632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192900,199755420,4160,4160,4160,4160,2984
|
|
20240701,192800,199755420,4160,4160,4160,4160,0
|
|
20240701,192700,199755420,4160,4160,4160,4160,0
|
|
20240701,192600,199755420,4160,4160,4160,4160,0
|
|
20240701,192500,199755420,4160,4160,4160,4160,0
|
|
20240701,192400,199755420,4160,4160,4160,4160,0
|
|
20240701,192300,199755420,4160,4160,4160,4160,0
|
|
20240701,192200,199755420,4160,4160,4160,4160,0
|
|
20240701,192100,199755420,4160,4160,4160,4160,0
|
|
20240701,192000,199755420,4160,4160,4160,4160,0
|
|
20240701,191900,199755420,4160,4160,4160,4160,0
|
|
20240701,191800,199755420,4160,4160,4160,4160,0
|
|
20240701,191700,199755420,4160,4160,4160,4160,0
|
|
20240701,191600,199755420,4160,4160,4160,4160,0
|
|
20240701,191500,199755420,4160,4160,4160,4160,0
|
|
20240701,191400,199755420,4160,4160,4160,4160,0
|
|
20240701,191300,199755420,4160,4160,4160,4160,0
|
|
20240701,191200,199755420,4160,4160,4160,4160,0
|
|
20240701,191100,199755420,4160,4160,4160,4160,0
|
|
20240701,191000,199755420,4160,4160,4160,4160,0
|
|
20240701,190900,199755420,4160,4160,4160,4160,0
|
|
20240701,190800,199755420,4160,4160,4160,4160,0
|
|
20240701,190700,199755420,4160,4160,4160,4160,0
|
|
20240701,190600,199755420,4160,4160,4160,4160,0
|
|
20240701,190500,199755420,4160,4160,4160,4160,0
|
|
20240701,190400,199755420,4160,4160,4160,4160,0
|
|
20240701,190300,199755420,4160,4160,4160,4160,0
|
|
20240701,190200,199755420,4160,4160,4160,4160,0
|
|
20240701,190100,199755420,4160,4160,4160,4160,0
|
|
20240701,190000,199755420,4160,4160,4160,4160,0
|
|
20240701,185900,199755420,4160,4160,4160,4160,2984
|
|
20240701,185800,199755420,4160,4160,4160,4160,0
|
|
20240701,185700,199755420,4160,4160,4160,4160,0
|
|
20240701,185600,199755420,4160,4160,4160,4160,0
|
|
20240701,185500,199755420,4160,4160,4160,4160,0
|
|
20240701,185400,199755420,4160,4160,4160,4160,0
|
|
20240701,185300,199755420,4160,4160,4160,4160,0
|
|
20240701,185200,199755420,4160,4160,4160,4160,0
|
|
20240701,185100,199755420,4160,4160,4160,4160,0
|
|
20240701,185000,199755420,4160,4160,4160,4160,0
|
|
20240701,184900,199755420,4160,4160,4160,4160,0
|
|
20240701,184800,199755420,4160,4160,4160,4160,0
|
|
20240701,184700,199755420,4160,4160,4160,4160,0
|
|
20240701,184600,199755420,4160,4160,4160,4160,0
|
|
20240701,184500,199755420,4160,4160,4160,4160,0
|
|
20240701,184400,199755420,4160,4160,4160,4160,0
|
|
20240701,184300,199755420,4160,4160,4160,4160,0
|
|
20240701,184200,199755420,4160,4160,4160,4160,0
|
|
20240701,184100,199755420,4160,4160,4160,4160,0
|
|
20240701,184000,199755420,4160,4160,4160,4160,0
|
|
20240701,183900,199755420,4160,4160,4160,4160,0
|
|
20240701,183800,199755420,4160,4160,4160,4160,0
|
|
20240701,183700,199755420,4160,4160,4160,4160,0
|
|
20240701,183600,199755420,4160,4160,4160,4160,0
|
|
20240701,183500,199755420,4160,4160,4160,4160,0
|
|
20240701,183400,199755420,4160,4160,4160,4160,0
|
|
20240701,183300,199755420,4160,4160,4160,4160,0
|
|
20240701,183200,199755420,4160,4160,4160,4160,0
|
|
20240701,183100,199755420,4160,4160,4160,4160,0
|
|
20240701,183000,199755420,4160,4160,4160,4160,0
|
|
20240701,182900,199755420,4160,4160,4160,4160,2984
|
|
20240701,182800,199755420,4160,4160,4160,4160,0
|
|
20240701,182700,199755420,4160,4160,4160,4160,0
|
|
20240701,182600,199755420,4160,4160,4160,4160,0
|
|
20240701,182500,199755420,4160,4160,4160,4160,0
|
|
20240701,182400,199755420,4160,4160,4160,4160,0
|
|
20240701,182300,199755420,4160,4160,4160,4160,0
|
|
20240701,182200,199755420,4160,4160,4160,4160,0
|
|
20240701,182100,199755420,4160,4160,4160,4160,0
|
|
20240701,182000,199755420,4160,4160,4160,4160,0
|
|
20240701,181900,199755420,4160,4160,4160,4160,0
|
|
20240701,181800,199755420,4160,4160,4160,4160,0
|
|
20240701,181700,199755420,4160,4160,4160,4160,0
|
|
20240701,181600,199755420,4160,4160,4160,4160,0
|
|
20240701,181500,199755420,4160,4160,4160,4160,0
|
|
20240701,181400,199755420,4160,4160,4160,4160,0
|
|
20240701,181300,199755420,4160,4160,4160,4160,0
|
|
20240701,181200,199755420,4160,4160,4160,4160,0
