695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,203200,876877420,5860,5860,5860,5860,2670
|
|
20240704,203100,876877420,5860,5860,5860,5860,0
|
|
20240704,203000,876877420,5860,5860,5860,5860,0
|
|
20240704,202900,876877420,5860,5860,5860,5860,0
|
|
20240704,202800,876877420,5860,5860,5860,5860,0
|
|
20240704,202700,876877420,5860,5860,5860,5860,0
|
|
20240704,202600,876877420,5860,5860,5860,5860,0
|
|
20240704,202500,876877420,5860,5860,5860,5860,0
|
|
20240704,202400,876877420,5860,5860,5860,5860,0
|
|
20240704,202300,876877420,5860,5860,5860,5860,0
|
|
20240704,202200,876877420,5860,5860,5860,5860,0
|
|
20240704,202100,876877420,5860,5860,5860,5860,0
|
|
20240704,202000,876877420,5860,5860,5860,5860,0
|
|
20240704,201900,876877420,5860,5860,5860,5860,0
|
|
20240704,201800,876877420,5860,5860,5860,5860,0
|
|
20240704,201700,876877420,5860,5860,5860,5860,0
|
|
20240704,201600,876877420,5860,5860,5860,5860,0
|
|
20240704,201500,876877420,5860,5860,5860,5860,0
|
|
20240704,201400,876877420,5860,5860,5860,5860,0
|
|
20240704,201300,876877420,5860,5860,5860,5860,0
|
|
20240704,201200,876877420,5860,5860,5860,5860,0
|
|
20240704,201100,876877420,5860,5860,5860,5860,0
|
|
20240704,201000,876877420,5860,5860,5860,5860,0
|
|
20240704,200900,876877420,5860,5860,5860,5860,0
|
|
20240704,200800,876877420,5860,5860,5860,5860,0
|
|
20240704,200700,876877420,5860,5860,5860,5860,0
|
|
20240704,200600,876877420,5860,5860,5860,5860,0
|
|
20240704,200500,876877420,5860,5860,5860,5860,0
|
|
20240704,200400,876877420,5860,5860,5860,5860,0
|
|
20240704,200300,876877420,5860,5860,5860,5860,0
|
|
20240704,200200,876877420,5860,5860,5860,5860,2670
|
|
20240704,200100,876877420,5860,5860,5860,5860,0
|
|
20240704,200000,876877420,5860,5860,5860,5860,0
|
|
20240704,195900,876877420,5860,5860,5860,5860,0
|
|
20240704,195800,876877420,5860,5860,5860,5860,0
|
|
20240704,195700,876877420,5860,5860,5860,5860,0
|
|
20240704,195600,876877420,5860,5860,5860,5860,0
|
|
20240704,195500,876877420,5860,5860,5860,5860,0
|
|
20240704,195400,876877420,5860,5860,5860,5860,0
|
|
20240704,195300,876877420,5860,5860,5860,5860,0
|
|
20240704,195200,876877420,5860,5860,5860,5860,0
|
|
20240704,195100,876877420,5860,5860,5860,5860,0
|
|
20240704,195000,876877420,5860,5860,5860,5860,0
|
|
20240704,194900,876877420,5860,5860,5860,5860,0
|
|
20240704,194800,876877420,5860,5860,5860,5860,0
|
|
20240704,194700,876877420,5860,5860,5860,5860,0
|
|
20240704,194600,876877420,5860,5860,5860,5860,0
|
|
20240704,194500,876877420,5860,5860,5860,5860,0
|
|
20240704,194400,876877420,5860,5860,5860,5860,0
|
|
20240704,194300,876877420,5860,5860,5860,5860,0
|
|
20240704,194200,876877420,5860,5860,5860,5860,0
|
|
20240704,194100,876877420,5860,5860,5860,5860,0
|
|
20240704,194000,876877420,5860,5860,5860,5860,0
|
|
20240704,193900,876877420,5860,5860,5860,5860,0
|
|
20240704,193800,876877420,5860,5860,5860,5860,0
|
|
20240704,193700,876877420,5860,5860,5860,5860,0
|
|
20240704,193600,876877420,5860,5860,5860,5860,0
|
|
20240704,193500,876877420,5860,5860,5860,5860,0
|
|
20240704,193400,876877420,5860,5860,5860,5860,0
|
|
20240704,193300,876877420,5860,5860,5860,5860,0
|
|
20240704,193200,876877420,5860,5860,5860,5860,2670
|
|
20240704,193100,876877420,5860,5860,5860,5860,0
|
|
20240704,193000,876877420,5860,5860,5860,5860,0
|
|
20240704,192900,876877420,5860,5860,5860,5860,0
|
|
20240704,192800,876877420,5860,5860,5860,5860,0
|
|
20240704,192700,876877420,5860,5860,5860,5860,0
|
|
20240704,192600,876877420,5860,5860,5860,5860,0
|
|
20240704,192500,876877420,5860,5860,5860,5860,0
|
|
20240704,192400,876877420,5860,5860,5860,5860,0
|
|
20240704,192300,876877420,5860,5860,5860,5860,0
|
|
20240704,192200,876877420,5860,5860,5860,5860,0
|
|
20240704,192100,876877420,5860,5860,5860,5860,0
|
|
20240704,192000,876877420,5860,5860,5860,5860,0
|
|
20240704,191900,876877420,5860,5860,5860,5860,0
|
|
20240704,191800,876877420,5860,5860,5860,5860,0
|
|
20240704,191700,876877420,5860,5860,5860,5860,0
|
|
20240704,191600,876877420,5860,5860,5860,5860,0
|
|
20240704,191500,876877420,5860,5860,5860,5860,0
|
|
20240704,191400,876877420,5860,5860,5860,5860,0
|
|
20240704,191300,876877420,5860,5860,5860,5860,0
|
|
20240704,191200,876877420,5860,5860,5860,5860,0
|
|
20240704,191100,876877420,5860,5860,5860,5860,0
|
|
20240704,191000,876877420,5860,5860,5860,5860,0
|
|
20240704,190900,876877420,5860,5860,5860,5860,0
|
|
20240704,190800,876877420,5860,5860,5860,5860,0
|
|
20240704,190700,876877420,5860,5860,5860,5860,0
|
|
