632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192900,209610565,4155,4155,4155,4155,2809
|
|
20240702,192800,209610565,4155,4155,4155,4155,0
|
|
20240702,192700,209610565,4155,4155,4155,4155,0
|
|
20240702,192600,209610565,4155,4155,4155,4155,0
|
|
20240702,192500,209610565,4155,4155,4155,4155,0
|
|
20240702,192400,209610565,4155,4155,4155,4155,0
|
|
20240702,192300,209610565,4155,4155,4155,4155,0
|
|
20240702,192200,209610565,4155,4155,4155,4155,0
|
|
20240702,192100,209610565,4155,4155,4155,4155,0
|
|
20240702,192000,209610565,4155,4155,4155,4155,0
|
|
20240702,191900,209610565,4155,4155,4155,4155,0
|
|
20240702,191800,209610565,4155,4155,4155,4155,0
|
|
20240702,191700,209610565,4155,4155,4155,4155,0
|
|
20240702,191600,209610565,4155,4155,4155,4155,0
|
|
20240702,191500,209610565,4155,4155,4155,4155,0
|
|
20240702,191400,209610565,4155,4155,4155,4155,0
|
|
20240702,191300,209610565,4155,4155,4155,4155,0
|
|
20240702,191200,209610565,4155,4155,4155,4155,0
|
|
20240702,191100,209610565,4155,4155,4155,4155,0
|
|
20240702,191000,209610565,4155,4155,4155,4155,0
|
|
20240702,190900,209610565,4155,4155,4155,4155,0
|
|
20240702,190800,209610565,4155,4155,4155,4155,0
|
|
20240702,190700,209610565,4155,4155,4155,4155,0
|
|
20240702,190600,209610565,4155,4155,4155,4155,0
|
|
20240702,190500,209610565,4155,4155,4155,4155,0
|
|
20240702,190400,209610565,4155,4155,4155,4155,0
|
|
20240702,190300,209610565,4155,4155,4155,4155,0
|
|
20240702,190200,209610565,4155,4155,4155,4155,0
|
|
20240702,190100,209610565,4155,4155,4155,4155,0
|
|
20240702,190000,209610565,4155,4155,4155,4155,0
|
|
20240702,185900,209610565,4155,4155,4155,4155,2809
|
|
20240702,185800,209610565,4155,4155,4155,4155,0
|
|
20240702,185700,209610565,4155,4155,4155,4155,0
|
|
20240702,185600,209610565,4155,4155,4155,4155,0
|
|
20240702,185500,209610565,4155,4155,4155,4155,0
|
|
20240702,185400,209610565,4155,4155,4155,4155,0
|
|
20240702,185300,209610565,4155,4155,4155,4155,0
|
|
20240702,185200,209610565,4155,4155,4155,4155,0
|
|
20240702,185100,209610565,4155,4155,4155,4155,0
|
|
20240702,185000,209610565,4155,4155,4155,4155,0
|
|
20240702,184900,209610565,4155,4155,4155,4155,0
|
|
20240702,184800,209610565,4155,4155,4155,4155,0
|
|
20240702,184700,209610565,4155,4155,4155,4155,0
|
|
20240702,184600,209610565,4155,4155,4155,4155,0
|
|
20240702,184500,209610565,4155,4155,4155,4155,0
|
|
20240702,184400,209610565,4155,4155,4155,4155,0
|
|
20240702,184300,209610565,4155,4155,4155,4155,0
|
|
20240702,184200,209610565,4155,4155,4155,4155,0
|
|
20240702,184100,209610565,4155,4155,4155,4155,0
|
|
20240702,184000,209610565,4155,4155,4155,4155,0
|
|
20240702,183900,209610565,4155,4155,4155,4155,0
|
|
20240702,183800,209610565,4155,4155,4155,4155,0
|
|
20240702,183700,209610565,4155,4155,4155,4155,0
|
|
20240702,183600,209610565,4155,4155,4155,4155,0
|
|
20240702,183500,209610565,4155,4155,4155,4155,0
|
|
20240702,183400,209610565,4155,4155,4155,4155,0
|
|
20240702,183300,209610565,4155,4155,4155,4155,0
|
|
20240702,183200,209610565,4155,4155,4155,4155,0
|
|
20240702,183100,209610565,4155,4155,4155,4155,0
|
|
20240702,183000,209610565,4155,4155,4155,4155,0
|
|
20240702,182900,209610565,4155,4155,4155,4155,2809
|
|
20240702,182800,209610565,4155,4155,4155,4155,0
|
|
20240702,182700,209610565,4155,4155,4155,4155,0
|
|
20240702,182600,209610565,4155,4155,4155,4155,0
|
|
20240702,182500,209610565,4155,4155,4155,4155,0
|
|
20240702,182400,209610565,4155,4155,4155,4155,0
|
|
20240702,182300,209610565,4155,4155,4155,4155,0
|
|
20240702,182200,209610565,4155,4155,4155,4155,0
|
|
20240702,182100,209610565,4155,4155,4155,4155,0
|
|
20240702,182000,209610565,4155,4155,4155,4155,0
|
|
20240702,181900,209610565,4155,4155,4155,4155,0
|
|
20240702,181800,209610565,4155,4155,4155,4155,0
|
|
20240702,181700,209610565,4155,4155,4155,4155,0
|
|
20240702,181600,209610565,4155,4155,4155,4155,0
|
|
20240702,181500,209610565,4155,4155,4155,4155,0
|
|
20240702,181400,209610565,4155,4155,4155,4155,0
|
|
20240702,181300,209610565,4155,4155,4155,4155,0
|
|
20240702,181200,209610565,4155,4155,4155,4155,0
