631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192800,258145250,4230,4230,4230,4230,1010
|
|
20240704,192700,258145250,4230,4230,4230,4230,0
|
|
20240704,192600,258145250,4230,4230,4230,4230,0
|
|
20240704,192500,258145250,4230,4230,4230,4230,0
|
|
20240704,192400,258145250,4230,4230,4230,4230,0
|
|
20240704,192300,258145250,4230,4230,4230,4230,0
|
|
20240704,192200,258145250,4230,4230,4230,4230,0
|
|
20240704,192100,258145250,4230,4230,4230,4230,0
|
|
20240704,192000,258145250,4230,4230,4230,4230,0
|
|
20240704,191900,258145250,4230,4230,4230,4230,0
|
|
20240704,191800,258145250,4230,4230,4230,4230,0
|
|
20240704,191700,258145250,4230,4230,4230,4230,0
|
|
20240704,191600,258145250,4230,4230,4230,4230,0
|
|
20240704,191500,258145250,4230,4230,4230,4230,0
|
|
20240704,191400,258145250,4230,4230,4230,4230,0
|
|
20240704,191300,258145250,4230,4230,4230,4230,0
|
|
20240704,191200,258145250,4230,4230,4230,4230,0
|
|
20240704,191100,258145250,4230,4230,4230,4230,0
|
|
20240704,191000,258145250,4230,4230,4230,4230,0
|
|
20240704,190900,258145250,4230,4230,4230,4230,0
|
|
20240704,190800,258145250,4230,4230,4230,4230,0
|
|
20240704,190700,258145250,4230,4230,4230,4230,0
|
|
20240704,190600,258145250,4230,4230,4230,4230,0
|
|
20240704,190500,258145250,4230,4230,4230,4230,0
|
|
20240704,190400,258145250,4230,4230,4230,4230,0
|
|
20240704,190300,258145250,4230,4230,4230,4230,0
|
|
20240704,190200,258145250,4230,4230,4230,4230,0
|
|
20240704,190100,258145250,4230,4230,4230,4230,0
|
|
20240704,190000,258145250,4230,4230,4230,4230,0
|
|
20240704,185900,258145250,4230,4230,4230,4230,0
|
|
20240704,185800,258145250,4230,4230,4230,4230,1010
|
|
20240704,185700,258145250,4230,4230,4230,4230,0
|
|
20240704,185600,258145250,4230,4230,4230,4230,0
|
|
20240704,185500,258145250,4230,4230,4230,4230,0
|
|
20240704,185400,258145250,4230,4230,4230,4230,0
|
|
20240704,185300,258145250,4230,4230,4230,4230,0
|
|
20240704,185200,258145250,4230,4230,4230,4230,0
|
|
20240704,185100,258145250,4230,4230,4230,4230,0
|
|
20240704,185000,258145250,4230,4230,4230,4230,0
|
|
20240704,184900,258145250,4230,4230,4230,4230,0
|
|
20240704,184800,258145250,4230,4230,4230,4230,0
|
|
20240704,184700,258145250,4230,4230,4230,4230,0
|
|
20240704,184600,258145250,4230,4230,4230,4230,0
|
|
20240704,184500,258145250,4230,4230,4230,4230,0
|
|
20240704,184400,258145250,4230,4230,4230,4230,0
|
|
20240704,184300,258145250,4230,4230,4230,4230,0
|
|
20240704,184200,258145250,4230,4230,4230,4230,0
|
|
20240704,184100,258145250,4230,4230,4230,4230,0
|
|
20240704,184000,258145250,4230,4230,4230,4230,0
|
|
20240704,183900,258145250,4230,4230,4230,4230,0
|
|
20240704,183800,258145250,4230,4230,4230,4230,0
|
|
20240704,183700,258145250,4230,4230,4230,4230,0
|
|
20240704,183600,258145250,4230,4230,4230,4230,0
|
|
20240704,183500,258145250,4230,4230,4230,4230,0
|
|
20240704,183400,258145250,4230,4230,4230,4230,0