20240704,190600,876877420,5860,5860,5860,5860,0
|
|
20240704,190500,876877420,5860,5860,5860,5860,0
|
|
20240704,190400,876877420,5860,5860,5860,5860,0
|
|
20240704,190300,876877420,5860,5860,5860,5860,0
|
|
20240704,190200,876877420,5860,5860,5860,5860,2670
|
|
20240704,190100,876877420,5860,5860,5860,5860,0
|
|
20240704,190000,876877420,5860,5860,5860,5860,0
|
|
20240704,185900,876877420,5860,5860,5860,5860,0
|
|
20240704,185800,876877420,5860,5860,5860,5860,0
|
|
20240704,185700,876877420,5860,5860,5860,5860,0
|
|
20240704,185600,876877420,5860,5860,5860,5860,0
|
|
20240704,185500,876877420,5860,5860,5860,5860,0
|
|
20240704,185400,876877420,5860,5860,5860,5860,0
|
|
20240704,185300,876877420,5860,5860,5860,5860,0
|
|
20240704,185200,876877420,5860,5860,5860,5860,0
|
|
20240704,185100,876877420,5860,5860,5860,5860,0
|
|
20240704,185000,876877420,5860,5860,5860,5860,0
|
|
20240704,184900,876877420,5860,5860,5860,5860,0
|
|
20240704,184800,876877420,5860,5860,5860,5860,0
|
|
20240704,184700,876877420,5860,5860,5860,5860,0
|
|
20240704,184600,876877420,5860,5860,5860,5860,0
|
|
20240704,184500,876877420,5860,5860,5860,5860,0
|
|
20240704,184400,876877420,5860,5860,5860,5860,0
|
|
20240704,184300,876877420,5860,5860,5860,5860,0
|
|
20240704,184200,876877420,5860,5860,5860,5860,0
|
|
20240704,184100,876877420,5860,5860,5860,5860,0
|
|
20240704,184000,876877420,5860,5860,5860,5860,0
|
|
20240704,183900,876877420,5860,5860,5860,5860,0
|
|
20240704,183800,876877420,5860,5860,5860,5860,0
|
|
20240704,183700,876877420,5860,5860,5860,5860,0
|
|
20240704,183600,876877420,5860,5860,5860,5860,0
|
|
20240704,183500,876877420,5860,5860,5860,5860,0
|
|
20240704,183400,876877420,5860,5860,5860,5860,0
|
|
20240704,183300,876877420,5860,5860,5860,5860,0
|
|
20240704,183200,876877420,5860,5860,5860,5860,2670
|
|
20240704,183100,876877420,5860,5860,5860,5860,0
|
|
20240704,183000,876877420,5860,5860,5860,5860,0
|
|
20240704,182900,876877420,5860,5860,5860,5860,0
|
|
20240704,182800,876877420,5860,5860,5860,5860,0
|
|
20240704,182700,876877420,5860,5860,5860,5860,0
|
|
20240704,182600,876877420,5860,5860,5860,5860,0
|
|
20240704,182500,876877420,5860,5860,5860,5860,0
|
|
20240704,182400,876877420,5860,5860,5860,5860,0
|
|
20240704,182300,876877420,5860,5860,5860,5860,0
|
|
20240704,182200,876877420,5860,5860,5860,5860,0
|
|
20240704,182100,876877420,5860,5860,5860,5860,0
|
|
20240704,182000,876877420,5860,5860,5860,5860,0
|
|
20240704,181900,876877420,5860,5860,5860,5860,0
|
|
20240704,181800,876877420,5860,5860,5860,5860,0
|
|
20240704,181700,876877420,5860,5860,5860,5860,0
|
|
20240704,181600,876877420,5860,5860,5860,5860,0
|
|
20240704,181500,876877420,5860,5860,5860,5860,0
|
|
20240704,181400,876877420,5860,5860,5860,5860,0
|
|
20240704,181300,876877420,5860,5860,5860,5860,0
|
|
20240704,181200,876877420,5860,5860,5860,5860,0
|
|
20240704,181100,876877420,5860,5860,5860,5860,0
|
|
20240704,181000,876877420,5860,5860,5860,5860,0
|
|
20240704,180900,876877420,5860,5860,5860,5860,0
|
|
20240704,180800,876877420,5860,5860,5860,5860,0
|
|
20240704,180700,876877420,5860,5860,5860,5860,0
|
|
20240704,180600,876877420,5860,5860,5860,5860,0
|
|
20240704,180500,876877420,5860,5860,5860,5860,0
|
|
20240704,180400,876877420,5860,5860,5860,5860,0
|
|
20240704,180300,876877420,5860,5860,5860,5860,0
|
|
20240704,180200,876877420,5860,5860,5860,5860,2670
|
|
20240704,180100,876877420,5860,5860,5860,5860,0
|
|
20240704,180000,876877420,5860,5860,5860,5860,0
|
|
20240704,175900,876877420,5860,5860,5860,5860,0
|
|
20240704,175800,876877420,5860,5860,5860,5860,0
|
|
20240704,175700,876877420,5860,5860,5860,5860,0
|
|
20240704,175600,876877420,5860,5860,5860,5860,0
|
|
20240704,175500,876877420,5860,5860,5860,5860,0
|
|
20240704,175400,876877420,5860,5860,5860,5860,0
|
|
20240704,175300,876877420,5860,5860,5860,5860,0
|
|
20240704,175200,876877420,5860,5860,5860,5860,0
|
|
20240704,175100,876877420,5860,5860,5860,5860,0
|
|
20240704,175000,876877420,5860,5860,5860,5860,0
|
|
20240704,174900,876877420,5860,5860,5860,5860,0
|
|
20240704,174800,876877420,5860,5860,5860,5860,0
|
|
20240704,174700,876877420,5860,5860,5860,5860,0
|
|
20240704,174600,876877420,5860,5860,5860,5860,0
|
|
20240704,174500,876877420,5860,5860,5860,5860,0
|
|
20240704,174400,876877420,5860,5860,5860,5860,0
|
|
20240704,174300,876877420,5860,5860,5860,5860,0
|
|
20240704,174200,876877420,5860,5860,5860,5860,0
|
|
20240704,174100,876877420,5860,5860,5860,5860,0
|
|
20240704,174000,876877420,5860,5860,5860,5860,0
|
|
20240704,173900,876877420,5860,5860,5860,5860,0