|
|
20240702,181100,209610565,4155,4155,4155,4155,0
|
|
20240702,181000,209610565,4155,4155,4155,4155,0
|
|
20240702,180900,209610565,4155,4155,4155,4155,0
|
|
20240702,180800,209610565,4155,4155,4155,4155,0
|
|
20240702,180700,209610565,4155,4155,4155,4155,0
|
|
20240702,180600,209610565,4155,4155,4155,4155,0
|
|
20240702,180500,209610565,4155,4155,4155,4155,0
|
|
20240702,180400,209610565,4155,4155,4155,4155,0
|
|
20240702,180300,209610565,4155,4155,4155,4155,0
|
|
20240702,180200,209610565,4155,4155,4155,4155,0
|
|
20240702,180100,209610565,4155,4155,4155,4155,0
|
|
20240702,180000,209610565,4155,4155,4155,4155,0
|
|
20240702,175900,209610565,4155,4155,4155,4155,2809
|
|
20240702,175800,209610565,4155,4155,4155,4155,0
|
|
20240702,175700,209610565,4155,4155,4155,4155,0
|
|
20240702,175600,209610565,4155,4155,4155,4155,0
|
|
20240702,175500,209610565,4155,4155,4155,4155,0
|
|
20240702,175400,209610565,4155,4155,4155,4155,0
|
|
20240702,175300,209610565,4155,4155,4155,4155,0
|
|
20240702,175200,209610565,4155,4155,4155,4155,0
|
|
20240702,175100,209610565,4155,4155,4155,4155,0
|
|
20240702,175000,209610565,4155,4155,4155,4155,0
|
|
20240702,174900,209610565,4155,4155,4155,4155,0
|
|
20240702,174800,209610565,4155,4155,4155,4155,0
|
|
20240702,174700,209610565,4155,4155,4155,4155,0
|
|
20240702,174600,209610565,4155,4155,4155,4155,0
|
|
20240702,174500,209610565,4155,4155,4155,4155,0
|
|
20240702,174400,209610565,4155,4155,4155,4155,0
|
|
20240702,174300,209610565,4155,4155,4155,4155,0
|
|
20240702,174200,209610565,4155,4155,4155,4155,0
|
|
20240702,174100,209610565,4155,4155,4155,4155,0
|
|
20240702,174000,209610565,4155,4155,4155,4155,0
|
|
20240702,173900,209610565,4155,4155,4155,4155,0
|
|
20240702,173800,209610565,4155,4155,4155,4155,0
|
|
20240702,173700,209610565,4155,4155,4155,4155,0
|
|
20240702,173600,209610565,4155,4155,4155,4155,0
|
|
20240702,173500,209610565,4155,4155,4155,4155,0
|
|
20240702,173400,209610565,4155,4155,4155,4155,0
|
|
20240702,173300,209610565,4155,4155,4155,4155,0
|
|
20240702,173200,209610565,4155,4155,4155,4155,0
|
|
20240702,173100,209610565,4155,4155,4155,4155,0
|
|
20240702,173000,209610565,4155,4155,4155,4155,0
|
|
20240702,172900,209610565,4155,4155,4155,4155,2809
|
|
20240702,172800,209610565,4155,4155,4155,4155,0
|
|
20240702,172700,209610565,4155,4155,4155,4155,0
|
|
20240702,172600,209610565,4155,4155,4155,4155,0
|
|
20240702,172500,209610565,4155,4155,4155,4155,0
|
|
20240702,172400,209610565,4155,4155,4155,4155,0
|
|
20240702,172300,209610565,4155,4155,4155,4155,0
|
|
20240702,172200,209610565,4155,4155,4155,4155,0
|
|
20240702,172100,209610565,4155,4155,4155,4155,0
|
|
20240702,172000,209610565,4155,4155,4155,4155,0
|
|
20240702,171900,209610565,4155,4155,4155,4155,0
|
|
20240702,171800,209610565,4155,4155,4155,4155,0
|
|
20240702,171700,209610565,4155,4155,4155,4155,0
|
|
20240702,171600,209610565,4155,4155,4155,4155,0
|
|
20240702,171500,209610565,4155,4155,4155,4155,0
|
|
20240702,171400,209610565,4155,4155,4155,4155,0
|
|
20240702,171300,209610565,4155,4155,4155,4155,0
|
|
20240702,171200,209610565,4155,4155,4155,4155,0
|
|
20240702,171100,209610565,4155,4155,4155,4155,0
|
|
20240702,171000,209610565,4155,4155,4155,4155,0
|
|
20240702,170900,209610565,4155,4155,4155,4155,0
|
|
20240702,170800,209610565,4155,4155,4155,4155,0
|
|
20240702,170700,209610565,4155,4155,4155,4155,0
|
|
20240702,170600,209610565,4155,4155,4155,4155,0
|
|
20240702,170500,209610565,4155,4155,4155,4155,0
|
|
20240702,170400,209610565,4155,4155,4155,4155,0
|
|
20240702,170300,209610565,4155,4155,4155,4155,0
|
|
20240702,170200,209610565,4155,4155,4155,4155,0
|
|
20240702,170100,209610565,4155,4155,4155,4155,0
|
|
20240702,170000,209610565,4155,4155,4155,4155,0
|
|
20240702,165900,209610565,4155,4155,4155,4155,2809
|
|
20240702,165800,209610565,4155,4155,4155,4155,0
|
|
20240702,165700,209610565,4155,4155,4155,4155,0
|
|
20240702,165600,209610565,4155,4155,4155,4155,0
|
|
20240702,165500,209610565,4155,4155,4155,4155,0
|
|
20240702,165400,209610565,4155,4155,4155,4155,0
|
|
20240702,165300,209610565,4155,4155,4155,4155,0