|
|
20240701,181100,199755420,4160,4160,4160,4160,0
|
|
20240701,181000,199755420,4160,4160,4160,4160,0
|
|
20240701,180900,199755420,4160,4160,4160,4160,0
|
|
20240701,180800,199755420,4160,4160,4160,4160,0
|
|
20240701,180700,199755420,4160,4160,4160,4160,0
|
|
20240701,180600,199755420,4160,4160,4160,4160,0
|
|
20240701,180500,199755420,4160,4160,4160,4160,0
|
|
20240701,180400,199755420,4160,4160,4160,4160,0
|
|
20240701,180300,199755420,4160,4160,4160,4160,0
|
|
20240701,180200,199755420,4160,4160,4160,4160,0
|
|
20240701,180100,199755420,4160,4160,4160,4160,0
|
|
20240701,180000,199755420,4160,4160,4160,4160,0
|
|
20240701,175900,199755420,4160,4160,4160,4160,2984
|
|
20240701,175800,199755420,4160,4160,4160,4160,0
|
|
20240701,175700,199755420,4160,4160,4160,4160,0
|
|
20240701,175600,199755420,4160,4160,4160,4160,0
|
|
20240701,175500,199755420,4160,4160,4160,4160,0
|
|
20240701,175400,199755420,4160,4160,4160,4160,0
|
|
20240701,175300,199755420,4160,4160,4160,4160,0
|
|
20240701,175200,199755420,4160,4160,4160,4160,0
|
|
20240701,175100,199755420,4160,4160,4160,4160,0
|
|
20240701,175000,199755420,4160,4160,4160,4160,0
|
|
20240701,174900,199755420,4160,4160,4160,4160,0
|
|
20240701,174800,199755420,4160,4160,4160,4160,0
|
|
20240701,174700,199755420,4160,4160,4160,4160,0
|
|
20240701,174600,199755420,4160,4160,4160,4160,0
|
|
20240701,174500,199755420,4160,4160,4160,4160,0
|
|
20240701,174400,199755420,4160,4160,4160,4160,0
|
|
20240701,174300,199755420,4160,4160,4160,4160,0
|
|
20240701,174200,199755420,4160,4160,4160,4160,0
|
|
20240701,174100,199755420,4160,4160,4160,4160,0
|
|
20240701,174000,199755420,4160,4160,4160,4160,0
|
|
20240701,173900,199755420,4160,4160,4160,4160,0
|
|
20240701,173800,199755420,4160,4160,4160,4160,0
|
|
20240701,173700,199755420,4160,4160,4160,4160,0
|
|
20240701,173600,199755420,4160,4160,4160,4160,0
|
|
20240701,173500,199755420,4160,4160,4160,4160,0
|
|
20240701,173400,199755420,4160,4160,4160,4160,0
|
|
20240701,173300,199755420,4160,4160,4160,4160,0
|
|
20240701,173200,199755420,4160,4160,4160,4160,0
|
|
20240701,173100,199755420,4160,4160,4160,4160,0
|
|
20240701,173000,199755420,4160,4160,4160,4160,0
|
|
20240701,172900,199755420,4160,4160,4160,4160,2984
|
|
20240701,172800,199755420,4160,4160,4160,4160,0
|
|
20240701,172700,199755420,4160,4160,4160,4160,0
|
|
20240701,172600,199755420,4160,4160,4160,4160,0
|
|
20240701,172500,199755420,4160,4160,4160,4160,0
|
|
20240701,172400,199755420,4160,4160,4160,4160,0
|
|
20240701,172300,199755420,4160,4160,4160,4160,0
|
|
20240701,172200,199755420,4160,4160,4160,4160,0
|
|
20240701,172100,199755420,4160,4160,4160,4160,0
|
|
20240701,172000,199755420,4160,4160,4160,4160,0
|
|
20240701,171900,199755420,4160,4160,4160,4160,0
|
|
20240701,171800,199755420,4160,4160,4160,4160,0
|
|
20240701,171700,199755420,4160,4160,4160,4160,0
|
|
20240701,171600,199755420,4160,4160,4160,4160,0
|
|
20240701,171500,199755420,4160,4160,4160,4160,0
|
|
20240701,171400,199755420,4160,4160,4160,4160,0
|
|
20240701,171300,199755420,4160,4160,4160,4160,0
|
|
20240701,171200,199755420,4160,4160,4160,4160,0
|
|
20240701,171100,199755420,4160,4160,4160,4160,0
|
|
20240701,171000,199755420,4160,4160,4160,4160,0
|
|
20240701,170900,199755420,4160,4160,4160,4160,0
|
|
20240701,170800,199755420,4160,4160,4160,4160,0
|
|
20240701,170700,199755420,4160,4160,4160,4160,0
|
|
20240701,170600,199755420,4160,4160,4160,4160,0
|
|
20240701,170500,199755420,4160,4160,4160,4160,0
|
|
20240701,170400,199755420,4160,4160,4160,4160,0
|
|
20240701,170300,199755420,4160,4160,4160,4160,0
|
|
20240701,170200,199755420,4160,4160,4160,4160,0
|
|
20240701,170100,199755420,4160,4160,4160,4160,0
|
|
20240701,170000,199755420,4160,4160,4160,4160,0
|
|
20240701,165900,199755420,4160,4160,4160,4160,2984
|
|
20240701,165800,199755420,4160,4160,4160,4160,0
|
|
20240701,165700,199755420,4160,4160,4160,4160,0
|
|
20240701,165600,199755420,4160,4160,4160,4160,0
|
|
20240701,165500,199755420,4160,4160,4160,4160,0
|
|
20240701,165400,199755420,4160,4160,4160,4160,0
|
|
20240701,165300,199755420,4160,4160,4160,4160,0