|
|
20240704,173800,876877420,5860,5860,5860,5860,0
|
|
20240704,173700,876877420,5860,5860,5860,5860,0
|
|
20240704,173600,876877420,5860,5860,5860,5860,0
|
|
20240704,173500,876877420,5860,5860,5860,5860,0
|
|
20240704,173400,876877420,5860,5860,5860,5860,0
|
|
20240704,173300,876877420,5860,5860,5860,5860,0
|
|
20240704,173200,876877420,5860,5860,5860,5860,2670
|
|
20240704,173100,876877420,5860,5860,5860,5860,0
|
|
20240704,173000,876877420,5860,5860,5860,5860,0
|
|
20240704,172900,876877420,5860,5860,5860,5860,0
|
|
20240704,172800,876877420,5860,5860,5860,5860,0
|
|
20240704,172700,876877420,5860,5860,5860,5860,0
|
|
20240704,172600,876877420,5860,5860,5860,5860,0
|
|
20240704,172500,876877420,5860,5860,5860,5860,0
|
|
20240704,172400,876877420,5860,5860,5860,5860,0
|
|
20240704,172300,876877420,5860,5860,5860,5860,0
|
|
20240704,172200,876877420,5860,5860,5860,5860,0
|
|
20240704,172100,876877420,5860,5860,5860,5860,0
|
|
20240704,172000,876877420,5860,5860,5860,5860,0
|
|
20240704,171900,876877420,5860,5860,5860,5860,0
|
|
20240704,171800,876877420,5860,5860,5860,5860,0
|
|
20240704,171700,876877420,5860,5860,5860,5860,0
|
|
20240704,171600,876877420,5860,5860,5860,5860,0
|
|
20240704,171500,876877420,5860,5860,5860,5860,0
|
|
20240704,171400,876877420,5860,5860,5860,5860,0
|
|
20240704,171300,876877420,5860,5860,5860,5860,0
|
|
20240704,171200,876877420,5860,5860,5860,5860,0
|
|
20240704,171100,876877420,5860,5860,5860,5860,0
|
|
20240704,171000,876877420,5860,5860,5860,5860,0
|
|
20240704,170900,876877420,5860,5860,5860,5860,0
|
|
20240704,170800,876877420,5860,5860,5860,5860,0
|
|
20240704,170700,876877420,5860,5860,5860,5860,0
|
|
20240704,170600,876877420,5860,5860,5860,5860,0
|
|
20240704,170500,876877420,5860,5860,5860,5860,0
|
|
20240704,170400,876877420,5860,5860,5860,5860,0
|
|
20240704,170300,876877420,5860,5860,5860,5860,0
|
|
20240704,170200,876877420,5860,5860,5860,5860,2670
|
|
20240704,170100,876877420,5860,5860,5860,5860,0
|
|
20240704,170000,876877420,5860,5860,5860,5860,0
|
|
20240704,165900,876877420,5860,5860,5860,5860,0
|
|
20240704,165800,876877420,5860,5860,5860,5860,0
|
|
20240704,165700,876877420,5860,5860,5860,5860,0
|
|
20240704,165600,876877420,5860,5860,5860,5860,0
|
|
20240704,165500,876877420,5860,5860,5860,5860,0
|
|
20240704,165400,876877420,5860,5860,5860,5860,0
|
|
20240704,165300,876877420,5860,5860,5860,5860,0
|
|
20240704,165200,876877420,5860,5860,5860,5860,0
|
|
20240704,165100,876877420,5860,5860,5860,5860,0
|
|
20240704,165000,876877420,5860,5860,5860,5860,0
|
|
20240704,164900,876877420,5860,5860,5860,5860,0
|
|
20240704,164800,876877420,5860,5860,5860,5860,0
|
|
20240704,164700,876877420,5860,5860,5860,5860,0
|
|
20240704,164600,876877420,5860,5860,5860,5860,0
|
|
20240704,164500,876877420,5860,5860,5860,5860,0
|
|
20240704,164400,876877420,5860,5860,5860,5860,0
|
|
20240704,164300,876877420,5860,5860,5860,5860,0
|
|
20240704,164200,876877420,5860,5860,5860,5860,0
|
|
20240704,164100,876877420,5860,5860,5860,5860,0
|
|
20240704,164000,876877420,5860,5860,5860,5860,0
|
|
20240704,163900,876877420,5860,5860,5860,5860,0
|
|
20240704,163800,876877420,5860,5860,5860,5860,0
|
|
20240704,163700,876877420,5860,5860,5860,5860,0
|
|
20240704,163600,876877420,5860,5860,5860,5860,0
|
|
20240704,163500,876877420,5860,5860,5860,5860,0
|
|
20240704,163400,876877420,5860,5860,5860,5860,0
|
|
20240704,163300,876877420,5860,5860,5860,5860,0
|
|
20240704,163200,876877420,5860,5860,5860,5860,2670
|
|
20240704,163100,876877420,5860,5860,5860,5860,0
|
|
20240704,163000,876877420,5860,5860,5860,5860,0
|
|
20240704,162900,876877420,5860,5860,5860,5860,0
|
|
20240704,162800,876877420,5860,5860,5860,5860,0
|
|
20240704,162700,876877420,5860,5860,5860,5860,0
|
|
20240704,162600,876877420,5860,5860,5860,5860,0
|
|
20240704,162500,876877420,5860,5860,5860,5860,0
|
|
20240704,162400,876877420,5860,5860,5860,5860,0
|
|
20240704,162300,876877420,5860,5860,5860,5860,0
|
|
20240704,162200,876877420,5860,5860,5860,5860,0
|
|
20240704,162100,876877420,5860,5860,5860,5860,0
|
|
20240704,162000,876877420,5860,5860,5860,5860,0
|
|
20240704,161900,876877420,5860,5860,5860,5860,0
|
|
20240704,161800,876877420,5860,5860,5860,5860,0
|
|
20240704,161700,876877420,5860,5860,5860,5860,0
|
|
20240704,161600,876877420,5860,5860,5860,5860,0
|
|
20240704,161500,876877420,5860,5860,5860,5860,0
|
|
20240704,161400,876877420,5860,5860,5860,5860,0
|
|
20240704,161300,876877420,5860,5860,5860,5860,0
|
|
20240704,161200,876877420,5860,5860,5860,5860,0
|
|