|
|
20240702,165200,209610565,4155,4155,4155,4155,0
|
|
20240702,165100,209610565,4155,4155,4155,4155,0
|
|
20240702,165000,209610565,4155,4155,4155,4155,0
|
|
20240702,164900,209610565,4155,4155,4155,4155,0
|
|
20240702,164800,209610565,4155,4155,4155,4155,0
|
|
20240702,164700,209610565,4155,4155,4155,4155,0
|
|
20240702,164600,209610565,4155,4155,4155,4155,0
|
|
20240702,164500,209610565,4155,4155,4155,4155,0
|
|
20240702,164400,209610565,4155,4155,4155,4155,0
|
|
20240702,164300,209610565,4155,4155,4155,4155,0
|
|
20240702,164200,209610565,4155,4155,4155,4155,0
|
|
20240702,164100,209610565,4155,4155,4155,4155,0
|
|
20240702,164000,209610565,4155,4155,4155,4155,0
|
|
20240702,163900,209610565,4155,4155,4155,4155,0
|
|
20240702,163800,209610565,4155,4155,4155,4155,0
|
|
20240702,163700,209610565,4155,4155,4155,4155,0
|
|
20240702,163600,209610565,4155,4155,4155,4155,0
|
|
20240702,163500,209610565,4155,4155,4155,4155,0
|
|
20240702,163400,209610565,4155,4155,4155,4155,0
|
|
20240702,163300,209610565,4155,4155,4155,4155,0
|
|
20240702,163200,209610565,4155,4155,4155,4155,0
|
|
20240702,163100,209610565,4155,4155,4155,4155,0
|
|
20240702,163000,209610565,4155,4155,4155,4155,0
|
|
20240702,162900,209610565,4155,4155,4155,4155,2809
|
|
20240702,162800,209610565,4155,4155,4155,4155,0
|
|
20240702,162700,209610565,4155,4155,4155,4155,0
|
|
20240702,162600,209610565,4155,4155,4155,4155,0
|
|
20240702,162500,209610565,4155,4155,4155,4155,0
|
|
20240702,162400,209610565,4155,4155,4155,4155,0
|
|
20240702,162300,209610565,4155,4155,4155,4155,0
|
|
20240702,162200,209610565,4155,4155,4155,4155,0
|
|
20240702,162100,209610565,4155,4155,4155,4155,0
|
|
20240702,162000,209610565,4155,4155,4155,4155,0
|
|
20240702,161900,209610565,4155,4155,4155,4155,0
|
|
20240702,161800,209610565,4155,4155,4155,4155,0
|
|
20240702,161700,209610565,4155,4155,4155,4155,0
|
|
20240702,161600,209610565,4155,4155,4155,4155,0
|
|
20240702,161500,209610565,4155,4155,4155,4155,0
|
|
20240702,161400,209610565,4155,4155,4155,4155,0
|
|
20240702,161300,209610565,4155,4155,4155,4155,0
|
|
20240702,161200,209610565,4155,4155,4155,4155,0
|
|
20240702,161100,209610565,4155,4155,4155,4155,0
|
|
20240702,161000,209610565,4155,4155,4155,4155,0
|
|
20240702,160900,209610565,4155,4155,4155,4155,0
|
|
20240702,160800,209610565,4155,4155,4155,4155,0
|
|
20240702,160700,209610565,4155,4155,4155,4155,0
|
|
20240702,160600,209610565,4155,4155,4155,4155,0
|
|
20240702,160500,209610565,4155,4155,4155,4155,0
|
|
20240702,160400,209610565,4155,4155,4155,4155,0
|
|
20240702,160300,209610565,4155,4155,4155,4155,0
|
|
20240702,160200,209610565,4155,4155,4155,4155,0
|
|
20240702,160100,209610565,4155,4155,4155,4155,0
|
|
20240702,160000,209610565,4155,4155,4155,4155,0
|
|
20240702,155900,209610565,4155,4155,4155,4155,2809
|
|
20240702,155800,209610565,4155,4155,4155,4155,0
|
|
20240702,155700,209610565,4155,4155,4155,4155,0
|
|
20240702,155600,209610565,4155,4155,4155,4155,0
|
|
20240702,155500,209610565,4155,4155,4155,4155,0
|
|
20240702,155400,209610565,4155,4155,4155,4155,0
|
|
20240702,155300,209610565,4155,4155,4155,4155,0
|
|
20240702,155200,209610565,4155,4155,4155,4155,0
|
|
20240702,155100,209610565,4155,4155,4155,4155,0
|
|
20240702,155000,209610565,4155,4155,4155,4155,0
|
|
20240702,154900,209610565,4155,4155,4155,4155,0
|
|
20240702,154800,209610565,4155,4155,4155,4155,0
|
|
20240702,154700,209610565,4155,4155,4155,4155,0
|
|
20240702,154600,209610565,4155,4155,4155,4155,0
|
|
20240702,154500,209610565,4155,4155,4155,4155,0
|
|
20240702,154400,209610565,4155,4155,4155,4155,0
|
|
20240702,154300,209610565,4155,4155,4155,4155,0
|
|
20240702,154200,209610565,4155,4155,4155,4155,0
|
|
20240702,154100,209610565,4155,4155,4155,4155,0
|
|
20240702,154000,209610565,4155,4155,4155,4155,0
|
|
20240702,153900,209610565,4155,4155,4155,4155,0
|
|
20240702,153800,209610565,4155,4155,4155,4155,0
|
|
20240702,153700,209610565,4155,4155,4155,4155,0
|
|
20240702,153600,209610565,4155,4155,4155,4155,0
|
|
20240702,153500,209610565,4155,4155,4155,4155,0
|
|
20240702,153400,209610565,4155,4155,4155,4155,0