|
|
20240701,165200,199755420,4160,4160,4160,4160,0
|
|
20240701,165100,199755420,4160,4160,4160,4160,0
|
|
20240701,165000,199755420,4160,4160,4160,4160,0
|
|
20240701,164900,199755420,4160,4160,4160,4160,0
|
|
20240701,164800,199755420,4160,4160,4160,4160,0
|
|
20240701,164700,199755420,4160,4160,4160,4160,0
|
|
20240701,164600,199755420,4160,4160,4160,4160,0
|
|
20240701,164500,199755420,4160,4160,4160,4160,0
|
|
20240701,164400,199755420,4160,4160,4160,4160,0
|
|
20240701,164300,199755420,4160,4160,4160,4160,0
|
|
20240701,164200,199755420,4160,4160,4160,4160,0
|
|
20240701,164100,199755420,4160,4160,4160,4160,0
|
|
20240701,164000,199755420,4160,4160,4160,4160,0
|
|
20240701,163900,199755420,4160,4160,4160,4160,0
|
|
20240701,163800,199755420,4160,4160,4160,4160,0
|
|
20240701,163700,199755420,4160,4160,4160,4160,0
|
|
20240701,163600,199755420,4160,4160,4160,4160,0
|
|
20240701,163500,199755420,4160,4160,4160,4160,0
|
|
20240701,163400,199755420,4160,4160,4160,4160,0
|
|
20240701,163300,199755420,4160,4160,4160,4160,0
|
|
20240701,163200,199755420,4160,4160,4160,4160,0
|
|
20240701,163100,199755420,4160,4160,4160,4160,0
|
|
20240701,163000,199755420,4160,4160,4160,4160,0
|
|
20240701,162900,199755420,4160,4160,4160,4160,2984
|
|
20240701,162800,199755420,4160,4160,4160,4160,0
|
|
20240701,162700,199755420,4160,4160,4160,4160,0
|
|
20240701,162600,199755420,4160,4160,4160,4160,0
|
|
20240701,162500,199755420,4160,4160,4160,4160,0
|
|
20240701,162400,199755420,4160,4160,4160,4160,0
|
|
20240701,162300,199755420,4160,4160,4160,4160,0
|
|
20240701,162200,199755420,4160,4160,4160,4160,0
|
|
20240701,162100,199755420,4160,4160,4160,4160,0
|
|
20240701,162000,199755420,4160,4160,4160,4160,0
|
|
20240701,161900,199755420,4160,4160,4160,4160,0
|
|
20240701,161800,199755420,4160,4160,4160,4160,0
|
|
20240701,161700,199755420,4160,4160,4160,4160,0
|
|
20240701,161600,199755420,4160,4160,4160,4160,0
|
|
20240701,161500,199755420,4160,4160,4160,4160,0
|
|
20240701,161400,199755420,4160,4160,4160,4160,0
|
|
20240701,161300,199755420,4160,4160,4160,4160,0
|
|
20240701,161200,199755420,4160,4160,4160,4160,0
|
|
20240701,161100,199755420,4160,4160,4160,4160,0
|
|
20240701,161000,199755420,4160,4160,4160,4160,0
|
|
20240701,160900,199755420,4160,4160,4160,4160,0
|
|
20240701,160800,199755420,4160,4160,4160,4160,0
|
|
20240701,160700,199755420,4160,4160,4160,4160,0
|
|
20240701,160600,199755420,4160,4160,4160,4160,0
|
|
20240701,160500,199755420,4160,4160,4160,4160,0
|
|
20240701,160400,199755420,4160,4160,4160,4160,0
|
|
20240701,160300,199755420,4160,4160,4160,4160,0
|
|
20240701,160200,199755420,4160,4160,4160,4160,0
|
|
20240701,160100,199755420,4160,4160,4160,4160,0
|
|
20240701,160000,199755420,4160,4160,4160,4160,0
|
|
20240701,155900,199755420,4160,4160,4160,4160,2984
|
|
20240701,155800,199755420,4160,4160,4160,4160,0
|
|
20240701,155700,199755420,4160,4160,4160,4160,0
|
|
20240701,155600,199755420,4160,4160,4160,4160,0
|
|
20240701,155500,199755420,4160,4160,4160,4160,0
|
|
20240701,155400,199755420,4160,4160,4160,4160,0
|
|
20240701,155300,199755420,4160,4160,4160,4160,0
|
|
20240701,155200,199755420,4160,4160,4160,4160,0
|
|
20240701,155100,199755420,4160,4160,4160,4160,0
|
|
20240701,155000,199755420,4160,4160,4160,4160,0
|
|
20240701,154900,199755420,4160,4160,4160,4160,0
|
|
20240701,154800,199755420,4160,4160,4160,4160,0
|
|
20240701,154700,199755420,4160,4160,4160,4160,0
|
|
20240701,154600,199755420,4160,4160,4160,4160,0
|
|
20240701,154500,199755420,4160,4160,4160,4160,0
|
|
20240701,154400,199755420,4160,4160,4160,4160,0
|
|
20240701,154300,199755420,4160,4160,4160,4160,0
|
|
20240701,154200,199755420,4160,4160,4160,4160,0
|
|
20240701,154100,199755420,4160,4160,4160,4160,0
|
|
20240701,154000,199755420,4160,4160,4160,4160,0
|
|
20240701,153900,199755420,4160,4160,4160,4160,0
|
|
20240701,153800,199755420,4160,4160,4160,4160,0
|
|
20240701,153700,199755420,4160,4160,4160,4160,0
|
|
20240701,153600,199755420,4160,4160,4160,4160,0
|
|
20240701,153500,199755420,4160,4160,4160,4160,0
|
|