20240704,161100,876877420,5860,5860,5860,5860,0
|
|
20240704,161000,876877420,5860,5860,5860,5860,0
|
|
20240704,160900,876877420,5860,5860,5860,5860,0
|
|
20240704,160800,876877420,5860,5860,5860,5860,0
|
|
20240704,160700,876877420,5860,5860,5860,5860,0
|
|
20240704,160600,876877420,5860,5860,5860,5860,0
|
|
20240704,160500,876877420,5860,5860,5860,5860,0
|
|
20240704,160400,876877420,5860,5860,5860,5860,0
|
|
20240704,160300,876877420,5860,5860,5860,5860,0
|
|
20240704,160200,876877420,5860,5860,5860,5860,2670
|
|
20240704,160100,876877420,5860,5860,5860,5860,0
|
|
20240704,160000,876877420,5860,5860,5860,5860,0
|
|
20240704,155900,876877420,5860,5860,5860,5860,0
|
|
20240704,155800,876877420,5860,5860,5860,5860,0
|
|
20240704,155700,876877420,5860,5860,5860,5860,0
|
|
20240704,155600,876877420,5860,5860,5860,5860,0
|
|
20240704,155500,876877420,5860,5860,5860,5860,0
|
|
20240704,155400,876877420,5860,5860,5860,5860,0
|
|
20240704,155300,876877420,5860,5860,5860,5860,0
|
|
20240704,155200,876877420,5860,5860,5860,5860,0
|
|
20240704,155100,876877420,5860,5860,5860,5860,0
|
|
20240704,155000,876877420,5860,5860,5860,5860,0
|
|
20240704,154900,876877420,5860,5860,5860,5860,0
|
|
20240704,154800,876877420,5860,5860,5860,5860,0
|
|
20240704,154700,876877420,5860,5860,5860,5860,0
|
|
20240704,154600,876877420,5860,5860,5860,5860,0
|
|
20240704,154500,876877420,5860,5860,5860,5860,0
|
|
20240704,154400,876877420,5860,5860,5860,5860,0
|
|
20240704,154300,876877420,5860,5860,5860,5860,0
|
|
20240704,154200,876877420,5860,5860,5860,5860,0
|
|
20240704,154100,876877420,5860,5860,5860,5860,0
|
|
20240704,154000,876877420,5860,5860,5860,5860,0
|
|
20240704,153900,876877420,5860,5860,5860,5860,0
|
|
20240704,153800,876877420,5860,5860,5860,5860,0
|
|
20240704,153700,876877420,5860,5860,5860,5860,0
|
|
20240704,153600,876877420,5860,5860,5860,5860,0
|
|
20240704,153500,876877420,5860,5860,5860,5860,0
|
|
20240704,153400,876877420,5860,5860,5860,5860,0
|
|
20240704,153300,876877420,5860,5860,5860,5860,0
|
|
20240704,153200,876877420,5860,5860,5860,5860,2670
|
|
20240704,153100,876877420,5860,5860,5860,5860,0
|
|
20240704,153000,876877420,5860,5860,5860,5860,2670
|
|
20240704,152900,861231220,5890,5890,5890,5890,0
|
|
20240704,152800,861231220,5890,5890,5890,5890,0
|
|
20240704,152700,861231220,5890,5890,5890,5890,0
|
|
20240704,152600,861231220,5890,5890,5890,5890,0
|
|
20240704,152500,861231220,5890,5890,5890,5890,0
|
|
20240704,152400,861231220,5890,5890,5890,5890,0
|
|
20240704,152300,861231220,5890,5890,5890,5890,0
|
|
20240704,152200,861231220,5890,5890,5890,5890,0
|
|
20240704,152100,861231220,5890,5890,5890,5890,0
|
|
20240704,152000,861231220,5890,5890,5890,5890,0
|
|
20240704,151900,861231220,5890,5860,5890,5860,30
|
|
20240704,151800,861055360,5890,5890,5890,5890,0
|
|
20240704,151700,861055360,5890,5890,5890,5890,0
|
|
20240704,151600,861055360,5890,5870,5890,5870,174
|
|
20240704,151500,860033840,5850,5870,5870,5850,312
|
|
20240704,151400,858206540,5870,5870,5870,5850,1566
|
|
20240704,151300,849036010,5890,5880,5890,5880,270
|
|
20240704,151200,847445720,5870,5870,5870,5870,311
|
|
20240704,151100,845620150,5890,5890,5890,5890,100
|
|
20240704,151000,845031150,5890,5870,5890,5870,210
|
|
20240704,150900,843796320,5870,5860,5870,5860,1719
|
|
20240704,150800,833709560,5870,5870,5870,5870,2
|
|
20240704,150700,833697820,5860,5860,5860,5860,242
|
|
20240704,150600,832279700,5870,5870,5870,5870,0
|
|
20240704,150500,832279700,5870,5870,5870,5870,35
|
|
20240704,150400,832074250,5870,5860,5870,5850,2007
|
|
20240704,150300,820326390,5870,5870,5870,5870,0
|
|
20240704,150200,820326390,5870,5870,5870,5870,0
|
|
20240704,150100,820326390,5870,5870,5870,5870,1
|
|
20240704,150000,820320520,5870,5870,5870,5870,0
|
|
20240704,145900,820320520,5870,5870,5870,5870,0
|
|
20240704,145800,820320520,5870,5870,5870,5870,22
|
|
20240704,145700,820191380,5850,5850,5850,5850,0
|
|
20240704,145600,820191380,5850,5850,5850,5850,0
|
|
20240704,145500,820191380,5850,5850,5850,5850,0
|
|
20240704,145400,820191380,5850,5850,5850,5850,101
|
|
20240704,145300,819600530,5850,5850,5850,5850,19
|
|
20240704,145200,819489380,5850,5850,5850,5850,34
|
|
20240704,145100,819290480,5850,5850,5850,5850,33
|
|
20240704,145000,819097430,5860,5860,5860,5860,80
|
|
20240704,144900,818628630,5860,5860,5860,5860,131
|
|
20240704,144800,817860970,5860,5860,5860,5850,342
|
|
20240704,144700,815859340,5860,5860,5860,5860,45
|
|
20240704,144600,815595640,5860,5870,5870,5860,1062
|
|
20240704,144500,809363330,5870,5870,5870,5870,137
