3445,40
|
|
20240711,095100,13169195,3445,3445,3445,3445,0
|
|
20240711,095000,13169195,3445,3445,3445,3445,100
|
|
20240711,094900,12824695,3445,3445,3445,3445,0
|
|
20240711,094800,12824695,3445,3445,3445,3445,0
|
|
20240711,094700,12824695,3445,3445,3445,3445,0
|
|
20240711,094600,12824695,3445,3445,3445,3445,0
|
|
20240711,094500,12824695,3445,3445,3445,3445,0
|
|
20240711,094400,12824695,3445,3445,3445,3445,0
|
|
20240711,094300,12824695,3445,3445,3445,3445,0
|
|
20240711,094200,12824695,3445,3445,3445,3445,0
|
|
20240711,094100,12824695,3445,3445,3445,3445,70
|
|
20240711,094000,12583545,3445,3445,3445,3445,0
|
|
20240711,093900,12583545,3445,3445,3445,3445,0
|
|
20240711,093800,12583545,3445,3435,3445,3435,11
|
|
20240711,093700,12545750,3445,3440,3445,3435,470
|
|
20240711,093600,10928430,3440,3440,3440,3440,0
|
|
20240711,093500,10928430,3440,3440,3440,3440,0
|
|
20240711,093400,10928430,3440,3440,3440,3440,279
|
|
20240711,093300,9968670,3440,3445,3445,3440,622
|
|
20240711,093200,7828985,3450,3445,3450,3440,202
|
|
20240711,093100,7134090,3435,3440,3440,3435,250
|
|
20240711,093000,6275280,3455,3455,3455,3455,0
|
|
20240711,092900,6275280,3455,3455,3455,3455,0
|
|
20240711,092800,6275280,3455,3455,3455,3455,1
|
|
20240711,092700,6271825,3435,3435,3435,3435,0
|
|
20240711,092600,6271825,3435,3445,3445,3435,200
|
|
20240711,092500,5583085,3455,3455,3455,3455,2
|
|
20240711,092400,5576175,3445,3445,3445,3445,1
|
|
20240711,092300,5572730,3435,3440,3440,3435,70
|
|
20240711,092200,5332210,3445,3445,3445,3445,4
|
|
20240711,092100,5318430,3450,3450,3450,3450,0
|
|
20240711,092000,5318430,3450,3450,3450,3450,0
|
|
20240711,091900,5318430,3450,3450,3450,3450,8
|
|
20240711,091800,5290830,3450,3450,3450,3450,0
|
|
20240711,091700,5290830,3450,3450,3450,3450,50
|
|
20240711,091600,5118330,3450,3450,3450,3450,0
|
|
20240711,091500,5118330,3450,3450,3450,3450,0
|
|
20240711,091400,5118330,3450,3450,3450,3450,0
|
|
20240711,091300,5118330,3450,3450,3450,3450,0
|
|
20240711,091200,5118330,3450,3450,3450,3450,0
|
|
20240711,091100,5118330,3450,3450,3450,3450,1
|
|
20240711,091000,5114880,3440,3440,3440,3440,0
|
|
20240711,090900,5114880,3440,3440,3440,3440,23
|
|
20240711,090800,5035760,3455,3455,3455,3455,0
|
|
20240711,090700,5035760,3455,3455,3455,3455,1
|
|
20240711,090600,5032305,3455,3455,3455,3455,0
|
|
20240711,090500,5032305,3455,3455,3455,3455,0
|
|
20240711,090400,5032305,3455,3440,3455,3435,802
|
|
20240711,090300,2274470,3455,3455,3455,3455,0
|
|
20240711,090200,2274470,3455,3455,3455,3455,3
|
|
20240711,090100,2264105,3465,3450,3465,3450,47
|
|
20240711,090000,2101815,3450,3440,3450,3440,604
|