20240701,153400,199755420,4160,4160,4160,4160,0
|
|
20240701,153300,199755420,4160,4160,4160,4160,0
|
|
20240701,153200,199755420,4160,4160,4160,4160,0
|
|
20240701,153100,199755420,4160,4160,4160,4160,0
|
|
20240701,153000,199755420,4160,4160,4160,4160,2984
|
|
20240701,152900,187341980,4185,4185,4185,4185,0
|
|
20240701,152800,187341980,4185,4185,4185,4185,0
|
|
20240701,152700,187341980,4185,4185,4185,4185,0
|
|
20240701,152600,187341980,4185,4185,4185,4185,0
|
|
20240701,152500,187341980,4185,4185,4185,4185,0
|
|
20240701,152400,187341980,4185,4185,4185,4185,0
|
|
20240701,152300,187341980,4185,4185,4185,4185,0
|
|
20240701,152200,187341980,4185,4185,4185,4185,0
|
|
20240701,152100,187341980,4185,4185,4185,4185,0
|
|
20240701,152000,187341980,4185,4185,4185,4185,0
|
|
20240701,151900,187341980,4185,4170,4185,4170,104
|
|
20240701,151800,186908255,4170,4170,4170,4170,13
|
|
20240701,151700,186854045,4190,4180,4190,4180,1675
|
|
20240701,151600,179845405,4180,4180,4180,4180,0
|
|
20240701,151500,179845405,4180,4165,4180,4165,104
|
|
20240701,151400,179412230,4180,4180,4180,4180,0
|
|
20240701,151300,179412230,4180,4180,4180,4180,1
|
|
20240701,151200,179408050,4170,4170,4170,4170,87
|
|
20240701,151100,179045260,4170,4180,4180,4165,575
|
|
20240701,151000,176647605,4170,4165,4180,4165,1369
|
|
20240701,150900,170944950,4165,4170,4170,4165,2084
|
|
20240701,150800,162259940,4180,4180,4180,4180,0
|
|
20240701,150700,162259940,4180,4180,4180,4180,0
|
|
20240701,150600,162259940,4180,4180,4180,4180,1
|
|
20240701,150500,162255760,4170,4170,4170,4170,0
|
|
20240701,150400,162255760,4170,4170,4170,4170,5
|
|
20240701,150300,162234910,4185,4185,4185,4185,0
|
|
20240701,150200,162234910,4185,4185,4185,4185,0
|
|
20240701,150100,162234910,4185,4185,4185,4185,1
|
|
20240701,150000,162230725,4185,4185,4185,4185,0
|
|
20240701,145900,162230725,4185,4185,4185,4185,0
|
|
20240701,145800,162230725,4185,4185,4185,4185,3
|
|
20240701,145700,162218170,4185,4185,4185,4185,2
|
|
20240701,145600,162209800,4185,4185,4185,4185,0
|
|
20240701,145500,162209800,4185,4180,4185,4165,559
|
|
20240701,145400,159871075,4160,4170,4180,4160,2464
|
|
20240701,145300,149592035,4170,4170,4170,4170,1
|
|
20240701,145200,149587865,4170,4170,4170,4155,527
|
|
20240701,145100,147390665,4170,4170,4170,4170,0
|
|
20240701,145000,147390665,4170,4170,4170,4170,0
|
|
20240701,144900,147390665,4170,4170,4170,4170,0
|
|
20240701,144800,147390665,4170,4170,4170,4170,1
|
|
20240701,144700,147386495,4160,4160,4160,4160,0
|
|
20240701,144600,147386495,4160,4160,4160,4160,429
|
|
20240701,144500,145601855,4170,4170,4170,4170,1
|
|
20240701,144400,145597685,4165,4165,4165,4165,22
|
|
20240701,144300,145506055,4165,4165,4165,4165,0
|
|
20240701,144200,145506055,4165,4165,4165,4165,18
|
|
20240701,144100,145431085,4175,4175,4175,4175,1
|
|
20240701,144000,145426910,4170,4160,4175,4160,120
|
|
20240701,143900,144926695,4160,4160,4175,4160,293
|
|
20240701,143800,143707800,4175,4160,4175,4160,1821
|
|
20240701,143700,136126565,4155,4155,4155,4155,27
|
|
20240701,143600,136014380,4150,4150,4150,4150,257
|
|
20240701,143500,134947830,4145,4145,4145,4145,551
|
|
20240701,143400,132663935,4140,4140,4140,4140,35
|
|
20240701,143300,132519035,4145,4140,4145,4140,974
|
|
20240701,143200,128486315,4135,4135,4135,4135,22
|
|
20240701,143100,128395345,4140,4140,4140,4140,1
|
|
20240701,143000,128391205,4130,4140,4140,4130,90
|
|
20240701,142900,128018795,4140,4140,4140,4140,0
|
|
20240701,142800,128018795,4140,4140,4140,4140,0
|
|
20240701,142700,128018795,4140,4140,4140,4140,0
|
|
20240701,142600,128018795,4140,4140,4140,4140,0
|
|
20240701,142500,128018795,4140,4120,4140,4120,96
|
|
20240701,142400,127623255,4120,4120,4120,4120,0
|
|
20240701,142300,127623255,4120,4120,4120,4120,38
|
|
20240701,142200,127466695,4125,4125,4125,4125,0
|
|
20240701,142100,127466695,4125,4130,4130,4125,2048
|
|
20240701,142000,119016350,4140,4140,4140,4140,0
|
|
20240701,141900,119016350,4140,4140,4140,4140,0
|
|
20240701,141800,119016350,4140,4140,4140,4140,0
|
|
20240701,141700,119016350,4140,4140,4140,4140,3
|
|
