588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240710,184500,693549400,4400,4400,4400,4400,2222
|
||
|
|
20240710,184400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,184300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,184200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,184100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,184000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,183000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,182000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181500,693549400,4400,4400,4400,4400,2222
|
||
|
|
20240710,181400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,181000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,180000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,175000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174500,693549400,4400,4400,4400,4400,2222
|
||
|
|
20240710,174400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,174000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,173000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,172000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171500,693549400,4400,4400,4400,4400,2222
|
||
|
|
20240710,171400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,171000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,170000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,165000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164500,693549400,4400,4400,4400,4400,2222
|
||
|
|
20240710,164400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,164000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,163000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,162000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161500,693549400,4400,4400,4400,4400,2222
|
||
|
|
20240710,161400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,161000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,160000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,155000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154500,693549400,4400,4400,4400,4400,2222
|
||
|
|
20240710,154400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,154000,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153900,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153800,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153700,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153600,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153500,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153400,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153300,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153200,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153100,693549400,4400,4400,4400,4400,0
|
||
|
|
20240710,153000,693549400,4400,4400,4400,4400,2222
|
||
|
|
20240710,152900,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152800,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152700,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152600,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152500,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152400,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152300,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152200,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152100,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,152000,683772600,4405,4405,4405,4405,0
|
||
|
|
20240710,151900,683772600,4405,4400,4405,4400,519
|
||
|
|
20240710,151800,681488250,4405,4405,4405,4405,0
|
||
|
|
20240710,151700,681488250,4405,4405,4405,4405,1
|
||
|
|
20240710,151600,681483845,4400,4400,4400,4400,2540
|
||
|
|
20240710,151500,670307845,4405,4405,4405,4405,0
|
||
|
|
20240710,151400,670307845,4405,4405,4405,4405,0
|
||
|
|
20240710,151300,670307845,4405,4400,4405,4400,22
|
||
|
|
20240710,151200,670211020,4405,4405,4405,4405,16
|
||
|
|
20240710,151100,670140540,4405,4405,4405,4405,0
|
||
|
|
20240710,151000,670140540,4405,4405,4405,4405,244
|
||
|
|
20240710,150900,669065720,4410,4410,4410,4410,52
|
||
|
|
20240710,150800,668836400,4405,4410,4410,4405,429
|
||
|
|
20240710,150700,666946505,4410,4410,4410,4410,20
|
||
|
|
20240710,150600,666858305,4410,4410,4410,4410,0
|
||
|
|
20240710,150500,666858305,4410,4405,4410,4405,653
|
||
|
|
20240710,150400,663981825,4410,4410,4410,4410,57
|
||
|
|
20240710,150300,663730455,4415,4415,4415,4415,236
|
||
|
|
20240710,150200,662688515,4415,4415,4415,4415,1100
|
||
|
|
20240710,150100,657832015,4410,4415,4415,4410,601
|
||
|
|
20240710,150000,655181600,4410,4410,4410,4410,219
|
||
|
|
20240710,145900,654215810,4405,4405,4405,4405,50
|
||
|
|
20240710,145800,653995560,4405,4400,4405,4400,1930
|
||
|
|
20240710,145700,645493975,4400,4400,4400,4400,0
|
||
|
|
20240710,145600,645493975,4400,4400,4400,4400,100
|
||
|
|
20240710,145500,645053975,4400,4400,4400,4400,400
|
||
|
|
20240710,145400,643293975,4400,4400,4400,4400,619
|
||
|
|
20240710,145300,640570375,4400,4400,4400,4400,100
|
||
|
|
20240710,145200,640130375,4405,4405,4405,4405,1
|
||
|
|
20240710,145100,640125970,4405,4405,4405,4405,0
|
||
|
|
20240710,145000,640125970,4405,4405,4405,4405,54
|
||
|
|
20240710,144900,639888100,4400,4405,4405,4400,10
|
||
|
|
20240710,144800,639844055,4405,4405,4405,4405,16
|
||
|
|
20240710,144700,639773575,4405,4405,4405,4405,4000
|
||
|
|
20240710,144600,622153575,4400,4400,4400,4400,5047
|
||
|
|
20240710,144500,599946775,4400,4400,4400,4400,4194
|
||
|
|
20240710,144400,581493175,4395,4395,4395,4395,300
|
||
|
|
20240710,144300,580174675,4395,4395,4400,4395,226
|
||
|
|
20240710,144200,579181355,4400,4400,4400,4400,91
|
||
|
|
20240710,144100,578780955,4395,4395,4395,4395,0
|
||
|
|
20240710,144000,578780955,4395,4395,4395,4395,501
|
||
|
|
20240710,143900,576579060,4395,4395,4400,4395,358
|
||
|
|
20240710,143800,575005150,4400,4400,4400,4400,449
|
||
|
|
20240710,143700,573029550,4400,4395,4400,4395,560
|
||
|
|
20240710,143600,570565850,4395,4395,4395,4395,0
|
||
|
|
20240710,143500,570565850,4395,4395,4395,4395,0
|
||
|
|
20240710,143400,570565850,4395,4400,4400,4395,37
|
||
|
|
20240710,143300,570403230,4405,4405,4405,4405,3
|
||
|
|
20240710,143200,570390015,4405,4405,4405,4405,2
|
||
|
|
20240710,143100,570381205,4405,4400,4405,4400,12
|
||
|
|
20240710,143000,570328395,4405,4405,4405,4405,0
|
||
|
|
20240710,142900,570328395,4405,4405,4405,4405,0
|
||
|