|
|
20240704,144400,808559140,5870,5870,5870,5870,0
|
|
20240704,144300,808559140,5870,5870,5870,5870,40
|
|
20240704,144200,808324340,5870,5870,5870,5870,0
|
|
20240704,144100,808324340,5870,5870,5870,5870,0
|
|
20240704,144000,808324340,5870,5880,5880,5870,2843
|
|
20240704,143900,791635160,5880,5880,5880,5880,0
|
|
20240704,143800,791635160,5880,5880,5880,5880,0
|
|
20240704,143700,791635160,5880,5880,5880,5880,0
|
|
20240704,143600,791635160,5880,5880,5880,5880,0
|
|
20240704,143500,791635160,5880,5880,5880,5880,0
|
|
20240704,143400,791635160,5880,5880,5880,5880,0
|
|
20240704,143300,791635160,5880,5880,5880,5880,0
|
|
20240704,143200,791635160,5880,5880,5880,5880,1
|
|
20240704,143100,791629280,5880,5880,5880,5880,0
|
|
20240704,143000,791629280,5880,5880,5880,5880,0
|
|
20240704,142900,791629280,5880,5880,5880,5880,0
|
|
20240704,142800,791629280,5880,5880,5880,5880,0
|
|
20240704,142700,791629280,5880,5880,5880,5880,100
|
|
20240704,142600,791041280,5880,5900,5900,5870,11574
|
|
20240704,142500,722896110,5910,5910,5910,5910,139
|
|
20240704,142400,722074620,5910,5910,5910,5910,56
|
|
20240704,142300,721743660,5910,5920,5920,5910,132
|
|
20240704,142200,720963520,5920,5920,5920,5920,0
|
|
20240704,142100,720963520,5920,5920,5920,5920,2
|
|
20240704,142000,720951680,5940,5940,5940,5940,65
|
|
20240704,141900,720565580,5940,5920,5940,5920,500
|
|
20240704,141800,717598530,5920,5920,5920,5920,0
|
|
20240704,141700,717598530,5920,5920,5920,5920,0
|
|
20240704,141600,717598530,5920,5920,5920,5920,0
|
|
20240704,141500,717598530,5920,5920,5920,5920,0
|
|
20240704,141400,717598530,5920,5920,5920,5920,0
|
|
20240704,141300,717598530,5920,5920,5920,5920,166
|
|
20240704,141200,716615810,5930,5930,5930,5930,0
|
|
20240704,141100,716615810,5930,5930,5930,5930,236
|
|
20240704,141000,715216330,5930,5930,5930,5930,0
|
|
20240704,140900,715216330,5930,5930,5930,5930,222
|
|
20240704,140800,713899870,5940,5940,5940,5940,159
|
|
20240704,140700,712955410,5950,5950,5960,5950,3289
|
|
20240704,140600,693353870,5950,5950,5950,5950,0
|
|
20240704,140500,693353870,5950,5950,5950,5950,0
|
|
20240704,140400,693353870,5950,5950,5950,5950,100
|
|
20240704,140300,692758870,5950,5950,5950,5950,410
|
|
20240704,140200,690319370,5950,5940,5950,5940,282
|
|
20240704,140100,688641480,5940,5940,5940,5940,242
|
|
20240704,140000,687204000,5940,5940,5940,5940,0
|
|
20240704,135900,687204000,5940,5940,5940,5940,200
|
|
20240704,135800,686016000,5940,5920,5940,5920,1652
|
|
20240704,135700,676219660,5910,5910,5910,5910,7
|
|
20240704,135600,676178290,5900,5900,5900,5900,0
|
|
20240704,135500,676178290,5900,5900,5900,5900,0
|
|
20240704,135400,676178290,5900,5900,5900,5900,0
|
|
20240704,135300,676178290,5900,5900,5900,5900,0
|
|
20240704,135200,676178290,5900,5900,5900,5900,0
|
|
20240704,135100,676178290,5900,5900,5900,5900,0
|
|
20240704,135000,676178290,5900,5900,5900,5900,0
|
|
20240704,134900,676178290,5900,5900,5900,5900,0
|
|
20240704,134800,676178290,5900,5900,5900,5900,0
|
|
20240704,134700,676178290,5900,5900,5900,5900,0
|
|
20240704,134600,676178290,5900,5900,5900,5900,0
|
|
20240704,134500,676178290,5900,5900,5900,5900,150
|
|
20240704,134400,675293290,5900,5900,5900,5900,0
|
|
20240704,134300,675293290,5900,5900,5900,5900,0
|
|
20240704,134200,675293290,5900,5900,5900,5900,0
|
|
20240704,134100,675293290,5900,5900,5900,5900,0
|
|
20240704,134000,675293290,5900,5900,5900,5900,1
|
|
20240704,133900,675287390,5910,5910,5910,5910,0
|
|
20240704,133800,675287390,5910,5910,5910,5910,139
|
|
20240704,133700,674465900,5910,5910,5910,5910,0
|
|
20240704,133600,674465900,5910,5910,5910,5910,0
|
|
20240704,133500,674465900,5910,5910,5910,5910,112
|
|
20240704,133400,673803980,5910,5910,5910,5910,0
|
|
20240704,133300,673803980,5910,5910,5910,5910,251
|
|
20240704,133200,672320570,5900,5900,5900,5900,0
|
|
20240704,133100,672320570,5900,5900,5900,5900,0
|
|
20240704,133000,672320570,5900,5890,5900,5890,50
|
|
20240704,132900,672025660,5900,5900,5900,5900,9
|
|
20240704,132800,671972560,5890,5890,5890,5890,0
|
|
20240704,132700,671972560,5890,5890,5890,5890,0
|
|
20240704,132600,671972560,5890,5890,5890,5890,0
|
|
20240704,132500,671972560,5890,5890,5890,5890,0
|
|
20240704,132400,671972560,5890,5890,5890,5890,465
|
|
20240704,132300,669233710,5880,5880,5880,5880,0
|
|
20240704,132200,669233710,5880,5890,5890,5880,1001
|
|
20240704,132100,663347820,5890,5890,5890,5890,0
|
|
20240704,132000,663347820,5890,5890,5890,5890,0
|
|
20240704,131900,663347820,5890,5890,5890,5890,0
|
|