|
|
20240702,153300,209610565,4155,4155,4155,4155,0
|
|
20240702,153200,209610565,4155,4155,4155,4155,0
|
|
20240702,153100,209610565,4155,4155,4155,4155,0
|
|
20240702,153000,209610565,4155,4155,4155,4155,2809
|
|
20240702,152900,197939170,4145,4145,4145,4145,0
|
|
20240702,152800,197939170,4145,4145,4145,4145,0
|
|
20240702,152700,197939170,4145,4145,4145,4145,0
|
|
20240702,152600,197939170,4145,4145,4145,4145,0
|
|
20240702,152500,197939170,4145,4145,4145,4145,0
|
|
20240702,152400,197939170,4145,4145,4145,4145,0
|
|
20240702,152300,197939170,4145,4145,4145,4145,0
|
|
20240702,152200,197939170,4145,4145,4145,4145,0
|
|
20240702,152100,197939170,4145,4145,4145,4145,0
|
|
20240702,152000,197939170,4145,4145,4145,4145,0
|
|
20240702,151900,197939170,4145,4150,4150,4145,139
|
|
20240702,151800,197362995,4155,4150,4155,4145,590
|
|
20240702,151700,194916080,4155,4145,4155,4145,872
|
|
20240702,151600,191297855,4150,4150,4150,4145,86
|
|
20240702,151500,190941085,4150,4150,4150,4150,0
|
|
20240702,151400,190941085,4150,4150,4150,4150,0
|
|
20240702,151300,190941085,4150,4150,4150,4150,0
|
|
20240702,151200,190941085,4150,4150,4150,4150,5
|
|
20240702,151100,190920335,4145,4145,4145,4145,100
|
|
20240702,151000,190505835,4150,4150,4150,4150,0
|
|
20240702,150900,190505835,4150,4150,4150,4150,0
|
|
20240702,150800,190505835,4150,4150,4150,4150,1
|
|
20240702,150700,190501685,4150,4145,4150,4145,24
|
|
20240702,150600,190402200,4150,4150,4150,4150,0
|
|
20240702,150500,190402200,4150,4150,4150,4150,0
|
|
20240702,150400,190402200,4150,4145,4150,4145,201
|
|
20240702,150300,189569050,4150,4150,4150,4150,0
|
|
20240702,150200,189569050,4150,4150,4150,4150,0
|
|
20240702,150100,189569050,4150,4150,4150,4150,0
|
|
20240702,150000,189569050,4150,4150,4150,4150,0
|
|
20240702,145900,189569050,4150,4150,4150,4150,0
|
|
20240702,145800,189569050,4150,4150,4150,4150,0
|
|
20240702,145700,189569050,4150,4150,4150,4150,40
|
|
20240702,145600,189403050,4150,4150,4150,4150,0
|
|
20240702,145500,189403050,4150,4150,4150,4150,25
|
|
20240702,145400,189299300,4150,4150,4150,4150,0
|
|
20240702,145300,189299300,4150,4150,4150,4150,1
|
|
20240702,145200,189295150,4150,4145,4150,4145,437
|
|
20240702,145100,187483780,4145,4135,4145,4135,193
|
|
20240702,145000,186685075,4150,4135,4150,4135,1815
|
|
20240702,144900,179179680,4135,4130,4135,4120,2127
|
|
20240702,144800,170391855,4120,4130,4130,4115,47
|
|
20240702,144700,170198225,4130,4130,4130,4130,0
|
|
20240702,144600,170198225,4130,4130,4130,4130,1
|
|
20240702,144500,170194095,4130,4130,4130,4130,4
|
|
20240702,144400,170177575,4105,4105,4105,4105,0
|
|
20240702,144300,170177575,4105,4115,4115,4105,368
|
|
20240702,144200,168664480,4130,4130,4130,4130,0
|
|
20240702,144100,168664480,4130,4130,4130,4130,0
|
|
20240702,144000,168664480,4130,4130,4130,4130,0
|
|
20240702,143900,168664480,4130,4130,4130,4130,0
|
|
20240702,143800,168664480,4130,4130,4130,4130,2
|
|
20240702,143700,168656220,4110,4110,4110,4110,0
|
|
20240702,143600,168656220,4110,4110,4110,4110,0
|
|
20240702,143500,168656220,4110,4110,4110,4110,0
|
|
20240702,143400,168656220,4110,4110,4110,4110,0
|
|
20240702,143300,168656220,4110,4110,4110,4110,0
|
|
20240702,143200,168656220,4110,4110,4110,4110,0
|
|
20240702,143100,168656220,4110,4110,4110,4110,0
|
|
20240702,143000,168656220,4110,4110,4110,4110,0
|
|
20240702,142900,168656220,4110,4110,4110,4110,30
|
|
20240702,142800,168532920,4110,4110,4110,4110,53
|
|
20240702,142700,168315090,4130,4130,4130,4130,1
|
|
20240702,142600,168310960,4130,4130,4130,4130,0
|
|
20240702,142500,168310960,4130,4130,4130,4130,0
|
|
20240702,142400,168310960,4130,4130,4130,4130,0
|
|
20240702,142300,168310960,4130,4130,4130,4130,0
|
|
20240702,142200,168310960,4130,4130,4130,4130,0
|
|
20240702,142100,168310960,4130,4105,4130,4105,7
|
|
20240702,142000,168282175,4110,4110,4110,4110,0
|
|
20240702,141900,168282175,4110,4115,4115,4110,100
|
|
20240702,141800,167870910,4130,4130,4130,4130,1
|
|
20240702,141700,167866780,4115,4115,4115,4115,0
|
|
20240702,141600,167866780,4115,4115,4115,4115,0
|
|