|
|
20240704,183300,258145250,4230,4230,4230,4230,0
|
|
20240704,183200,258145250,4230,4230,4230,4230,0
|
|
20240704,183100,258145250,4230,4230,4230,4230,0
|
|
20240704,183000,258145250,4230,4230,4230,4230,0
|
|
20240704,182900,258145250,4230,4230,4230,4230,0
|
|
20240704,182800,258145250,4230,4230,4230,4230,1010
|
|
20240704,182700,258145250,4230,4230,4230,4230,0
|
|
20240704,182600,258145250,4230,4230,4230,4230,0
|
|
20240704,182500,258145250,4230,4230,4230,4230,0
|
|
20240704,182400,258145250,4230,4230,4230,4230,0
|
|
20240704,182300,258145250,4230,4230,4230,4230,0
|
|
20240704,182200,258145250,4230,4230,4230,4230,0
|
|
20240704,182100,258145250,4230,4230,4230,4230,0
|
|
20240704,182000,258145250,4230,4230,4230,4230,0
|
|
20240704,181900,258145250,4230,4230,4230,4230,0
|
|
20240704,181800,258145250,4230,4230,4230,4230,0
|
|
20240704,181700,258145250,4230,4230,4230,4230,0
|
|
20240704,181600,258145250,4230,4230,4230,4230,0
|
|
20240704,181500,258145250,4230,4230,4230,4230,0
|
|
20240704,181400,258145250,4230,4230,4230,4230,0
|
|
20240704,181300,258145250,4230,4230,4230,4230,0
|
|
20240704,181200,258145250,4230,4230,4230,4230,0
|
|
20240704,181100,258145250,4230,4230,4230,4230,0
|
|
20240704,181000,258145250,4230,4230,4230,4230,0
|
|
20240704,180900,258145250,4230,4230,4230,4230,0
|
|
20240704,180800,258145250,4230,4230,4230,4230,0
|
|
20240704,180700,258145250,4230,4230,4230,4230,0
|
|
20240704,180600,258145250,4230,4230,4230,4230,0
|
|
20240704,180500,258145250,4230,4230,4230,4230,0
|
|
20240704,180400,258145250,4230,4230,4230,4230,0
|
|
20240704,180300,258145250,4230,4230,4230,4230,0
|
|
20240704,180200,258145250,4230,4230,4230,4230,0
|
|
20240704,180100,258145250,4230,4230,4230,4230,0
|
|
20240704,180000,258145250,4230,4230,4230,4230,0
|
|
20240704,175900,258145250,4230,4230,4230,4230,0
|
|
20240704,175800,258145250,4230,4230,4230,4230,1010
|
|
20240704,175700,258145250,4230,4230,4230,4230,0
|
|
20240704,175600,258145250,4230,4230,4230,4230,0
|
|
20240704,175500,258145250,4230,4230,4230,4230,0
|
|
20240704,175400,258145250,4230,4230,4230,4230,0
|
|
20240704,175300,258145250,4230,4230,4230,4230,0
|
|
20240704,175200,258145250,4230,4230,4230,4230,0
|
|
20240704,175100,258145250,4230,4230,4230,4230,0
|
|
20240704,175000,258145250,4230,4230,4230,4230,0
|
|
20240704,174900,258145250,4230,4230,4230,4230,0
|
|
20240704,174800,258145250,4230,4230,4230,4230,0
|
|
20240704,174700,258145250,4230,4230,4230,4230,0
|
|
20240704,174600,258145250,4230,4230,4230,4230,0
|
|
20240704,174500,258145250,4230,4230,4230,4230,0
|
|
20240704,174400,258145250,4230,4230,4230,4230,0
|
|
20240704,174300,258145250,4230,4230,4230,4230,0
|
|
20240704,174200,258145250,4230,4230,4230,4230,0
|
|
20240704,174100,258145250,4230,4230,4230,4230,0
|
|
20240704,174000,258145250,4230,4230,4230,4230,0
|
|
20240704,173900,258145250,4230,4230,4230,4230,0
|
|