|
20240710,142800,570328395,4405,4405,4405,4405,0
|
||
|
|
20240710,142700,570328395,4405,4405,4405,4405,7
|
||
|
|
20240710,142600,570297560,4405,4405,4405,4405,0
|
||
|
|
20240710,142500,570297560,4405,4405,4405,4405,0
|
||
|
|
20240710,142400,570297560,4405,4405,4405,4405,5
|
||
|
|
20240710,142300,570275535,4400,4400,4400,4400,0
|
||
|
|
20240710,142200,570275535,4400,4400,4400,4400,0
|
||
|
|
20240710,142100,570275535,4400,4400,4400,4400,1060
|
||
|
|
20240710,142000,565611535,4400,4400,4400,4400,0
|
||
|
|
20240710,141900,565611535,4400,4400,4400,4400,21
|
||
|
|
20240710,141800,565519135,4400,4400,4400,4400,1000
|
||
|
|
20240710,141700,561119135,4400,4400,4400,4400,0
|
||
|
|
20240710,141600,561119135,4400,4400,4400,4400,0
|
||
|
|
20240710,141500,561119135,4400,4400,4400,4400,0
|
||
|
|
20240710,141400,561119135,4400,4400,4400,4400,0
|
||
|
|
20240710,141300,561119135,4400,4400,4400,4400,0
|
||
|
|
20240710,141200,561119135,4400,4400,4400,4400,0
|
||
|
|
20240710,141100,561119135,4400,4400,4400,4400,88
|
||
|
|
20240710,141000,560731935,4400,4400,4405,4400,4727
|
||
|
|
20240710,140900,539932670,4405,4405,4405,4400,806
|
||
|
|
20240710,140800,536386240,4405,4405,4405,4405,1
|
||
|
|
20240710,140700,536381835,4405,4400,4405,4400,182
|
||
|
|
20240710,140600,535580530,4400,4400,4400,4400,75
|
||
|
|
20240710,140500,535250530,4405,4405,4405,4405,0
|
||
|
|
20240710,140400,535250530,4405,4405,4405,4405,0
|
||
|
|
20240710,140300,535250530,4405,4405,4405,4405,20
|
||
|
|
20240710,140200,535162430,4405,4405,4405,4405,0
|
||
|
|
20240710,140100,535162430,4405,4405,4405,4405,0
|
||
|
|
20240710,140000,535162430,4405,4400,4405,4400,43
|
||
|
|
20240710,135900,534973220,4400,4400,4400,4400,45
|
||
|
|
20240710,135800,534775220,4405,4405,4405,4405,0
|
||
|
|
20240710,135700,534775220,4405,4405,4405,4405,0
|
||
|
|
20240710,135600,534775220,4405,4405,4405,4405,178
|
||
|
|
20240710,135500,533991130,4405,4405,4405,4405,0
|
||
|
|
20240710,135400,533991130,4405,4405,4405,4405,0
|
||
|
|
20240710,135300,533991130,4405,4405,4405,4405,2641
|
||
|
|
20240710,135200,522357525,4405,4405,4405,4405,20
|
||
|
|
20240710,135100,522269425,4400,4400,4400,4400,0
|
||
|
|
20240710,135000,522269425,4400,4400,4400,4400,10
|
||
|
|
20240710,134900,522225425,4400,4400,4400,4400,0
|
||
|
|
20240710,134800,522225425,4400,4400,4400,4400,0
|
||
|
|
20240710,134700,522225425,4400,4400,4400,4400,0
|
||
|
|
20240710,134600,522225425,4400,4400,4400,4400,250
|
||
|
|
20240710,134500,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,134400,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,134300,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,134200,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,134100,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,134000,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,133900,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,133800,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,133700,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,133600,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,133500,521125425,4400,4400,4400,4400,0
|
||
|
|
20240710,133400,521125425,4400,4400,4400,4400,50