20240701,141600,119003930,4130,4130,4130,4130,3
|
|
20240701,141500,118991540,4140,4140,4140,4140,0
|
|
20240701,141400,118991540,4140,4140,4140,4140,0
|
|
20240701,141300,118991540,4140,4140,4140,4140,1
|
|
20240701,141200,118987400,4130,4130,4130,4130,0
|
|
20240701,141100,118987400,4130,4130,4130,4130,0
|
|
20240701,141000,118987400,4130,4130,4130,4130,56
|
|
20240701,140900,118756120,4140,4140,4140,4140,0
|
|
20240701,140800,118756120,4140,4140,4140,4140,0
|
|
20240701,140700,118756120,4140,4140,4140,4140,5
|
|
20240701,140600,118735420,4130,4130,4130,4130,0
|
|
20240701,140500,118735420,4130,4130,4130,4130,0
|
|
20240701,140400,118735420,4130,4130,4130,4130,0
|
|
20240701,140300,118735420,4130,4130,4130,4130,743
|
|
20240701,140200,115666830,4140,4140,4140,4140,0
|
|
20240701,140100,115666830,4140,4140,4140,4140,0
|
|
20240701,140000,115666830,4140,4140,4140,4140,0
|
|
20240701,135900,115666830,4140,4140,4140,4140,0
|
|
20240701,135800,115666830,4140,4140,4140,4140,5
|
|
20240701,135700,115646130,4140,4140,4140,4140,9
|
|
20240701,135600,115608870,4140,4140,4140,4140,0
|
|
20240701,135500,115608870,4140,4140,4140,4140,0
|
|
20240701,135400,115608870,4140,4140,4140,4140,2
|
|
20240701,135300,115600590,4130,4130,4130,4130,0
|
|
20240701,135200,115600590,4130,4130,4130,4130,0
|
|
20240701,135100,115600590,4130,4130,4130,4130,0
|
|
20240701,135000,115600590,4130,4130,4130,4130,20
|
|
20240701,134900,115517990,4130,4130,4130,4130,596
|
|
20240701,134800,113056510,4130,4130,4130,4130,0
|
|
20240701,134700,113056510,4130,4130,4130,4130,0
|
|
20240701,134600,113056510,4130,4130,4130,4130,241
|
|
20240701,134500,112061180,4130,4130,4130,4130,0
|
|
20240701,134400,112061180,4130,4130,4130,4130,0
|
|
20240701,134300,112061180,4130,4130,4130,4130,0
|
|
20240701,134200,112061180,4130,4130,4130,4130,4
|
|
20240701,134100,112044660,4140,4140,4140,4140,0
|
|
20240701,134000,112044660,4140,4140,4140,4140,0
|
|
20240701,133900,112044660,4140,4140,4140,4140,0
|
|
20240701,133800,112044660,4140,4140,4140,4140,0
|
|
20240701,133700,112044660,4140,4140,4140,4140,0
|
|
20240701,133600,112044660,4140,4140,4140,4140,0
|
|
20240701,133500,112044660,4140,4140,4140,4140,0
|
|
20240701,133400,112044660,4140,4140,4140,4140,0
|
|
20240701,133300,112044660,4140,4140,4140,4140,0
|
|
20240701,133200,112044660,4140,4140,4140,4140,0
|
|
20240701,133100,112044660,4140,4140,4140,4140,0
|
|
20240701,133000,112044660,4140,4140,4140,4140,0
|
|
20240701,132900,112044660,4140,4140,4140,4140,0
|
|
20240701,132800,112044660,4140,4140,4140,4140,24
|
|
20240701,132700,111945300,4140,4140,4140,4140,0
|
|
20240701,132600,111945300,4140,4140,4140,4140,0
|
|
20240701,132500,111945300,4140,4140,4140,4140,0
|
|
20240701,132400,111945300,4140,4140,4140,4140,0
|
|
20240701,132300,111945300,4140,4140,4140,4140,0
|
|
20240701,132200,111945300,4140,4140,4140,4140,0
|
|
20240701,132100,111945300,4140,4140,4140,4140,0
|
|
20240701,132000,111945300,4140,4140,4140,4140,0
|
|
20240701,131900,111945300,4140,4140,4140,4140,0
|
|
20240701,131800,111945300,4140,4140,4140,4140,0
|
|
20240701,131700,111945300,4140,4140,4140,4140,0
|
|
20240701,131600,111945300,4140,4150,4150,4140,101
|
|
20240701,131500,111526160,4130,4130,4130,4130,0
|
|
20240701,131400,111526160,4130,4130,4130,4130,0
|
|
20240701,131300,111526160,4130,4130,4130,4130,0
|
|
20240701,131200,111526160,4130,4130,4130,4130,0
|
|
20240701,131100,111526160,4130,4150,4150,4130,29
|
|
20240701,131000,111406340,4150,4150,4150,4150,0
|
|
20240701,130900,111406340,4150,4150,4150,4150,153
|
|
20240701,130800,110771390,4150,4150,4150,4150,0
|
|
20240701,130700,110771390,4150,4150,4150,4150,0
|
|
20240701,130600,110771390,4150,4150,4150,4150,0
|
|
20240701,130500,110771390,4150,4150,4150,4150,0
|
|
20240701,130400,110771390,4150,4150,4150,4150,0
|
|
20240701,130300,110771390,4150,4150,4150,4150,0
|
|
20240701,130200,110771390,4150,4150,4150,4150,0
|
|
20240701,130100,110771390,4150,4150,4150,4150,0
|
|
20240701,130000,110771390,4150,4150,4150,4150,0
|
|
20240701,125900,110771390,4150,4150,4150,4150,0
|
|
20240701,125800,110771390,4150,4150,4150,4150,0