20240702,141500,167866780,4115,4115,4115,4115,106
|
|
20240702,141400,167430590,4130,4130,4130,4130,0
|
|
20240702,141300,167430590,4130,4130,4130,4130,0
|
|
20240702,141200,167430590,4130,4130,4130,4130,0
|
|
20240702,141100,167430590,4130,4130,4130,4130,0
|
|
20240702,141000,167430590,4130,4130,4130,4130,10
|
|
20240702,140900,167389290,4130,4130,4130,4130,0
|
|
20240702,140800,167389290,4130,4130,4130,4130,0
|
|
20240702,140700,167389290,4130,4130,4130,4130,0
|
|
20240702,140600,167389290,4130,4130,4130,4130,0
|
|
20240702,140500,167389290,4130,4130,4130,4130,0
|
|
20240702,140400,167389290,4130,4130,4130,4130,0
|
|
20240702,140300,167389290,4130,4130,4130,4130,0
|
|
20240702,140200,167389290,4130,4130,4130,4130,0
|
|
20240702,140100,167389290,4130,4130,4130,4130,0
|
|
20240702,140000,167389290,4130,4130,4130,4130,3
|
|
20240702,135900,167376900,4130,4130,4130,4130,1
|
|
20240702,135800,167372770,4115,4115,4115,4115,0
|
|
20240702,135700,167372770,4115,4115,4115,4115,0
|
|
20240702,135600,167372770,4115,4115,4115,4115,0
|
|
20240702,135500,167372770,4115,4115,4115,4115,0
|
|
20240702,135400,167372770,4115,4125,4125,4115,160
|
|
20240702,135300,166712850,4135,4135,4135,4135,0
|
|
20240702,135200,166712850,4135,4135,4135,4135,1
|
|
20240702,135100,166708715,4125,4125,4125,4125,0
|
|
20240702,135000,166708715,4125,4125,4125,4125,0
|
|
20240702,134900,166708715,4125,4135,4135,4125,49
|
|
20240702,134800,166506150,4135,4135,4135,4135,0
|
|
20240702,134700,166506150,4135,4135,4135,4135,0
|
|
20240702,134600,166506150,4135,4135,4135,4135,0
|
|
20240702,134500,166506150,4135,4135,4135,4135,0
|
|
20240702,134400,166506150,4135,4135,4135,4135,0
|
|
20240702,134300,166506150,4135,4135,4135,4135,0
|
|
20240702,134200,166506150,4135,4135,4135,4135,0
|
|
20240702,134100,166506150,4135,4135,4135,4135,0
|
|
20240702,134000,166506150,4135,4125,4135,4125,43
|
|
20240702,133900,166328725,4135,4135,4135,4135,5
|
|
20240702,133800,166308050,4135,4130,4135,4130,15
|
|
20240702,133700,166246065,4135,4135,4135,4135,0
|
|
20240702,133600,166246065,4135,4135,4135,4135,7
|
|
20240702,133500,166217120,4135,4130,4135,4105,591
|
|
20240702,133400,163776380,4105,4105,4105,4105,0
|
|
20240702,133300,163776380,4105,4110,4110,4105,1020
|
|
20240702,133200,159587130,4110,4110,4110,4110,0
|
|
20240702,133100,159587130,4110,4110,4110,4110,0
|
|
20240702,133000,159587130,4110,4110,4110,4110,0
|
|
20240702,132900,159587130,4110,4130,4130,4110,5
|
|
20240702,132800,159566520,4130,4130,4130,4130,0
|
|
20240702,132700,159566520,4130,4130,4130,4130,0
|
|
20240702,132600,159566520,4130,4130,4130,4130,0
|
|
20240702,132500,159566520,4130,4130,4130,4130,0
|
|
20240702,132400,159566520,4130,4130,4130,4130,0
|
|
20240702,132300,159566520,4130,4130,4130,4130,0
|
|
20240702,132200,159566520,4130,4130,4130,4130,0
|
|
20240702,132100,159566520,4130,4130,4130,4130,0
|
|
20240702,132000,159566520,4130,4130,4130,4130,20
|
|
20240702,131900,159483920,4130,4120,4130,4120,57
|
|
20240702,131800,159248880,4130,4130,4130,4130,8
|
|
20240702,131700,159215840,4130,4130,4130,4130,0
|
|
20240702,131600,159215840,4130,4130,4130,4110,23
|
|
20240702,131500,159120910,4130,4130,4130,4130,10
|
|
20240702,131400,159079610,4110,4110,4110,4110,33
|
|
20240702,131300,158943980,4110,4110,4110,4110,0
|
|
20240702,131200,158943980,4110,4110,4110,4110,0
|
|
20240702,131100,158943980,4110,4130,4130,4110,21
|
|
20240702,131000,158857310,4130,4130,4130,4130,6
|
|
20240702,130900,158832530,4130,4130,4130,4130,7
|
|
20240702,130800,158803620,4130,4125,4130,4110,219
|
|
20240702,130700,157900450,4125,4125,4125,4110,23
|
|
20240702,130600,157805620,4125,4125,4125,4125,35
|
|
20240702,130500,157661245,4110,4110,4110,4110,316
|
|
20240702,130400,156362485,4125,4125,4125,4125,0
|
|
20240702,130300,156362485,4125,4125,4125,4125,0
|
|
20240702,130200,156362485,4125,4125,4125,4125,0
|
|
20240702,130100,156362485,4125,4125,4125,4125,0
|
|
20240702,130000,156362485,4125,4125,4125,4125,2
|
|
20240702,125900,156354235,4125,4125,4125,4125,0
|
|
20240702,125800,156354235,4125,4125,4125,4125,0
|
|
20240702,125700,156354235,4125,4125,4125,4125,0