|
||
|
|
20240710,133300,520905425,4400,4400,4400,4400,79
|
||
|
|
20240710,133200,520557825,4400,4400,4400,4400,0
|
||
|
|
20240710,133100,520557825,4400,4400,4400,4400,0
|
||
|
|
20240710,133000,520557825,4400,4400,4400,4400,0
|
||
|
|
20240710,132900,520557825,4400,4400,4400,4400,1
|
||
|
|
20240710,132800,520553425,4400,4400,4400,4400,509
|
||
|
|
20240710,132700,518313825,4400,4400,4400,4400,0
|
||
|
|
20240710,132600,518313825,4400,4400,4400,4400,1000
|
||
|
|
20240710,132500,513913825,4395,4395,4395,4395,100
|
||
|
|
20240710,132400,513474325,4395,4395,4395,4395,0
|
||
|
|
20240710,132300,513474325,4395,4400,4400,4395,4892
|
||
|
|
20240710,132200,491971730,4405,4405,4405,4405,1
|
||
|
|
20240710,132100,491967325,4405,4405,4405,4405,1
|
||
|
|
20240710,132000,491962920,4400,4400,4400,4400,4182
|
||
|
|
20240710,131900,473562120,4400,4400,4400,4400,3
|
||
|
|
20240710,131800,473548920,4400,4400,4400,4400,0
|
||
|
|
20240710,131700,473548920,4400,4400,4400,4400,50
|
||
|
|
20240710,131600,473328920,4405,4405,4405,4405,0
|
||
|
|
20240710,131500,473328920,4405,4405,4405,4405,0
|
||
|
|
20240710,131400,473328920,4405,4405,4405,4405,0
|
||
|
|
20240710,131300,473328920,4405,4405,4405,4405,75
|
||
|
|
20240710,131200,472998545,4405,4405,4405,4405,1
|
||
|
|
20240710,131100,472994140,4405,4405,4405,4405,0
|
||
|
|
20240710,131000,472994140,4405,4405,4405,4405,1
|
||
|
|
20240710,130900,472989735,4405,4405,4405,4405,1
|
||
|
|
20240710,130800,472985330,4405,4405,4405,4405,0
|
||
|
|
20240710,130700,472985330,4405,4405,4405,4405,0
|
||
|
|
20240710,130600,472985330,4405,4405,4405,4405,0
|
||
|
|
20240710,130500,472985330,4405,4410,4410,4405,41
|
||
|
|
20240710,130400,472804720,4405,4405,4405,4405,8
|
||
|
|
20240710,130300,472769480,4410,4410,4410,4410,0
|
||
|
|
20240710,130200,472769480,4410,4410,4410,4410,0
|
||
|
|
20240710,130100,472769480,4410,4405,4410,4405,23
|
||
|
|
20240710,130000,472668160,4410,4410,4410,4410,0
|
||
|
|
20240710,125900,472668160,4410,4410,4410,4410,1
|
||
|
|
20240710,125800,472663750,4400,4400,4400,4400,0
|
||
|
|
20240710,125700,472663750,4400,4400,4400,4400,122
|
||
|
|
20240710,125600,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,125500,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,125400,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,125300,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,125200,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,125100,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,125000,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,124900,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,124800,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,124700,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,124600,472126950,4400,4400,4400,4400,0
|
||
|
|
20240710,124500,472126950,4400,4400,4400,4400,457
|
||
|
|
20240710,124400,470116150,4405,4405,4405,4405,5000
|
||
|
|
20240710,124300,448091150,4405,4405,4405,4405,0
|
||
|
|
20240710,124200,448091150,4405,4400,4405,4400,201
|
||
|
|
20240710,124100,447206250,4405,4405,4405,4405,0
|
||
|
|
20240710,124000,447206250,4405,4400,4405,4400,3578
|
||
|
|