|
|
20240701,125700,110771390,4150,4150,4150,4150,0
|
|
20240701,125600,110771390,4150,4150,4150,4150,0
|
|
20240701,125500,110771390,4150,4150,4150,4150,0
|
|
20240701,125400,110771390,4150,4150,4150,4150,0
|
|
20240701,125300,110771390,4150,4150,4150,4150,0
|
|
20240701,125200,110771390,4150,4150,4150,4150,0
|
|
20240701,125100,110771390,4150,4150,4150,4150,0
|
|
20240701,125000,110771390,4150,4150,4150,4150,0
|
|
20240701,124900,110771390,4150,4150,4150,4150,20
|
|
20240701,124800,110688390,4130,4130,4130,4130,40
|
|
20240701,124700,110523190,4150,4150,4150,4150,130
|
|
20240701,124600,109983690,4150,4150,4150,4150,100
|
|
20240701,124500,109568690,4150,4150,4150,4150,0
|
|
20240701,124400,109568690,4150,4150,4150,4150,0
|
|
20240701,124300,109568690,4150,4150,4150,4150,0
|
|
20240701,124200,109568690,4150,4150,4150,4150,0
|
|
20240701,124100,109568690,4150,4150,4150,4150,0
|
|
20240701,124000,109568690,4150,4150,4150,4150,0
|
|
20240701,123900,109568690,4150,4150,4150,4150,100
|
|
20240701,123800,109153690,4150,4150,4150,4150,0
|
|
20240701,123700,109153690,4150,4150,4150,4150,0
|
|
20240701,123600,109153690,4150,4150,4150,4150,3
|
|
20240701,123500,109141240,4125,4130,4130,4125,915
|
|
20240701,123400,105363150,4130,4130,4130,4130,0
|
|
20240701,123300,105363150,4130,4130,4130,4130,0
|
|
20240701,123200,105363150,4130,4130,4130,4130,0
|
|
20240701,123100,105363150,4130,4130,4130,4130,0
|
|
20240701,123000,105363150,4130,4130,4130,4130,0
|
|
20240701,122900,105363150,4130,4125,4130,4125,327
|
|
20240701,122800,104014140,4150,4150,4150,4150,1
|
|
20240701,122700,104009990,4125,4125,4125,4125,0
|
|
20240701,122600,104009990,4125,4130,4130,4125,59
|
|
20240701,122500,103766450,4130,4130,4130,4130,0
|
|
20240701,122400,103766450,4130,4130,4130,4130,0
|
|
20240701,122300,103766450,4130,4130,4130,4130,0
|
|
20240701,122200,103766450,4130,4130,4130,4130,400
|
|
20240701,122100,102114450,4130,4130,4130,4130,0
|
|
20240701,122000,102114450,4130,4130,4130,4130,0
|
|
20240701,121900,102114450,4130,4130,4130,4130,0
|
|
20240701,121800,102114450,4130,4130,4130,4130,0
|
|
20240701,121700,102114450,4130,4130,4130,4130,0
|
|
20240701,121600,102114450,4130,4130,4130,4130,92
|
|
20240701,121500,101734490,4130,4130,4130,4130,0
|
|
20240701,121400,101734490,4130,4130,4130,4130,0
|
|
20240701,121300,101734490,4130,4130,4130,4130,0
|
|
20240701,121200,101734490,4130,4130,4130,4130,0
|
|
20240701,121100,101734490,4130,4130,4130,4130,0
|
|
20240701,121000,101734490,4130,4130,4130,4130,0
|
|
20240701,120900,101734490,4130,4130,4130,4130,0
|
|
20240701,120800,101734490,4130,4130,4130,4130,0
|
|
20240701,120700,101734490,4130,4130,4130,4130,0
|
|
20240701,120600,101734490,4130,4130,4130,4130,110
|
|
20240701,120500,101280190,4130,4130,4130,4130,0
|
|
20240701,120400,101280190,4130,4130,4130,4130,347
|
|
20240701,120300,99847080,4130,4130,4130,4130,0
|
|
20240701,120200,99847080,4130,4135,4135,4130,1051
|
|
20240701,120100,95506325,4150,4150,4150,4150,0
|
|
20240701,120000,95506325,4150,4150,4150,4150,0
|
|
20240701,115900,95506325,4150,4150,4150,4150,5
|
|
20240701,115800,95485575,4150,4150,4150,4150,11
|
|
20240701,115700,95439925,4150,4150,4150,4150,10
|
|
20240701,115600,95398425,4130,4130,4130,4130,0
|
|
20240701,115500,95398425,4130,4130,4130,4130,1
|
|
20240701,115400,95394295,4130,4130,4130,4130,0
|
|
20240701,115300,95394295,4130,4130,4130,4130,4
|
|
20240701,115200,95377775,4125,4125,4125,4125,0
|
|
20240701,115100,95377775,4125,4125,4125,4125,0
|
|
20240701,115000,95377775,4125,4125,4125,4125,0
|
|
20240701,114900,95377775,4125,4125,4125,4125,0
|
|
20240701,114800,95377775,4125,4125,4125,4125,0
|
|
20240701,114700,95377775,4125,4125,4125,4125,36
|
|
20240701,114600,95229275,4125,4125,4125,4125,0
|
|
20240701,114500,95229275,4125,4125,4125,4125,0
|
|
20240701,114400,95229275,4125,4150,4150,4125,2277
|
|
20240701,114300,85781000,4150,4130,4150,4130,774
|
|
20240701,114200,82572195,4125,4125,4125,4125,186
|
|
20240701,114100,81804945,4120,4120,4120,4120,0
|
|
20240701,114000,81804945,4120,4120,4120,4120,0
|
|