|
|
20240702,125600,156354235,4125,4125,4125,4125,2
|
|
20240702,125500,156345985,4115,4125,4125,4115,15
|
|
20240702,125400,156284140,4125,4125,4125,4125,0
|
|
20240702,125300,156284140,4125,4130,4130,4125,21
|
|
20240702,125200,156197420,4130,4130,4130,4120,25
|
|
20240702,125100,156094320,4110,4130,4130,4110,84
|
|
20240702,125000,155747480,4130,4130,4130,4130,0
|
|
20240702,124900,155747480,4130,4130,4130,4130,0
|
|
20240702,124800,155747480,4130,4130,4130,4130,0
|
|
20240702,124700,155747480,4130,4130,4130,4130,1
|
|
20240702,124600,155743350,4130,4130,4130,4130,0
|
|
20240702,124500,155743350,4130,4130,4130,4130,0
|
|
20240702,124400,155743350,4130,4130,4130,4130,0
|
|
20240702,124300,155743350,4130,4115,4130,4110,15
|
|
20240702,124200,155681550,4130,4125,4130,4110,403
|
|
20240702,124100,154019200,4125,4115,4125,4115,64
|
|
20240702,124000,153755390,4110,4110,4110,4105,1366
|
|
20240702,123900,148147385,4115,4115,4115,4115,0
|
|
20240702,123800,148147385,4115,4115,4115,4115,0
|
|
20240702,123700,148147385,4115,4115,4115,4115,10
|
|
20240702,123600,148106235,4110,4110,4110,4110,0
|
|
20240702,123500,148106235,4110,4110,4110,4110,0
|
|
20240702,123400,148106235,4110,4110,4110,4110,0
|
|
20240702,123300,148106235,4110,4110,4110,4110,0
|
|
20240702,123200,148106235,4110,4110,4110,4110,0
|
|
20240702,123100,148106235,4110,4110,4110,4110,0
|
|
20240702,123000,148106235,4110,4115,4115,4110,222
|
|
20240702,122900,147192775,4115,4115,4115,4115,0
|
|
20240702,122800,147192775,4115,4115,4115,4115,0
|
|
20240702,122700,147192775,4115,4115,4115,4115,0
|
|
20240702,122600,147192775,4115,4115,4115,4115,0
|
|
20240702,122500,147192775,4115,4115,4115,4115,0
|
|
20240702,122400,147192775,4115,4115,4115,4115,0
|
|
20240702,122300,147192775,4115,4115,4115,4115,0
|
|
20240702,122200,147192775,4115,4115,4115,4115,0
|
|
20240702,122100,147192775,4115,4115,4115,4115,0
|
|
20240702,122000,147192775,4115,4115,4115,4115,1
|
|
20240702,121900,147188660,4115,4115,4115,4115,0
|
|
20240702,121800,147188660,4115,4115,4115,4115,0
|
|
20240702,121700,147188660,4115,4115,4115,4115,6
|
|
20240702,121600,147163970,4115,4115,4115,4115,5
|
|
20240702,121500,147143395,4115,4115,4115,4115,39
|
|
20240702,121400,146982910,4110,4110,4110,4110,0
|
|
20240702,121300,146982910,4110,4110,4110,4110,0
|
|
20240702,121200,146982910,4110,4110,4110,4110,7
|
|
20240702,121100,146954140,4115,4115,4115,4115,0
|
|
20240702,121000,146954140,4115,4115,4115,4115,1
|
|
20240702,120900,146950025,4115,4115,4115,4115,10
|
|
20240702,120800,146908875,4110,4120,4125,4110,118
|
|
20240702,120700,146423140,4125,4125,4125,4125,80
|
|
20240702,120600,146093140,4125,4125,4125,4125,9
|
|
20240702,120500,146056015,4125,4125,4125,4125,0
|
|
20240702,120400,146056015,4125,4125,4125,4125,1
|
|
20240702,120300,146051890,4120,4120,4120,4120,1
|
|
20240702,120200,146047770,4120,4115,4120,4115,5
|
|
20240702,120100,146027175,4110,4110,4110,4110,0
|
|
20240702,120000,146027175,4110,4110,4110,4110,0
|
|
20240702,115900,146027175,4110,4115,4115,4110,6
|
|
20240702,115800,146002510,4110,4110,4110,4110,0
|
|
20240702,115700,146002510,4110,4110,4110,4110,0
|
|
20240702,115600,146002510,4110,4110,4110,4110,0
|
|
20240702,115500,146002510,4110,4110,4110,4110,1
|
|
20240702,115400,145998400,4115,4115,4115,4115,119
|
|
20240702,115300,145508715,4115,4115,4115,4115,0
|
|
20240702,115200,145508715,4115,4115,4115,4115,42
|
|
20240702,115100,145335885,4120,4120,4120,4120,14
|
|
20240702,115000,145278205,4120,4120,4120,4120,19
|
|
20240702,114900,145199925,4120,4120,4120,4120,17
|
|
20240702,114800,145129885,4120,4120,4120,4115,12
|
|
20240702,114700,145080455,4115,4115,4120,4115,3
|
|
20240702,114600,145068105,4120,4120,4120,4120,0
|
|
20240702,114500,145068105,4120,4105,4120,4105,25
|
|
20240702,114400,144965465,4115,4115,4115,4115,0
|
|
20240702,114300,144965465,4115,4115,4115,4115,173
|
|
20240702,114200,144253570,4115,4115,4115,4115,10
|
|
20240702,114100,144212420,4115,4115,4115,4115,8
|
|
20240702,114000,144179500,4115,4115,4115,4115,12
|
|
20240702,113900,144130120,4115,4115,4115,4115,9
|
|