20240710,123900,431455550,4400,4400,4400,4400,0
|
||
|
|
20240710,123800,431455550,4400,4400,4400,4400,200
|
||
|
|
20240710,123700,430575550,4400,4400,4400,4400,0
|
||
|
|
20240710,123600,430575550,4400,4400,4400,4400,0
|
||
|
|
20240710,123500,430575550,4400,4400,4400,4400,170
|
||
|
|
20240710,123400,429827550,4405,4405,4405,4405,0
|
||
|
|
20240710,123300,429827550,4405,4400,4405,4400,830
|
||
|
|
20240710,123200,426174400,4405,4405,4405,4405,100
|
||
|
|
20240710,123100,425733900,4400,4400,4400,4400,1
|
||
|
|
20240710,123000,425729500,4400,4400,4400,4400,0
|
||
|
|
20240710,122900,425729500,4400,4400,4400,4400,0
|
||
|
|
20240710,122800,425729500,4400,4400,4400,4400,0
|
||
|
|
20240710,122700,425729500,4400,4400,4400,4400,0
|
||
|
|
20240710,122600,425729500,4400,4405,4405,4400,500
|
||
|
|
20240710,122500,423529330,4405,4405,4405,4405,5
|
||
|
|
20240710,122400,423507305,4405,4405,4405,4405,10
|
||
|
|
20240710,122300,423463255,4400,4400,4400,4400,1
|
||
|
|
20240710,122200,423458855,4400,4400,4400,4400,0
|
||
|
|
20240710,122100,423458855,4400,4400,4400,4400,0
|
||
|
|
20240710,122000,423458855,4400,4400,4400,4400,1049
|
||
|
|
20240710,121900,418843255,4400,4400,4400,4400,5
|
||
|
|
20240710,121800,418821255,4405,4405,4405,4405,5
|
||
|
|
20240710,121700,418799230,4405,4405,4405,4405,0
|
||
|
|
20240710,121600,418799230,4405,4405,4405,4405,5
|
||
|
|
20240710,121500,418777205,4405,4405,4405,4405,0
|
||
|
|
20240710,121400,418777205,4405,4405,4405,4405,0
|
||
|
|
20240710,121300,418777205,4405,4405,4405,4405,44
|
||
|
|
20240710,121200,418583385,4405,4400,4405,4400,4379
|
||
|
|
20240710,121100,399310155,4400,4395,4400,4395,30
|
||
|
|
20240710,121000,399178205,4400,4400,4400,4400,0
|
||
|
|
20240710,120900,399178205,4400,4400,4400,4400,0
|
||
|
|
20240710,120800,399178205,4400,4400,4400,4400,0
|
||
|
|
20240710,120700,399178205,4400,4400,4400,4400,0
|
||
|
|
20240710,120600,399178205,4400,4395,4400,4395,100
|
||
|
|
20240710,120500,398738455,4400,4400,4400,4400,227
|
||
|
|
20240710,120400,397739655,4400,4400,4400,4400,0
|
||
|
|
20240710,120300,397739655,4400,4400,4400,4400,5
|
||
|
|
20240710,120200,397717655,4400,4400,4400,4400,168
|
||
|
|
20240710,120100,396978455,4400,4400,4400,4400,200
|
||
|
|
20240710,120000,396098455,4400,4400,4400,4400,163
|
||
|
|
20240710,115900,395381255,4400,4400,4400,4400,0
|
||
|
|
20240710,115800,395381255,4400,4400,4400,4400,881
|
||
|
|
20240710,115700,391504855,4400,4400,4400,4400,1500
|
||
|
|
20240710,115600,384904855,4400,4400,4400,4400,0
|
||
|
|
20240710,115500,384904855,4400,4400,4400,4400,0
|
||
|
|
20240710,115400,384904855,4400,4400,4400,4400,5500
|
||
|
|
20240710,115300,360704855,4405,4405,4405,4405,3
|
||
|
|
20240710,115200,360691640,4405,4405,4405,4405,10
|
||
|
|
20240710,115100,360647590,4405,4405,4405,4405,0
|
||
|
|
20240710,115000,360647590,4405,4405,4405,4405,0
|
||
|
|
20240710,114900,360647590,4405,4405,4405,4405,11
|
||
|
|
20240710,114800,360599135,4405,4405,4405,4405,131
|
||
|
|
20240710,114700,360022080,4405,4405,4405,4405,479
|
||
|
|
20240710,114600,357912085,4405,4405,4405,4405,5
|
||
|
|
20240710,114500,357890060,4405,4405,4405,4405,0
|
||
|
|
20240710,114400,357890060,4405,4405,4405,4405,12