20240701,113900,81804945,4120,4120,4120,4120,0
|
|
20240701,113800,81804945,4120,4120,4120,4120,631
|
|
20240701,113700,79205225,4120,4120,4120,4120,42
|
|
20240701,113600,79032185,4120,4120,4120,4120,0
|
|
20240701,113500,79032185,4120,4125,4125,4120,619
|
|
20240701,113400,76478900,4125,4125,4125,4125,210
|
|
20240701,113300,75612650,4125,4130,4130,4125,245
|
|
20240701,113200,74601855,4130,4130,4130,4130,0
|
|
20240701,113100,74601855,4130,4135,4135,4130,51
|
|
20240701,113000,74390985,4135,4135,4135,4135,2
|
|
20240701,112900,74382715,4130,4130,4130,4130,0
|
|
20240701,112800,74382715,4130,4130,4130,4130,0
|
|
20240701,112700,74382715,4130,4130,4130,4130,0
|
|
20240701,112600,74382715,4130,4130,4130,4130,0
|
|
20240701,112500,74382715,4130,4130,4130,4130,0
|
|
20240701,112400,74382715,4130,4130,4130,4130,0
|
|
20240701,112300,74382715,4130,4130,4130,4130,0
|
|
20240701,112200,74382715,4130,4130,4130,4130,0
|
|
20240701,112100,74382715,4130,4150,4150,4130,102
|
|
20240701,112000,73959455,4150,4150,4150,4150,100
|
|
20240701,111900,73544455,4150,4150,4150,4150,0
|
|
20240701,111800,73544455,4150,4150,4150,4150,0
|
|
20240701,111700,73544455,4150,4150,4150,4150,0
|
|
20240701,111600,73544455,4150,4150,4150,4150,1
|
|
20240701,111500,73540305,4130,4145,4145,4130,230
|
|
20240701,111400,72587045,4145,4145,4145,4145,1
|
|
20240701,111300,72582900,4145,4145,4145,4145,0
|
|
20240701,111200,72582900,4145,4145,4145,4145,50
|
|
20240701,111100,72375650,4140,4140,4140,4140,0
|
|
20240701,111000,72375650,4140,4140,4140,4140,0
|
|
20240701,110900,72375650,4140,4140,4140,4140,30
|
|
20240701,110800,72251450,4140,4140,4140,4140,0
|
|
20240701,110700,72251450,4140,4130,4140,4130,60
|
|
20240701,110600,72003640,4130,4130,4130,4130,0
|
|
20240701,110500,72003640,4130,4130,4130,4130,0
|
|
20240701,110400,72003640,4130,4130,4130,4130,0
|
|
20240701,110300,72003640,4130,4130,4130,4130,0
|
|
20240701,110200,72003640,4130,4130,4130,4130,0
|
|
20240701,110100,72003640,4130,4135,4140,4130,257
|
|
20240701,110000,70939885,4135,4135,4135,4135,0
|
|
20240701,105900,70939885,4135,4135,4135,4135,2
|
|
20240701,105800,70931615,4130,4130,4130,4130,0
|
|
20240701,105700,70931615,4130,4130,4130,4130,0
|
|
20240701,105600,70931615,4130,4130,4130,4130,0
|
|
20240701,105500,70931615,4130,4130,4135,4130,10
|
|
20240701,105400,70890300,4130,4130,4130,4130,0
|
|
20240701,105300,70890300,4130,4130,4130,4130,0
|
|
20240701,105200,70890300,4130,4130,4130,4130,0
|
|
20240701,105100,70890300,4130,4130,4130,4130,0
|
|
20240701,105000,70890300,4130,4130,4130,4130,0
|
|
20240701,104900,70890300,4130,4130,4130,4130,10
|
|
20240701,104800,70849000,4135,4135,4135,4135,0
|
|
20240701,104700,70849000,4135,4135,4135,4135,0
|
|
20240701,104600,70849000,4135,4135,4135,4135,0
|
|
20240701,104500,70849000,4135,4135,4135,4135,0
|
|
20240701,104400,70849000,4135,4135,4135,4135,0
|
|
20240701,104300,70849000,4135,4135,4135,4135,0
|
|
20240701,104200,70849000,4135,4135,4135,4135,0
|
|
20240701,104100,70849000,4135,4130,4135,4130,101
|
|
20240701,104000,70431865,4130,4130,4130,4130,0
|
|
20240701,103900,70431865,4130,4130,4130,4130,0
|
|
20240701,103800,70431865,4130,4130,4130,4130,0
|
|
20240701,103700,70431865,4130,4130,4130,4130,0
|
|
20240701,103600,70431865,4130,4130,4130,4130,0
|
|
20240701,103500,70431865,4130,4130,4130,4130,0
|
|
20240701,103400,70431865,4130,4130,4130,4130,0
|
|
20240701,103300,70431865,4130,4130,4130,4130,0
|
|
20240701,103200,70431865,4130,4130,4130,4130,0
|
|
20240701,103100,70431865,4130,4130,4130,4130,0
|
|
20240701,103000,70431865,4130,4130,4130,4130,1
|
|
20240701,102900,70427735,4130,4130,4130,4130,0
|
|
20240701,102800,70427735,4130,4120,4130,4120,6
|
|
20240701,102700,70403005,4115,4115,4115,4115,0
|
|
20240701,102600,70403005,4115,4115,4115,4115,4
|
|
20240701,102500,70386545,4110,4110,4110,4110,0
|
|
20240701,102400,70386545,4110,4110,4110,4110,0
|
|
20240701,102300,70386545,4110,4110,4110,4110,0
|
|
20240701,102200,70386545,4110,4115,4115,4110,159
|
|
20240701,102100,69732650,4120,4120,4120,4120,169
|
|
20240701,102000,69036370,4120,4120,4120,4120,1
|
|