20240704,131800,663347820,5890,5890,5890,5890,2
|
|
20240704,131700,663336040,5890,5890,5890,5890,20
|
|
20240704,131600,663218240,5890,5890,5890,5890,274
|
|
20240704,131500,661604380,5890,5890,5890,5890,0
|
|
20240704,131400,661604380,5890,5890,5890,5890,25
|
|
20240704,131300,661457130,5890,5890,5890,5890,0
|
|
20240704,131200,661457130,5890,5890,5890,5890,0
|
|
20240704,131100,661457130,5890,5890,5890,5890,0
|
|
20240704,131000,661457130,5890,5890,5890,5890,977
|
|
20240704,130900,655702600,5890,5890,5890,5890,0
|
|
20240704,130800,655702600,5890,5890,5890,5890,0
|
|
20240704,130700,655702600,5890,5890,5890,5890,1525
|
|
20240704,130600,646720350,5890,5880,5890,5880,345
|
|
20240704,130500,644691700,5870,5870,5870,5870,90
|
|
20240704,130400,644163400,5870,5870,5870,5870,0
|
|
20240704,130300,644163400,5870,5870,5870,5870,0
|
|
20240704,130200,644163400,5870,5870,5880,5870,554
|
|
20240704,130100,640907920,5880,5880,5880,5880,2
|
|
20240704,130000,640896160,5880,5880,5880,5880,0
|
|
20240704,125900,640896160,5880,5880,5880,5880,0
|
|
20240704,125800,640896160,5880,5880,5880,5880,0
|
|
20240704,125700,640896160,5880,5880,5880,5880,0
|
|
20240704,125600,640896160,5880,5880,5880,5880,101
|
|
20240704,125500,640302280,5880,5880,5880,5880,0
|
|
20240704,125400,640302280,5880,5880,5880,5880,114
|
|
20240704,125300,639631960,5870,5870,5870,5870,0
|
|
20240704,125200,639631960,5870,5870,5870,5870,0
|
|
20240704,125100,639631960,5870,5870,5870,5870,0
|
|
20240704,125000,639631960,5870,5870,5870,5870,0
|
|
20240704,124900,639631960,5870,5870,5870,5870,0
|
|
20240704,124800,639631960,5870,5870,5870,5870,375
|
|
20240704,124700,637430710,5870,5880,5880,5870,56
|
|
20240704,124600,637101520,5870,5880,5880,5870,631
|
|
20240704,124500,633396350,5870,5870,5870,5870,0
|
|
20240704,124400,633396350,5870,5870,5870,5870,0
|
|
20240704,124300,633396350,5870,5870,5870,5870,0
|
|
20240704,124200,633396350,5870,5870,5870,5870,5971
|
|
20240704,124100,598346580,5870,5870,5870,5870,0
|
|
20240704,124000,598346580,5870,5870,5870,5870,0
|
|
20240704,123900,598346580,5870,5880,5880,5870,5369
|
|
20240704,123800,566797480,5890,5890,5890,5890,0
|
|
20240704,123700,566797480,5890,5890,5890,5890,0
|
|
20240704,123600,566797480,5890,5890,5890,5890,0
|
|
20240704,123500,566797480,5890,5890,5890,5890,5
|
|
20240704,123400,566768030,5890,5890,5890,5890,0
|
|
20240704,123300,566768030,5890,5890,5890,5890,0
|
|
20240704,123200,566768030,5890,5890,5890,5890,0
|
|
20240704,123100,566768030,5890,5890,5890,5890,70
|
|
20240704,123000,566355730,5890,5890,5890,5890,1
|
|
20240704,122900,566349840,5880,5880,5880,5880,1
|
|
20240704,122800,566343960,5880,5880,5880,5880,100
|
|
20240704,122700,565755960,5880,5880,5880,5880,0
|
|
20240704,122600,565755960,5880,5880,5880,5880,200
|
|
20240704,122500,564579960,5880,5880,5880,5880,100
|
|
20240704,122400,563991960,5890,5890,5890,5890,0
|
|
20240704,122300,563991960,5890,5890,5890,5890,1480
|
|
20240704,122200,555274760,5900,5900,5900,5900,0
|
|
20240704,122100,555274760,5900,5900,5900,5900,0
|
|
20240704,122000,555274760,5900,5900,5900,5900,0
|
|
20240704,121900,555274760,5900,5900,5900,5900,154
|
|
20240704,121800,554366160,5900,5900,5900,5900,0
|
|
20240704,121700,554366160,5900,5900,5900,5900,0
|
|
20240704,121600,554366160,5900,5900,5900,5900,0
|
|
20240704,121500,554366160,5900,5900,5900,5900,0
|
|
20240704,121400,554366160,5900,5900,5900,5900,0
|
|
20240704,121300,554366160,5900,5900,5900,5900,0
|
|
20240704,121200,554366160,5900,5900,5900,5900,0
|
|
20240704,121100,554366160,5900,5900,5900,5900,0
|
|
20240704,121000,554366160,5900,5900,5900,5900,0
|
|
20240704,120900,554366160,5900,5900,5900,5900,0
|
|
20240704,120800,554366160,5900,5900,5900,5900,24
|
|
20240704,120700,554224560,5900,5900,5900,5900,200
|
|
20240704,120600,553044560,5900,5900,5900,5900,1
|
|
20240704,120500,553038660,5890,5890,5890,5890,101
|
|
20240704,120400,552443770,5890,5890,5890,5890,0
|
|
20240704,120300,552443770,5890,5890,5890,5890,0
|
|
20240704,120200,552443770,5890,5890,5890,5890,14
|
|
20240704,120100,552361310,5890,5900,5900,5890,533
|
|
20240704,120000,549219190,5900,5900,5900,5900,16
|
|
20240704,115900,549124790,5900,5900,5900,5900,8
|
|
20240704,115800,549077590,5900,5900,5900,5900,16
|
|
20240704,115700,548983190,5900,5900,5900,5900,16
|
|
20240704,115600,548888790,5900,5900,5900,5900,0
|
|
20240704,115500,548888790,5900,5900,5900,5900,0
|
|
20240704,115400,548888790,5900,5900,5900,5900,0
|
|
20240704,115300,548888790,5900,5900,5900,5900,1
|
|
20240704,115200,548882890,5900,5900,5900,5900,240