|
||
|
|
20240710,114300,357837200,4400,4400,4400,4400,500
|
||
|
|
20240710,114200,355637200,4400,4400,4400,4400,300
|
||
|
|
20240710,114100,354317200,4410,4410,4410,4410,0
|
||
|
|
20240710,114000,354317200,4410,4405,4410,4405,11
|
||
|
|
20240710,113900,354268735,4400,4405,4405,4400,121
|
||
|
|
20240710,113800,353735880,4405,4405,4405,4405,44
|
||
|
|
20240710,113700,353542060,4405,4405,4405,4405,100
|
||
|
|
20240710,113600,353101560,4410,4410,4410,4410,0
|
||
|
|
20240710,113500,353101560,4410,4410,4410,4410,0
|
||
|
|
20240710,113400,353101560,4410,4410,4410,4410,0
|
||
|
|
20240710,113300,353101560,4410,4410,4410,4410,120
|
||
|
|
20240710,113200,352572360,4410,4405,4410,4405,697
|
||
|
|
20240710,113100,349501170,4405,4405,4405,4405,0
|
||
|
|
20240710,113000,349501170,4405,4405,4405,4405,200
|
||
|
|
20240710,112900,348620170,4405,4405,4405,4405,293
|
||
|
|
20240710,112800,347329505,4405,4405,4405,4405,0
|
||
|
|
20240710,112700,347329505,4405,4400,4405,4400,3031
|
||
|
|
20240710,112600,333992605,4400,4400,4400,4400,250
|
||
|
|
20240710,112500,332892605,4400,4400,4400,4400,0
|
||
|
|
20240710,112400,332892605,4400,4400,4400,4400,8331
|
||
|
|
20240710,112300,296236205,4400,4400,4400,4400,100
|
||
|
|
20240710,112200,295796205,4400,4400,4400,4400,1541
|
||
|
|
20240710,112100,289015805,4400,4405,4405,4400,289
|
||
|
|
20240710,112000,287744195,4405,4405,4405,4405,1
|
||
|
|
20240710,111900,287739790,4405,4405,4405,4405,30
|
||
|
|
20240710,111800,287607640,4405,4405,4405,4405,720
|
||
|
|
20240710,111700,284436040,4400,4405,4405,4400,580
|
||
|
|
20240710,111600,281881640,4405,4405,4405,4405,544
|
||
|
|
20240710,111500,279485320,4405,4400,4405,4400,292
|
||
|
|
20240710,111400,278199385,4400,4400,4400,4400,375
|
||
|
|
20240710,111300,276549385,4405,4405,4405,4405,0
|
||
|
|
20240710,111200,276549385,4405,4400,4405,4400,14
|
||
|
|
20240710,111100,276487720,4405,4405,4405,4405,3320
|
||
|
|
20240710,111000,261863120,4410,4410,4410,4410,0
|
||
|
|
20240710,110900,261863120,4410,4410,4410,4410,0
|
||
|
|
20240710,110800,261863120,4410,4410,4410,4410,6
|
||
|
|
20240710,110700,261836660,4410,4410,4410,4410,5
|
||
|
|
20240710,110600,261814610,4410,4410,4410,4410,0
|
||
|
|
20240710,110500,261814610,4410,4410,4410,4410,0
|
||
|
|
20240710,110400,261814610,4410,4410,4410,4410,0
|
||
|
|
20240710,110300,261814610,4410,4410,4410,4410,0
|
||
|
|
20240710,110200,261814610,4410,4410,4410,4410,0
|
||
|
|
20240710,110100,261814610,4410,4410,4410,4410,1
|
||
|
|
20240710,110000,261810200,4410,4410,4410,4410,25
|
||
|
|
20240710,105900,261699950,4410,4410,4410,4410,178
|
||
|
|
20240710,105800,260914970,4410,4410,4410,4410,0
|
||
|
|
20240710,105700,260914970,4410,4410,4410,4410,822
|
||
|
|
20240710,105600,257289950,4415,4410,4415,4410,300
|
||
|
|
20240710,105500,255966310,4405,4405,4405,4405,6
|
||
|
|
20240710,105400,255939880,4405,4405,4405,4405,1028
|
||
|
|
20240710,105300,251411540,4405,4405,4405,4405,50
|
||
|
|
20240710,105200,251191290,4405,4405,4405,4405,1000
|
||
|
|
20240710,105100,246786290,4410,4410,4410,4410,0
|
||
|
|
20240710,105000,246786290,4410,4410,4410,4410,688
|
||
|
|