20240704,173800,258145250,4230,4230,4230,4230,0
|
|
20240704,173700,258145250,4230,4230,4230,4230,0
|
|
20240704,173600,258145250,4230,4230,4230,4230,0
|
|
20240704,173500,258145250,4230,4230,4230,4230,0
|
|
20240704,173400,258145250,4230,4230,4230,4230,0
|
|
20240704,173300,258145250,4230,4230,4230,4230,0
|
|
20240704,173200,258145250,4230,4230,4230,4230,0
|
|
20240704,173100,258145250,4230,4230,4230,4230,0
|
|
20240704,173000,258145250,4230,4230,4230,4230,0
|
|
20240704,172900,258145250,4230,4230,4230,4230,0
|
|
20240704,172800,258145250,4230,4230,4230,4230,1010
|
|
20240704,172700,258145250,4230,4230,4230,4230,0
|
|
20240704,172600,258145250,4230,4230,4230,4230,0
|
|
20240704,172500,258145250,4230,4230,4230,4230,0
|
|
20240704,172400,258145250,4230,4230,4230,4230,0
|
|
20240704,172300,258145250,4230,4230,4230,4230,0
|
|
20240704,172200,258145250,4230,4230,4230,4230,0
|
|
20240704,172100,258145250,4230,4230,4230,4230,0
|
|
20240704,172000,258145250,4230,4230,4230,4230,0
|
|
20240704,171900,258145250,4230,4230,4230,4230,0
|
|
20240704,171800,258145250,4230,4230,4230,4230,0
|
|
20240704,171700,258145250,4230,4230,4230,4230,0
|
|
20240704,171600,258145250,4230,4230,4230,4230,0
|
|
20240704,171500,258145250,4230,4230,4230,4230,0
|
|
20240704,171400,258145250,4230,4230,4230,4230,0
|
|
20240704,171300,258145250,4230,4230,4230,4230,0
|
|
20240704,171200,258145250,4230,4230,4230,4230,0
|
|
20240704,171100,258145250,4230,4230,4230,4230,0
|
|
20240704,171000,258145250,4230,4230,4230,4230,0
|
|
20240704,170900,258145250,4230,4230,4230,4230,0
|
|
20240704,170800,258145250,4230,4230,4230,4230,0
|
|
20240704,170700,258145250,4230,4230,4230,4230,0
|
|
20240704,170600,258145250,4230,4230,4230,4230,0
|
|
20240704,170500,258145250,4230,4230,4230,4230,0
|
|
20240704,170400,258145250,4230,4230,4230,4230,0
|
|
20240704,170300,258145250,4230,4230,4230,4230,0
|
|
20240704,170200,258145250,4230,4230,4230,4230,0
|
|
20240704,170100,258145250,4230,4230,4230,4230,0
|
|
20240704,170000,258145250,4230,4230,4230,4230,0
|
|
20240704,165900,258145250,4230,4230,4230,4230,0
|
|
20240704,165800,258145250,4230,4230,4230,4230,1010
|
|
20240704,165700,258145250,4230,4230,4230,4230,0
|
|
20240704,165600,258145250,4230,4230,4230,4230,0
|
|
20240704,165500,258145250,4230,4230,4230,4230,0
|
|
20240704,165400,258145250,4230,4230,4230,4230,0
|
|
20240704,165300,258145250,4230,4230,4230,4230,0
|
|
20240704,165200,258145250,4230,4230,4230,4230,0
|
|
20240704,165100,258145250,4230,4230,4230,4230,0
|
|
20240704,165000,258145250,4230,4230,4230,4230,0
|
|
20240704,164900,258145250,4230,4230,4230,4230,0
|
|
20240704,164800,258145250,4230,4230,4230,4230,0
|
|
20240704,164700,258145250,4230,4230,4230,4230,0
|
|
20240704,164600,258145250,4230,4230,4230,4230,0
|
|
20240704,164500,258145250,4230,4230,4230,4230,0
|
|
20240704,164400,258145250,4230,4230,4230,4230,0
|
|
20240704,164300,258145250,4230,4230,4230,4230,0