|
|
20240704,115100,547466890,5900,5900,5900,5900,0
|
|
20240704,115000,547466890,5900,5900,5900,5900,0
|
|
20240704,114900,547466890,5900,5900,5900,5900,0
|
|
20240704,114800,547466890,5900,5900,5900,5900,0
|
|
20240704,114700,547466890,5900,5900,5900,5900,0
|
|
20240704,114600,547466890,5900,5900,5900,5900,0
|
|
20240704,114500,547466890,5900,5900,5900,5900,0
|
|
20240704,114400,547466890,5900,5900,5900,5900,0
|
|
20240704,114300,547466890,5900,5900,5900,5900,0
|
|
20240704,114200,547466890,5900,5900,5900,5900,0
|
|
20240704,114100,547466890,5900,5900,5900,5900,0
|
|
20240704,114000,547466890,5900,5900,5900,5900,0
|
|
20240704,113900,547466890,5900,5900,5900,5900,0
|
|
20240704,113800,547466890,5900,5900,5900,5900,259
|
|
20240704,113700,545938790,5910,5910,5910,5910,0
|
|
20240704,113600,545938790,5910,5910,5910,5910,0
|
|
20240704,113500,545938790,5910,5910,5910,5910,173
|
|
20240704,113400,544916360,5910,5910,5910,5910,35
|
|
20240704,113300,544709510,5900,5900,5900,5900,128
|
|
20240704,113200,543954310,5880,5880,5880,5880,0
|
|
20240704,113100,543954310,5880,5880,5880,5880,0
|
|
20240704,113000,543954310,5880,5880,5880,5880,0
|
|
20240704,112900,543954310,5880,5880,5880,5880,0
|
|
20240704,112800,543954310,5880,5880,5880,5880,0
|
|
20240704,112700,543954310,5880,5880,5880,5880,0
|
|
20240704,112600,543954310,5880,5880,5880,5880,0
|
|
20240704,112500,543954310,5880,5880,5880,5880,0
|
|
20240704,112400,543954310,5880,5880,5880,5880,91
|
|
20240704,112300,543419230,5870,5870,5870,5870,0
|
|
20240704,112200,543419230,5870,5870,5870,5870,0
|
|
20240704,112100,543419230,5870,5860,5870,5860,2286
|
|
20240704,112000,530002600,5860,5860,5860,5860,145
|
|
20240704,111900,529152900,5860,5860,5860,5860,15
|
|
20240704,111800,529065000,5860,5860,5860,5860,26
|
|
20240704,111700,528912640,5870,5870,5870,5870,0
|
|
20240704,111600,528912640,5870,5870,5870,5870,0
|
|
20240704,111500,528912640,5870,5870,5870,5870,0
|
|
20240704,111400,528912640,5870,5870,5870,5870,4
|
|
20240704,111300,528889160,5870,5870,5870,5870,0
|
|
20240704,111200,528889160,5870,5870,5870,5870,25
|
|
20240704,111100,528742410,5870,5890,5890,5870,10816
|
|
20240704,111000,465213280,5900,5910,5910,5900,16
|
|
20240704,110900,465118870,5910,5910,5910,5910,0
|
|
20240704,110800,465118870,5910,5910,5910,5910,0
|
|
20240704,110700,465118870,5910,5910,5910,5910,1
|
|
20240704,110600,465112960,5910,5910,5910,5910,0
|
|
20240704,110500,465112960,5910,5910,5910,5910,0
|
|
20240704,110400,465112960,5910,5910,5910,5910,0
|
|
20240704,110300,465112960,5910,5910,5910,5910,0
|
|
20240704,110200,465112960,5910,5910,5910,5910,508
|
|
20240704,110100,462110680,5890,5890,5890,5890,2
|
|
20240704,110000,462098900,5900,5900,5900,5900,12
|
|
20240704,105900,462028100,5890,5890,5890,5890,32
|
|
20240704,105800,461839620,5890,5890,5890,5890,10
|
|
20240704,105700,461780720,5900,5910,5910,5900,2099
|
|
20240704,105600,449386430,5920,5920,5920,5920,0
|
|
20240704,105500,449386430,5920,5920,5920,5920,10
|
|
20240704,105400,449327230,5920,5920,5920,5920,0
|
|
20240704,105300,449327230,5920,5920,5920,5920,169
|
|
20240704,105200,448326750,5930,5930,5930,5930,0
|
|
20240704,105100,448326750,5930,5930,5930,5930,0
|
|
20240704,105000,448326750,5930,5930,5930,5930,105
|
|
20240704,104900,447704100,5930,5930,5930,5930,0
|
|
20240704,104800,447704100,5930,5930,5930,5930,15
|
|
20240704,104700,447615150,5930,5930,5930,5930,146
|
|
20240704,104600,446749370,5940,5940,5950,5940,333
|
|
20240704,104500,444771340,5940,5930,5940,5930,668
|
|
20240704,104400,440804420,5930,5930,5940,5930,1545
|
|
20240704,104300,431636190,5920,5920,5920,5920,100
|
|
20240704,104200,431044190,5920,5910,5920,5910,652
|
|
20240704,104100,427184500,5920,5920,5920,5920,1
|
|
20240704,104000,427178580,5920,5920,5920,5920,1
|
|
20240704,103900,427172660,5910,5910,5910,5910,0
|
|
20240704,103800,427172660,5910,5910,5910,5910,3805
|
|
20240704,103700,404685110,5920,5930,5930,5920,151
|
|
20240704,103600,403791180,5930,5930,5930,5930,1
|
|
20240704,103500,403785250,5930,5930,5930,5930,66
|
|
20240704,103400,403393870,5920,5920,5920,5920,18
|
|
20240704,103300,403287310,5920,5910,5920,5910,88
|
|
20240704,103200,402766450,5910,5910,5910,5910,140
|
|
20240704,103100,401939050,5900,5900,5900,5900,0
|
|
20240704,103000,401939050,5900,5900,5900,5900,0
|
|
20240704,102900,401939050,5900,5900,5900,5900,18
|
|
20240704,102800,401832850,5900,5900,5900,5900,1
|
|
20240704,102700,401826950,5900,5900,5900,5900,0
|
|
20240704,102600,401826950,5900,5890,5900,5890,730
|
|