20240702,113800,144093085,4115,4115,4115,4110,24
|
|
20240702,113700,143994375,4115,4115,4115,4115,6
|
|
20240702,113600,143969685,4110,4110,4110,4110,0
|
|
20240702,113500,143969685,4110,4110,4110,4110,0
|
|
20240702,113400,143969685,4110,4110,4110,4110,0
|
|
20240702,113300,143969685,4110,4110,4110,4110,48
|
|
20240702,113200,143772405,4100,4100,4100,4100,137
|
|
20240702,113100,143210705,4100,4100,4100,4100,0
|
|
20240702,113000,143210705,4100,4100,4100,4100,709
|
|
20240702,112900,140303805,4105,4105,4105,4105,538
|
|
20240702,112800,138095315,4105,4105,4105,4105,1
|
|
20240702,112700,138091210,4100,4100,4100,4100,160
|
|
20240702,112600,137435210,4100,4100,4100,4100,62
|
|
20240702,112500,137181010,4105,4100,4105,4100,211
|
|
20240702,112400,136315305,4095,4095,4095,4095,0
|
|
20240702,112300,136315305,4095,4095,4095,4095,0
|
|
20240702,112200,136315305,4095,4095,4095,4095,0
|
|
20240702,112100,136315305,4095,4095,4095,4095,0
|
|
20240702,112000,136315305,4095,4100,4100,4095,2500
|
|
20240702,111900,126075555,4105,4105,4105,4105,2
|
|
20240702,111800,126067345,4105,4105,4105,4105,152
|
|
20240702,111700,125443385,4110,4110,4110,4110,5
|
|
20240702,111600,125422835,4110,4100,4110,4100,2794
|
|
20240702,111500,113962605,4100,4105,4105,4100,3251
|
|
20240702,111400,100626355,4105,4105,4105,4105,39
|
|
20240702,111300,100466260,4105,4105,4105,4105,0
|
|
20240702,111200,100466260,4105,4105,4105,4105,2520
|
|
20240702,111100,90121660,4110,4110,4110,4110,100
|
|
20240702,111000,89710660,4105,4105,4105,4105,0
|
|
20240702,110900,89710660,4105,4105,4105,4105,0
|
|
20240702,110800,89710660,4105,4105,4105,4105,0
|
|
20240702,110700,89710660,4105,4110,4110,4105,858
|
|
20240702,110600,86188565,4110,4110,4110,4110,0
|
|
20240702,110500,86188565,4110,4110,4110,4110,0
|
|
20240702,110400,86188565,4110,4110,4110,4110,300
|
|
20240702,110300,84955565,4110,4110,4110,4110,0
|
|
20240702,110200,84955565,4110,4110,4110,4110,5
|
|
20240702,110100,84935015,4110,4110,4110,4110,39
|
|
20240702,110000,84774725,4110,4110,4110,4110,110
|
|
20240702,105900,84322625,4110,4110,4110,4110,0
|
|
20240702,105800,84322625,4110,4110,4110,4110,472
|
|
20240702,105700,82382705,4110,4110,4110,4110,1
|
|
20240702,105600,82378595,4110,4110,4110,4110,397
|
|
20240702,105500,80746925,4110,4110,4110,4110,1
|
|
20240702,105400,80742815,4115,4115,4115,4115,0
|
|
20240702,105300,80742815,4115,4115,4115,4115,1
|
|
20240702,105200,80738700,4105,4105,4105,4105,0
|
|
20240702,105100,80738700,4105,4105,4105,4105,0
|
|
20240702,105000,80738700,4105,4105,4105,4105,0
|
|
20240702,104900,80738700,4105,4105,4105,4105,0
|
|
20240702,104800,80738700,4105,4105,4105,4105,0
|
|
20240702,104700,80738700,4105,4105,4105,4105,0
|
|
20240702,104600,80738700,4105,4105,4105,4105,0
|
|
20240702,104500,80738700,4105,4105,4105,4105,806
|
|
20240702,104400,77430070,4110,4110,4110,4110,5
|
|
20240702,104300,77409520,4110,4110,4110,4110,30
|
|
20240702,104200,77286220,4110,4110,4110,4110,1
|
|
20240702,104100,77282110,4110,4110,4110,4110,0
|
|
20240702,104000,77282110,4110,4110,4110,4110,128
|
|
20240702,103900,76756030,4110,4110,4110,4110,0
|
|
20240702,103800,76756030,4110,4115,4115,4110,10
|
|
20240702,103700,76714885,4110,4110,4110,4110,0
|
|
20240702,103600,76714885,4110,4110,4110,4110,0
|
|
20240702,103500,76714885,4110,4110,4110,4110,0
|
|
20240702,103400,76714885,4110,4110,4110,4110,0
|
|
20240702,103300,76714885,4110,4110,4110,4110,668
|
|
20240702,103200,73969405,4115,4115,4115,4115,0
|
|
20240702,103100,73969405,4115,4115,4115,4115,0
|
|
20240702,103000,73969405,4115,4115,4115,4115,1
|
|
20240702,102900,73965290,4110,4110,4110,4110,0
|
|
20240702,102800,73965290,4110,4110,4110,4110,13
|
|
20240702,102700,73911860,4115,4115,4115,4115,1
|
|
20240702,102600,73907745,4115,4115,4115,4115,0
|
|
20240702,102500,73907745,4115,4115,4115,4115,0
|
|
20240702,102400,73907745,4115,4115,4115,4115,3
|
|
20240702,102300,73895400,4110,4110,4110,4110,0
|
|
20240702,102200,73895400,4110,4115,4115,4110,620
|
|
20240702,102100,71344305,4125,4125,4125,4125,0
|
|
20240702,102000,71344305,4125,4125,4125,4125,0
|
|