|
|
20240704,164200,258145250,4230,4230,4230,4230,0
|
|
20240704,164100,258145250,4230,4230,4230,4230,0
|
|
20240704,164000,258145250,4230,4230,4230,4230,0
|
|
20240704,163900,258145250,4230,4230,4230,4230,0
|
|
20240704,163800,258145250,4230,4230,4230,4230,0
|
|
20240704,163700,258145250,4230,4230,4230,4230,0
|
|
20240704,163600,258145250,4230,4230,4230,4230,0
|
|
20240704,163500,258145250,4230,4230,4230,4230,0
|
|
20240704,163400,258145250,4230,4230,4230,4230,0
|
|
20240704,163300,258145250,4230,4230,4230,4230,0
|
|
20240704,163200,258145250,4230,4230,4230,4230,0
|
|
20240704,163100,258145250,4230,4230,4230,4230,0
|
|
20240704,163000,258145250,4230,4230,4230,4230,0
|
|
20240704,162900,258145250,4230,4230,4230,4230,0
|
|
20240704,162800,258145250,4230,4230,4230,4230,1010
|
|
20240704,162700,258145250,4230,4230,4230,4230,0
|
|
20240704,162600,258145250,4230,4230,4230,4230,0
|
|
20240704,162500,258145250,4230,4230,4230,4230,0
|
|
20240704,162400,258145250,4230,4230,4230,4230,0
|
|
20240704,162300,258145250,4230,4230,4230,4230,0
|
|
20240704,162200,258145250,4230,4230,4230,4230,0
|
|
20240704,162100,258145250,4230,4230,4230,4230,0
|
|
20240704,162000,258145250,4230,4230,4230,4230,0
|
|
20240704,161900,258145250,4230,4230,4230,4230,0
|
|
20240704,161800,258145250,4230,4230,4230,4230,0
|
|
20240704,161700,258145250,4230,4230,4230,4230,0
|
|
20240704,161600,258145250,4230,4230,4230,4230,0
|
|
20240704,161500,258145250,4230,4230,4230,4230,0
|
|
20240704,161400,258145250,4230,4230,4230,4230,0
|
|
20240704,161300,258145250,4230,4230,4230,4230,0
|
|
20240704,161200,258145250,4230,4230,4230,4230,0
|
|
20240704,161100,258145250,4230,4230,4230,4230,0
|
|
20240704,161000,258145250,4230,4230,4230,4230,0
|
|
20240704,160900,258145250,4230,4230,4230,4230,0
|
|
20240704,160800,258145250,4230,4230,4230,4230,0
|
|
20240704,160700,258145250,4230,4230,4230,4230,0
|
|
20240704,160600,258145250,4230,4230,4230,4230,0
|
|
20240704,160500,258145250,4230,4230,4230,4230,0
|
|
20240704,160400,258145250,4230,4230,4230,4230,0
|
|
20240704,160300,258145250,4230,4230,4230,4230,0
|
|
20240704,160200,258145250,4230,4230,4230,4230,0
|
|
20240704,160100,258145250,4230,4230,4230,4230,0
|
|
20240704,160000,258145250,4230,4230,4230,4230,0
|
|
20240704,155900,258145250,4230,4230,4230,4230,0
|
|
20240704,155800,258145250,4230,4230,4230,4230,1010
|
|
20240704,155700,258145250,4230,4230,4230,4230,0
|
|
20240704,155600,258145250,4230,4230,4230,4230,0
|
|
20240704,155500,258145250,4230,4230,4230,4230,0
|
|
20240704,155400,258145250,4230,4230,4230,4230,0
|
|
20240704,155300,258145250,4230,4230,4230,4230,0
|
|
20240704,155200,258145250,4230,4230,4230,4230,0
|
|
20240704,155100,258145250,4230,4230,4230,4230,0
|
|
20240704,155000,258145250,4230,4230,4230,4230,0
|
|
20240704,154900,258145250,4230,4230,4230,4230,0
|
|
20240704,154800,258145250,4230,4230,4230,4230,0
|