20240704,102500,397525960,5880,5880,5880,5880,1670
|
|
20240704,102400,387706360,5880,5880,5880,5880,456
|
|
20240704,102300,385025080,5880,5880,5880,5880,193
|
|
20240704,102200,383890240,5880,5890,5890,5880,1062
|
|
20240704,102100,377635670,5890,5890,5890,5890,0
|
|
20240704,102000,377635670,5890,5890,5890,5890,1000
|
|
20240704,101900,371745670,5900,5900,5900,5900,0
|
|
20240704,101800,371745670,5900,5900,5900,5900,878
|
|
20240704,101700,366565470,5900,5890,5910,5890,5115
|
|
20240704,101600,336381440,5890,5890,5890,5890,0
|
|
20240704,101500,336381440,5890,5890,5890,5890,28
|
|
20240704,101400,336216520,5880,5880,5880,5880,2
|
|
20240704,101300,336204760,5890,5890,5890,5890,5
|
|
20240704,101200,336175310,5890,5890,5890,5890,1
|
|
20240704,101100,336169420,5890,5880,5890,5880,2200
|
|
20240704,101000,323231420,5860,5860,5860,5860,0
|
|
20240704,100900,323231420,5860,5860,5860,5860,0
|
|
20240704,100800,323231420,5860,5860,5860,5860,0
|
|
20240704,100700,323231420,5860,5860,5860,5860,0
|
|
20240704,100600,323231420,5860,5860,5860,5860,0
|
|
20240704,100500,323231420,5860,5860,5860,5860,0
|
|
20240704,100400,323231420,5860,5880,5880,5860,390
|
|
20240704,100300,320946000,5860,5860,5860,5860,387
|
|
20240704,100200,318678180,5850,5870,5870,5850,5285
|
|
20240704,100100,287737700,5880,5880,5880,5880,458
|
|
20240704,100000,285044660,5890,5890,5890,5890,17
|
|
20240704,095900,284944530,5890,5890,5890,5890,11
|
|
20240704,095800,284879740,5890,5890,5890,5890,9
|
|
20240704,095700,284826730,5880,5880,5880,5880,0
|
|
20240704,095600,284826730,5880,5880,5880,5880,1
|
|
20240704,095500,284820850,5880,5890,5890,5880,78
|
|
20240704,095400,284362200,5890,5890,5890,5890,10
|
|
20240704,095300,284303300,5890,5890,5890,5890,0
|
|
20240704,095200,284303300,5890,5890,5890,5890,0
|
|
20240704,095100,284303300,5890,5890,5890,5890,0
|
|
20240704,095000,284303300,5890,5890,5890,5890,0
|
|
20240704,094900,284303300,5890,5890,5890,5890,60
|
|
20240704,094800,283949900,5890,5890,5890,5890,14
|
|
20240704,094700,283867440,5890,5880,5890,5880,13
|
|
20240704,094600,283790880,5890,5890,5890,5890,617
|
|
20240704,094500,280156750,5890,5890,5890,5890,30
|
|
20240704,094400,279980050,5890,5870,5890,5870,5174
|
|
20240704,094300,249587810,5880,5880,5880,5880,10352
|
|
20240704,094200,188718050,5890,5890,5890,5890,22
|
|
20240704,094100,188588470,5890,5890,5890,5890,0
|
|
20240704,094000,188588470,5890,5890,5890,5890,501
|
|
20240704,093900,185637580,5880,5880,5880,5880,0
|
|
20240704,093800,185637580,5880,5880,5880,5880,0
|
|
20240704,093700,185637580,5880,5880,5880,5880,0
|
|
20240704,093600,185637580,5880,5870,5880,5870,1516
|
|
20240704,093500,176730540,5870,5870,5870,5870,0
|
|
20240704,093400,176730540,5870,5870,5870,5870,400
|
|
20240704,093300,174382540,5860,5860,5860,5850,513
|
|
20240704,093200,171379200,5860,5860,5860,5860,8
|
|
20240704,093100,171332320,5860,5860,5860,5860,100
|
|
20240704,093000,170746320,5860,5850,5860,5840,857
|
|
20240704,092900,165732980,5860,5860,5860,5860,51
|
|
20240704,092800,165434120,5850,5870,5870,5850,4706
|
|
20240704,092700,137852910,5880,5890,5890,5880,817
|
|
20240704,092600,133043740,5900,5900,5900,5900,0
|
|
20240704,092500,133043740,5900,5900,5900,5900,0
|
|
20240704,092400,133043740,5900,5900,5900,5900,5
|
|
20240704,092300,133014240,5890,5890,5890,5880,98
|
|
20240704,092200,132437030,5890,5890,5890,5890,5
|
|
20240704,092100,132407580,5890,5890,5890,5890,0
|
|
20240704,092000,132407580,5890,5890,5890,5890,101
|
|
20240704,091900,131812690,5870,5880,5880,5870,150
|
|
20240704,091800,130931020,5880,5890,5890,5880,531
|
|
20240704,091700,127808620,5890,5890,5890,5880,1132
|
|
20240704,091600,121142360,5880,5900,5900,5880,4830
|
|
20240704,091500,92670140,5910,5910,5910,5910,111
|
|
20240704,091400,92014130,5910,5910,5910,5910,237
|
|
20240704,091300,90613460,5900,5900,5900,5900,257
|
|
20240704,091200,89097160,5900,5930,5950,5890,7829
|
|
20240704,091100,42825820,5950,5930,5970,5930,1720
|
|
20240704,091000,32583320,5930,5930,5980,5930,910
|
|
20240704,090900,27160530,5930,5930,5930,5930,0
|
|
20240704,090800,27160530,5930,5910,5930,5910,448
|
|
20240704,090700,24508090,5910,5910,5910,5910,53
|
|
20240704,090600,24194860,5910,5920,5920,5910,102
|
|
20240704,090500,23592020,5920,5920,5920,5920,0
|
|
20240704,090400,23592020,5920,5920,5920,5920,1
|
|
20240704,090300,23586100,5900,5910,5910,5900,2823
|
|
20240704,090200,6910200,5900,5910,5910,5900,695
|
|
20240704,090100,2808860,5910,5900,5910,5900,165
|
|
20240704,090000,1834900,5900,5900,5900,5900,311
|