20240702,101900,71344305,4125,4125,4125,4125,0
|
|
20240702,101800,71344305,4125,4125,4125,4125,0
|
|
20240702,101700,71344305,4125,4125,4125,4125,0
|
|
20240702,101600,71344305,4125,4125,4125,4125,0
|
|
20240702,101500,71344305,4125,4125,4125,4125,0
|
|
20240702,101400,71344305,4125,4125,4125,4125,0
|
|
20240702,101300,71344305,4125,4125,4125,4125,0
|
|
20240702,101200,71344305,4125,4125,4125,4125,8
|
|
20240702,101100,71311305,4125,4115,4125,4115,1064
|
|
20240702,101000,66932935,4125,4120,4125,4120,18
|
|
20240702,100900,66858765,4125,4125,4125,4125,0
|
|
20240702,100800,66858765,4125,4125,4125,4125,0
|
|
20240702,100700,66858765,4125,4125,4125,4125,0
|
|
20240702,100600,66858765,4125,4125,4125,4125,1
|
|
20240702,100500,66854640,4120,4125,4125,4120,4
|
|
20240702,100400,66838155,4125,4110,4125,4110,89
|
|
20240702,100300,66472350,4125,4125,4125,4125,1
|
|
20240702,100200,66468225,4110,4110,4110,4110,98
|
|
20240702,100100,66065445,4125,4125,4125,4125,3
|
|
20240702,100000,66053070,4110,4110,4110,4110,837
|
|
20240702,095900,62613000,4110,4110,4110,4110,0
|
|
20240702,095800,62613000,4110,4110,4110,4110,0
|
|
20240702,095700,62613000,4110,4125,4125,4110,1001
|
|
20240702,095600,58498625,4125,4125,4125,4125,0
|
|
20240702,095500,58498625,4125,4125,4125,4125,4
|
|
20240702,095400,58482125,4125,4125,4125,4125,1
|
|
20240702,095300,58478000,4110,4115,4115,4110,1060
|
|
20240702,095200,54119175,4125,4125,4125,4125,7
|
|
20240702,095100,54090300,4115,4125,4125,4115,133
|
|
20240702,095000,53542175,4125,4125,4125,4125,7
|
|
20240702,094900,53513300,4125,4125,4125,4125,0
|
|
20240702,094800,53513300,4125,4115,4125,4115,501
|
|
20240702,094700,51451675,4125,4125,4125,4125,0
|
|
20240702,094600,51451675,4125,4125,4125,4125,0
|
|
20240702,094500,51451675,4125,4125,4125,4125,1
|
|
20240702,094400,51447550,4115,4125,4125,4115,601
|
|
20240702,094300,48974425,4115,4115,4115,4115,644
|
|
20240702,094200,46324365,4115,4125,4125,4115,450
|
|
20240702,094100,44472605,4115,4115,4115,4115,1000
|
|
20240702,094000,40357605,4125,4120,4125,4120,2
|
|
20240702,093900,40349360,4125,4120,4125,4120,4
|
|
20240702,093800,40332865,4110,4125,4125,4110,300
|
|
20240702,093700,39098360,4125,4125,4125,4125,1
|
|
20240702,093600,39094235,4105,4110,4110,4105,1330
|
|
20240702,093500,33632470,4130,4130,4130,4130,0
|
|
20240702,093400,33632470,4130,4110,4130,4110,711
|
|
20240702,093300,30707220,4110,4110,4110,4110,258
|
|
20240702,093200,29646840,4110,4115,4115,4110,2281
|
|
20240702,093100,20266345,4120,4120,4120,4120,2
|
|
20240702,093000,20258105,4120,4120,4120,4120,0
|
|
20240702,092900,20258105,4120,4120,4120,4120,100
|
|
20240702,092800,19846105,4120,4135,4135,4120,1602
|
|
20240702,092700,13245110,4135,4135,4135,4135,0
|
|
20240702,092600,13245110,4135,4130,4135,4130,15
|
|
20240702,092500,13183155,4135,4135,4135,4135,0
|
|
20240702,092400,13183155,4135,4135,4135,4135,1
|
|
20240702,092300,13179020,4125,4125,4125,4125,11
|
|
20240702,092200,13133645,4120,4135,4135,4120,1001
|
|
20240702,092100,9005420,4125,4125,4125,4125,685
|
|
20240702,092000,6179795,4130,4135,4135,4130,6
|
|
20240702,091900,6154990,4135,4135,4135,4135,0
|
|
20240702,091800,6154990,4135,4135,4135,4135,0
|
|
20240702,091700,6154990,4135,4135,4135,4135,0
|
|
20240702,091600,6154990,4135,4135,4135,4135,20
|
|
20240702,091500,6072290,4125,4135,4135,4125,553
|
|
20240702,091400,3791145,4130,4130,4130,4130,71
|
|
20240702,091300,3497915,4135,4135,4135,4135,38
|
|
20240702,091200,3340785,4145,4145,4145,4145,0
|
|
20240702,091100,3340785,4145,4145,4145,4145,0
|
|
20240702,091000,3340785,4145,4145,4145,4145,0
|
|
20240702,090900,3340785,4145,4145,4145,4145,1
|
|
20240702,090800,3336640,4135,4135,4135,4135,48
|
|
20240702,090700,3138160,4135,4140,4140,4135,3
|
|
20240702,090600,3125750,4145,4155,4155,4145,3
|
|
20240702,090500,3113305,4145,4145,4145,4145,0
|
|
20240702,090400,3113305,4145,4145,4145,4145,0
|
|
20240702,090300,3113305,4145,4140,4145,4140,51
|
|
20240702,090200,2902160,4140,4140,4140,4140,700
|
|
20240702,090100,4160,4160,4160,4160,4160,0
|
|
20240702,090000,4160,4160,4160,4160,4160,1
|