|
20240704,154700,258145250,4230,4230,4230,4230,0
|
|
20240704,154600,258145250,4230,4230,4230,4230,0
|
|
20240704,154500,258145250,4230,4230,4230,4230,0
|
|
20240704,154400,258145250,4230,4230,4230,4230,0
|
|
20240704,154300,258145250,4230,4230,4230,4230,0
|
|
20240704,154200,258145250,4230,4230,4230,4230,0
|
|
20240704,154100,258145250,4230,4230,4230,4230,0
|
|
20240704,154000,258145250,4230,4230,4230,4230,0
|
|
20240704,153900,258145250,4230,4230,4230,4230,0
|
|
20240704,153800,258145250,4230,4230,4230,4230,0
|
|
20240704,153700,258145250,4230,4230,4230,4230,0
|
|
20240704,153600,258145250,4230,4230,4230,4230,0
|
|
20240704,153500,258145250,4230,4230,4230,4230,0
|
|
20240704,153400,258145250,4230,4230,4230,4230,0
|
|
20240704,153300,258145250,4230,4230,4230,4230,0
|
|
20240704,153200,258145250,4230,4230,4230,4230,0
|
|
20240704,153100,258145250,4230,4230,4230,4230,0
|
|
20240704,153000,258145250,4230,4230,4230,4230,1010
|
|
20240704,152900,253872950,4230,4230,4230,4230,0
|
|
20240704,152800,253872950,4230,4230,4230,4230,0
|
|
20240704,152700,253872950,4230,4230,4230,4230,0
|
|
20240704,152600,253872950,4230,4230,4230,4230,0
|
|
20240704,152500,253872950,4230,4230,4230,4230,0
|
|
20240704,152400,253872950,4230,4230,4230,4230,0
|
|
20240704,152300,253872950,4230,4230,4230,4230,0
|
|
20240704,152200,253872950,4230,4230,4230,4230,0
|
|
20240704,152100,253872950,4230,4230,4230,4230,0
|
|
20240704,152000,253872950,4230,4230,4230,4230,0
|
|
20240704,151900,253872950,4230,4230,4235,4230,602
|
|
20240704,151800,251325975,4235,4235,4235,4235,10
|
|
20240704,151700,251283625,4235,4235,4235,4235,350
|
|
20240704,151600,249801375,4245,4245,4245,4230,161
|
|
20240704,151500,249118080,4245,4250,4250,4245,110
|
|
20240704,151400,248650630,4250,4250,4250,4250,136
|
|
20240704,151300,248072630,4250,4250,4250,4250,0
|
|
20240704,151200,248072630,4250,4255,4255,4250,53
|
|
20240704,151100,247847365,4255,4255,4255,4255,475
|
|
20240704,151000,245826240,4210,4245,4255,4210,4730
|
|
20240704,150900,225712310,4250,4250,4250,4250,0
|
|
20240704,150800,225712310,4250,4250,4250,4215,527
|
|
20240704,150700,223473470,4250,4250,4250,4250,1
|
|
20240704,150600,223469220,4210,4240,4250,4200,2106
|
|
20240704,150500,214531675,4200,4220,4240,4200,1070
|
|
20240704,150400,210005345,4220,4215,4220,4200,1773
|
|
20240704,150300,202532995,4215,4205,4215,4205,169
|
|
20240704,150200,201822180,4205,4195,4205,4195,2202
|
|
20240704,150100,192573930,4195,4180,4195,4175,3010
|
|
20240704,150000,179965140,4180,4180,4180,4180,18
|
|
20240704,145900,179889900,4180,4180,4180,4180,132
|
|
20240704,145800,179338140,4185,4185,4185,4185,0
|
|
20240704,145700,179338140,4185,4185,4185,4185,0
|
|
20240704,145600,179338140,4185,4185,4185,4185,0
|
|
20240704,145500,179338140,4185,4170,4185,4170,34
|
|
20240704,145400,179196255,4170,4165,4170,4165,8
|
|
20240704,145300,179162920,4170,4170,4170,4170,0