20240710,104900,243752210,4410,4410,4410,4410,2
|
||
|
|
20240710,104800,243743390,4410,4410,4410,4410,129
|
||
|
|
20240710,104700,243174500,4410,4410,4410,4410,0
|
||
|
|
20240710,104600,243174500,4410,4410,4410,4410,74
|
||
|
|
20240710,104500,242848160,4410,4410,4410,4410,401
|
||
|
|
20240710,104400,241079750,4410,4410,4410,4410,514
|
||
|
|
20240710,104300,238813010,4410,4410,4410,4410,100
|
||
|
|
20240710,104200,238372010,4410,4410,4410,4410,160
|
||
|
|
20240710,104100,237666410,4410,4410,4410,4400,1329
|
||
|
|
20240710,104000,231816245,4410,4410,4410,4410,0
|
||
|
|
20240710,103900,231816245,4410,4410,4410,4410,0
|
||
|
|
20240710,103800,231816245,4410,4410,4410,4410,341
|
||
|
|
20240710,103700,230312435,4410,4410,4410,4410,0
|
||
|
|
20240710,103600,230312435,4410,4410,4410,4410,1
|
||
|
|
20240710,103500,230308025,4405,4405,4405,4405,331
|
||
|
|
20240710,103400,228849970,4405,4405,4405,4405,500
|
||
|
|
20240710,103300,226647470,4405,4405,4405,4405,0
|
||
|
|
20240710,103200,226647470,4405,4405,4405,4405,400
|
||
|
|
20240710,103100,224885470,4405,4405,4405,4405,703
|
||
|
|
20240710,103000,221788755,4405,4405,4405,4405,7
|
||
|
|
20240710,102900,221757920,4405,4405,4405,4405,10
|
||
|
|
20240710,102800,221713870,4405,4405,4405,4400,2230
|
||
|
|
20240710,102700,211900660,4410,4410,4410,4410,1
|
||
|
|
20240710,102600,211896250,4400,4410,4410,4400,778
|
||
|
|
20240710,102500,208471395,4405,4405,4405,4405,5
|
||
|
|
20240710,102400,208449370,4410,4410,4410,4410,1
|
||
|
|
20240710,102300,208444960,4410,4410,4410,4410,0
|
||
|
|
20240710,102200,208444960,4410,4410,4410,4410,0
|
||
|
|
20240710,102100,208444960,4410,4410,4410,4410,10
|
||
|
|
20240710,102000,208400860,4410,4410,4410,4410,0
|
||
|
|
20240710,101900,208400860,4410,4410,4410,4405,325
|
||
|
|
20240710,101800,206969110,4410,4410,4410,4410,4
|
||
|
|
20240710,101700,206951470,4405,4405,4405,4405,0
|
||
|
|
20240710,101600,206951470,4405,4405,4405,4405,0
|
||
|
|
20240710,101500,206951470,4405,4405,4405,4405,88
|
||
|
|
20240710,101400,206563830,4400,4400,4400,4400,283
|
||
|
|
20240710,101300,205318630,4400,4400,4400,4400,0
|
||
|
|
20240710,101200,205318630,4400,4400,4400,4400,460
|
||
|
|
20240710,101100,203294630,4400,4405,4405,4400,217
|
||
|
|
20240710,101000,202339330,4405,4405,4405,4405,10
|
||
|
|
20240710,100900,202295280,4410,4410,4410,4410,0
|
||
|
|
20240710,100800,202295280,4410,4400,4410,4400,316
|
||
|
|
20240710,100700,200902260,4400,4405,4405,4400,90
|
||
|
|
20240710,100600,200506010,4400,4400,4400,4400,0
|
||
|
|
20240710,100500,200506010,4400,4410,4410,4400,32
|
||
|
|
20240710,100400,200365190,4400,4410,4410,4400,151
|
||
|
|
20240710,100300,199700280,4410,4410,4410,4410,500
|
||
|
|
20240710,100200,197495280,4410,4410,4410,4410,0
|
||
|
|
20240710,100100,197495280,4410,4410,4410,4410,0
|
||
|
|
20240710,100000,197495280,4410,4410,4410,4410,146
|
||
|
|
20240710,095900,196851420,4400,4400,4400,4400,1
|
||
|
|
20240710,095800,196847020,4400,4400,4400,4400,500
|
||
|
|
20240710,095700,194647020,4410,4410,4410,4410,2
|
||
|
|
20240710,095600,194638200,4400,4400,4405,4400,1745
|
||
|
|
20240710,095500,186960190,4400,4405,4405,4400,9743
|
||
|
|