20240701,101900,69032250,4120,4120,4120,4120,0
|
|
20240701,101800,69032250,4120,4120,4120,4120,3
|
|
20240701,101700,69019890,4120,4120,4120,4120,3
|
|
20240701,101600,69007530,4120,4120,4120,4120,12
|
|
20240701,101500,68958090,4120,4120,4120,4120,12
|
|
20240701,101400,68908650,4120,4120,4120,4120,100
|
|
20240701,101300,68496650,4130,4130,4130,4130,0
|
|
20240701,101200,68496650,4130,4130,4130,4130,0
|
|
20240701,101100,68496650,4130,4130,4130,4130,2
|
|
20240701,101000,68488390,4120,4120,4120,4120,0
|
|
20240701,100900,68488390,4120,4120,4120,4120,0
|
|
20240701,100800,68488390,4120,4120,4120,4120,0
|
|
20240701,100700,68488390,4120,4120,4120,4120,80
|
|
20240701,100600,68158790,4120,4120,4120,4120,0
|
|
20240701,100500,68158790,4120,4120,4120,4120,0
|
|
20240701,100400,68158790,4120,4120,4120,4120,10
|
|
20240701,100300,68117590,4120,4120,4120,4120,203
|
|
20240701,100200,67281230,4130,4130,4130,4125,65
|
|
20240701,100100,67013080,4120,4120,4120,4120,2917
|
|
20240701,100000,54995040,4115,4115,4115,4115,2
|
|
20240701,095900,54986810,4115,4115,4115,4115,1
|
|
20240701,095800,54982695,4105,4105,4105,4105,539
|
|
20240701,095700,52770100,4105,4105,4105,4105,0
|
|
20240701,095600,52770100,4105,4105,4105,4100,1550
|
|
20240701,095500,46409910,4105,4105,4105,4105,100
|
|
20240701,095400,45999410,4120,4120,4120,4120,0
|
|
20240701,095300,45999410,4120,4120,4120,4120,1
|
|
20240701,095200,45995290,4100,4120,4120,4100,51
|
|
20240701,095100,45786170,4100,4120,4120,4100,510
|
|
20240701,095000,43694970,4120,4120,4120,4120,3
|
|
20240701,094900,43682610,4100,4120,4120,4100,1210
|
|
20240701,094800,38721520,4120,4120,4120,4120,2
|
|
20240701,094700,38713280,4120,4120,4120,4120,22
|
|
20240701,094600,38622640,4120,4120,4120,4120,0
|
|
20240701,094500,38622640,4120,4120,4120,4120,1
|
|
20240701,094400,38618520,4120,4120,4120,4120,1331
|
|
20240701,094300,33134800,4130,4130,4130,4130,0
|
|
20240701,094200,33134800,4130,4115,4130,4115,10
|
|
20240701,094100,33093545,4100,4125,4125,4100,719
|
|
20240701,094000,30145165,4105,4105,4105,4105,0
|
|
20240701,093900,30145165,4105,4105,4105,4105,33
|
|
20240701,093800,30009700,4125,4125,4125,4125,1
|
|
20240701,093700,30005575,4100,4100,4100,4100,0
|
|
20240701,093600,30005575,4100,4100,4100,4100,195
|
|
20240701,093500,29206075,4100,4100,4100,4100,25
|
|
20240701,093400,29103575,4125,4110,4125,4110,765
|
|
20240701,093300,25959410,4110,4110,4110,4100,1119
|
|
20240701,093200,21365125,4110,4110,4110,4110,500
|
|
20240701,093100,19310125,4110,4110,4110,4110,0
|
|
20240701,093000,19310125,4110,4110,4110,4110,0
|
|
20240701,092900,19310125,4110,4110,4110,4110,0
|
|
20240701,092800,19310125,4110,4110,4110,4110,0
|
|
20240701,092700,19310125,4110,4120,4120,4110,2931
|
|
20240701,092600,7262685,4125,4125,4125,4125,1
|
|
20240701,092500,7258560,4125,4125,4125,4125,0
|
|
20240701,092400,7258560,4125,4125,4125,4125,0
|
|
20240701,092300,7258560,4125,4125,4125,4125,6
|
|
20240701,092200,7233810,4125,4130,4130,4125,254
|
|
20240701,092100,6186055,4130,4130,4130,4130,0
|
|
20240701,092000,6186055,4130,4130,4130,4130,3
|
|
20240701,091900,6173665,4125,4125,4125,4125,0
|
|
20240701,091800,6173665,4125,4125,4125,4125,0
|
|
20240701,091700,6173665,4125,4125,4125,4125,0
|
|
20240701,091600,6173665,4125,4125,4125,4125,0
|
|
20240701,091500,6173665,4125,4130,4130,4125,179
|
|
20240701,091400,5434695,4125,4125,4125,4125,308
|
|
20240701,091300,4164195,4125,4125,4125,4125,0
|
|
20240701,091200,4164195,4125,4130,4130,4125,128
|
|
20240701,091100,3635660,4135,4150,4150,4135,2
|
|
20240701,091000,3627375,4135,4135,4135,4135,0
|
|
20240701,090900,3627375,4135,4140,4140,4135,3
|
|
20240701,090800,3614965,4150,4150,4150,4150,0
|
|
20240701,090700,3614965,4150,4150,4150,4150,2
|
|
20240701,090600,3606665,4150,4150,4150,4150,1
|
|
20240701,090500,3602515,4150,4150,4150,4150,1
|
|
20240701,090400,3598365,4125,4125,4125,4125,0
|
|
20240701,090300,3598365,4125,4120,4160,4120,270
|
|
20240701,090200,2485775,4160,4160,4160,4130,62
|
|
20240701,090100,2229535,4160,4150,4160,4110,402
|
|
20240701,090000,570035,4155,4165,4165,4155,137
|