|
|
20240704,145200,179162920,4170,4165,4170,4165,11
|
|
20240704,145100,179117075,4160,4155,4160,4155,342
|
|
20240704,145000,177695810,4155,4145,4155,4145,500
|
|
20240704,144900,175618460,4155,4155,4155,4155,8
|
|
20240704,144800,175585220,4155,4155,4155,4155,0
|
|
20240704,144700,175585220,4155,4155,4155,4155,5
|
|
20240704,144600,175564445,4155,4155,4155,4155,0
|
|
20240704,144500,175564445,4155,4155,4155,4155,121
|
|
20240704,144400,175061690,4145,4145,4145,4145,0
|
|
20240704,144300,175061690,4145,4145,4145,4145,100
|
|
20240704,144200,174647190,4140,4140,4140,4140,1509
|
|
20240704,144100,168399930,4145,4145,4145,4145,0
|
|
20240704,144000,168399930,4145,4145,4145,4145,560
|
|
20240704,143900,166078730,4160,4145,4160,4145,407
|
|
20240704,143800,164387755,4145,4140,4145,4140,1713
|
|
20240704,143700,157295930,4145,4140,4145,4140,89
|
|
20240704,143600,156927075,4140,4140,4140,4140,0
|
|
20240704,143500,156927075,4140,4140,4140,4140,10
|
|
20240704,143400,156885675,4140,4140,4140,4140,1
|
|
20240704,143300,156881535,4130,4130,4130,4130,1931
|
|
20240704,143200,148906505,4130,4135,4135,4125,690
|
|
20240704,143100,146056470,4130,4140,4140,4130,228
|
|
20240704,143000,145113230,4135,4160,4190,4135,6597
|
|
20240704,142900,117620640,4160,4160,4160,4160,0
|
|
20240704,142800,117620640,4160,4160,4160,4160,0
|
|
20240704,142700,117620640,4160,4160,4160,4160,1
|
|
20240704,142600,117616480,4165,4165,4165,4165,0
|
|
20240704,142500,117616480,4165,4165,4165,4165,2
|
|
20240704,142400,117608150,4140,4140,4140,4140,0
|
|
20240704,142300,117608150,4140,4140,4140,4140,0
|
|
20240704,142200,117608150,4140,4140,4140,4140,0
|
|
20240704,142100,117608150,4140,4140,4140,4140,0
|
|
20240704,142000,117608150,4140,4155,4160,4140,1664
|
|
20240704,141900,110687425,4150,4150,4150,4150,45
|
|
20240704,141800,110500675,4150,4150,4150,4150,0
|
|
20240704,141700,110500675,4150,4150,4150,4150,0
|
|
20240704,141600,110500675,4150,4150,4150,4150,0
|
|
20240704,141500,110500675,4150,4150,4150,4150,4
|
|
20240704,141400,110484075,4150,4150,4150,4150,0
|
|
20240704,141300,110484075,4150,4150,4150,4150,0
|
|
20240704,141200,110484075,4150,4150,4150,4150,0
|
|
20240704,141100,110484075,4150,4150,4150,4150,0
|
|
20240704,141000,110484075,4150,4150,4150,4150,0
|
|
20240704,140900,110484075,4150,4150,4150,4150,1
|
|
20240704,140800,110479925,4140,4140,4140,4140,0
|
|
20240704,140700,110479925,4140,4140,4140,4140,116
|
|
20240704,140600,109999685,4150,4150,4150,4150,0
|
|
20240704,140500,109999685,4150,4150,4150,4150,0
|
|
20240704,140400,109999685,4150,4150,4150,4150,0
|
|
20240704,140300,109999685,4150,4150,4150,4150,0
|
|
20240704,140200,109999685,4150,4150,4150,4150,0
|
|
20240704,140100,109999685,4150,4150,4150,4150,0
|
|
20240704,140000,109999685,4150,4140,4150,4140,39
|
|
20240704,135900,109838215,4140,4140,4140,4140,0
|
|
20240704,135800,109838215,4140,4140,4140,4140,1