20240710,095400,144089855,4405,4405,4405,4405,345
|
||
|
|
20240710,095300,142570130,4410,4415,4415,4410,293
|
||
|
|
20240710,095200,141277995,4410,4415,4415,4410,800
|
||
|
|
20240710,095100,137748495,4415,4415,4415,4415,1
|
||
|
|
20240710,095000,137744080,4415,4415,4415,4415,8
|
||
|
|
20240710,094900,137708760,4420,4420,4420,4420,2
|
||
|
|
20240710,094800,137699920,4420,4420,4420,4410,3
|
||
|
|
20240710,094700,137686670,4410,4420,4420,4410,261
|
||
|
|
20240710,094600,136533500,4420,4420,4420,4420,61
|
||
|
|
20240710,094500,136263880,4410,4415,4420,4410,56
|
||
|
|
20240710,094400,136016630,4415,4415,4415,4415,1477
|
||
|
|
20240710,094300,129495675,4415,4410,4415,4410,383
|
||
|
|
20240710,094200,127806635,4410,4410,4410,4410,0
|
||
|
|
20240710,094100,127806635,4410,4415,4415,4410,458
|
||
|
|
20240710,094000,125786830,4415,4410,4415,4410,1500
|
||
|
|
20240710,093900,119166830,4415,4415,4415,4410,22
|
||
|
|
20240710,093800,119069730,4415,4415,4415,4410,651
|
||
|
|
20240710,093700,116198715,4410,4410,4410,4410,71
|
||
|
|
20240710,093600,115885605,4410,4410,4410,4410,603
|
||
|
|
20240710,093500,113226375,4415,4415,4415,4415,1
|
||
|
|
20240710,093400,113221960,4410,4410,4410,4410,0
|
||
|
|
20240710,093300,113221960,4410,4410,4410,4410,200
|
||
|
|
20240710,093200,112339960,4415,4415,4415,4415,300
|
||
|
|
20240710,093100,111015460,4415,4410,4415,4410,733
|
||
|
|
20240710,093000,107779300,4410,4415,4415,4410,111
|
||
|
|
20240710,092900,107289735,4410,4410,4410,4410,978
|
||
|
|
20240710,092800,102976755,4410,4410,4410,4410,0
|
||
|
|
20240710,092700,102976755,4410,4410,4410,4410,5
|
||
|
|
20240710,092600,102954705,4410,4410,4410,4410,5
|
||
|
|
20240710,092500,102932655,4410,4405,4410,4405,120
|
||
|
|
20240710,092400,102403460,4400,4405,4405,4400,388
|
||
|
|
20240710,092300,100696090,4410,4410,4410,4400,7007
|
||
|
|
20240710,092200,69861365,4405,4405,4405,4405,50
|
||
|
|
20240710,092100,69641115,4410,4410,4410,4405,1651
|
||
|
|
20240710,092000,62368305,4410,4410,4410,4410,26
|
||
|
|
20240710,091900,62253645,4405,4410,4410,4405,38
|
||
|
|
20240710,091800,62086220,4415,4415,4415,4415,0
|
||
|
|
20240710,091700,62086220,4415,4415,4415,4415,226
|
||
|
|
20240710,091600,61088430,4415,4415,4415,4405,214
|
||
|
|
20240710,091500,60145580,4415,4415,4420,4415,1162
|
||
|
|
20240710,091400,55014600,4415,4415,4415,4405,580
|
||
|
|
20240710,091300,52454525,4415,4415,4415,4415,2615
|
||
|
|
20240710,091200,40909300,4415,4415,4415,4415,0
|
||
|
|
20240710,091100,40909300,4415,4410,4415,4410,1709
|
||
|
|
20240710,091000,33369505,4415,4410,4415,4410,144
|
||
|
|
20240710,090900,32734440,4410,4410,4410,4410,101
|
||
|
|
20240710,090800,32289030,4410,4410,4410,4410,155
|
||
|
|
20240710,090700,31605480,4410,4410,4415,4410,322
|
||
|
|
20240710,090600,30185455,4415,4410,4415,4410,840
|
||
|
|
20240710,090500,26480285,4410,4410,4415,4410,1894
|
||
|
|
20240710,090400,18127720,4415,4415,4415,4415,0
|
||
|
|
20240710,090300,18127720,4415,4415,4415,4415,42
|
||
|
|
20240710,090200,17942290,4415,4410,4415,4410,1583
|
||
|
|
20240710,090100,10959685,4410,4405,4410,4405,1009
|
||
|
|
20240710,090000,6514995,4405,4405,4405,4405,1479
|