|
|
20240704,135700,109834075,4135,4135,4135,4135,0
|
|
20240704,135600,109834075,4135,4135,4135,4135,60
|
|
20240704,135500,109585975,4135,4135,4135,4135,0
|
|
20240704,135400,109585975,4135,4135,4135,4135,105
|
|
20240704,135300,109151800,4140,4140,4140,4140,0
|
|
20240704,135200,109151800,4140,4140,4140,4140,0
|
|
20240704,135100,109151800,4140,4140,4140,4140,0
|
|
20240704,135000,109151800,4140,4140,4140,4140,1
|
|
20240704,134900,109147660,4140,4140,4140,4140,0
|
|
20240704,134800,109147660,4140,4140,4140,4140,0
|
|
20240704,134700,109147660,4140,4140,4140,4140,0
|
|
20240704,134600,109147660,4140,4140,4140,4140,0
|
|
20240704,134500,109147660,4140,4140,4140,4140,1
|
|
20240704,134400,109143520,4135,4135,4140,4130,825
|
|
20240704,134300,105732360,4135,4135,4135,4135,1
|
|
20240704,134200,105728225,4130,4130,4130,4130,0
|
|
20240704,134100,105728225,4130,4135,4135,4130,961
|
|
20240704,134000,101754815,4135,4135,4135,4135,0
|
|
20240704,133900,101754815,4135,4145,4145,4135,177
|
|
20240704,133800,101022905,4150,4150,4150,4150,0
|
|
20240704,133700,101022905,4150,4150,4150,4150,3
|
|
20240704,133600,101010455,4150,4150,4150,4150,0
|
|
20240704,133500,101010455,4150,4150,4150,4150,0
|
|
20240704,133400,101010455,4150,4150,4150,4150,0
|
|
20240704,133300,101010455,4150,4150,4150,4150,1
|
|
20240704,133200,101006305,4135,4135,4135,4135,49
|
|
20240704,133100,100803690,4150,4150,4150,4150,0
|
|
20240704,133000,100803690,4150,4150,4150,4150,50
|
|
20240704,132900,100596190,4150,4150,4150,4150,0
|
|
20240704,132800,100596190,4150,4150,4150,4150,0
|
|
20240704,132700,100596190,4150,4150,4150,4150,0
|
|
20240704,132600,100596190,4150,4150,4150,4150,0
|
|
20240704,132500,100596190,4150,4150,4150,4150,0
|
|
20240704,132400,100596190,4150,4150,4150,4150,0
|
|
20240704,132300,100596190,4150,4150,4150,4150,30
|
|
20240704,132200,100471690,4155,4155,4155,4155,0
|
|
20240704,132100,100471690,4155,4155,4155,4155,3
|
|
20240704,132000,100459225,4155,4155,4155,4155,2
|
|
20240704,131900,100450915,4135,4135,4135,4135,590
|
|
20240704,131800,98011265,4140,4140,4140,4140,0
|
|
20240704,131700,98011265,4140,4140,4140,4140,0
|
|
20240704,131600,98011265,4140,4140,4140,4140,4
|
|
20240704,131500,97994705,4135,4135,4135,4135,0
|
|
20240704,131400,97994705,4135,4135,4135,4135,55
|
|
20240704,131300,97767280,4135,4135,4135,4135,0
|
|
20240704,131200,97767280,4135,4135,4135,4135,0
|
|
20240704,131100,97767280,4135,4135,4135,4135,0
|
|
20240704,131000,97767280,4135,4135,4135,4135,0
|
|
20240704,130900,97767280,4135,4135,4135,4135,0
|
|
20240704,130800,97767280,4135,4135,4135,4135,1
|
|
20240704,130700,97763145,4140,4140,4140,4140,0
|
|
20240704,130600,97763145,4140,4140,4140,4140,0
|
|
20240704,130500,97763145,4140,4140,4140,4140,0
|
|
20240704,130400,97763145,4140,4140,4140,4140,0
|
|
20240704,130300,97763145,4140,4145,4145,4140,7
|
|
20240704,130200,97734160,4155,4155,4155,4155,0
|
|
20240704,130100,97734160,4155,4155,4155,4155,2
|
|
20240704,130000,97725850,4155,4155,4155,4155,0
|
|
20240704,125900,97725850,4155,4155,4155,4155,0
|
|
20240704,125800,97725850,4155,4155,4155,4155,0
|
|
20240704,125700,97725850,4155,4135,4155,4135,8
|
|
20240704,125600,97692710,4155,4155,4155,4155,0
|
|
20240704,125500,97692710,4155,4160,4160,4155,12
|
|
20240704,125400,97642800,4160,4160,4160,4160,0
|
|
20240704,125300,97642800,4160,4160,4160,4160,0
|
|
20240704,125200,97642800,4160,4160,4160,4160,6
|
|
20240704,125100,97617840,4160,4160,4160,4160,0
|
|
20240704,125000,97617840,4160,4160,4160,4160,0
|
|
20240704,124900,97617840,4160,4160,4160,4160,2
|
|
20240704,124800,97609520,4135,4135,4135,4135,0
|
|
20240704,124700,97609520,4135,4135,4135,4135,23
|
|
20240704,124600,97514415,4135,4135,4135,4135,0
|
|
20240704,124500,97514415,4135,4135,4135,4135,0
|
|
20240704,124400,97514415,4135,4135,4135,4135,0
|
|
20240704,124300,97514415,4135,4135,4135,4135,0
|
|
20240704,124200,97514415,4135,4135,4135,4135,0
|
|
20240704,124100,97514415,4135,4135,4135,4135,0
|
|
20240704,124000,97514415,4135,4140,4140,4135,527
|
|
20240704,123900,95335245,4135,4135,4135,4135,0
|
|
20240704,123800,95335245,4135,4135,4135,4135,0
|
|
20240704,123700,95335245,4135,4135,4135,4135,0
|
|
20240704,123600,95335245,4135,4135,4135,4135,0
|
|
20240704,123500,95335245,4135,4135,4135,4135,0
|
|
20240704,123400,95335245,4135,4135,4135,4135,0
|
|
20240704,123300,95335245,4135,4135,4135,4135,26
|
|
20240704,123200,95227735,4130,4130,4130,4130,0
|
|
20240704,123100,95227735,4130,4130,4130,4130,0
|
|
20240704,123000,95227735,4130,4130,4130,4130,0
|
|
20240704,122900,95227735,4130,4130,4130,4130,0
|
|
20240704,122800,95227735,4130,4130,4130,4130,0
|
|
20240704,122700,95227735,4130,4130,4130,4130,0
|
|
20240704,122600,95227735,4130,4130,4130,4130,0
|
|
20240704,122500,95227735,4130,4130,4130,4130,0
|
|
20240704,122400,95227735,4130,4130,4130,4130,0
|
|
20240704,122300,95227735,4130,4130,4130,4130,107
|
|
20240704,122200,94785825,4130,4130,4130,4130,0
|
|
20240704,122100,94785825,4130,4130,4130,4130,0
|
|
20240704,122000,94785825,4130,4130,4130,4130,0
|
|
20240704,121900,94785825,4130,4130,4130,4130,0
|
|
20240704,121800,94785825,4130,4130,4130,4130,233
|
|
20240704,121700,93823535,4130,4130,4130,4130,0
|
|
20240704,121600,93823535,4130,4130,4130,4130,0
|
|
20240704,121500,93823535,4130,4130,4130,4130,116
|
|
20240704,121400,93344455,4130,4135,4135,4130,100
|
|
20240704,121300,92931125,4165,4165,4165,4165,0
|
|
20240704,121200,92931125,4165,4165,4165,4165,0
|
|
20240704,121100,92931125,4165,4165,4165,4165,4
|
|
20240704,121000,92914465,4165,4165,4165,4165,0
|
|
20240704,120900,92914465,4165,4165,4165,4165,1
|
|
20240704,120800,92910300,4165,4165,4165,4165,2
|
|
20240704,120700,92901970,4135,4135,4135,4135,0
|
|
20240704,120600,92901970,4135,4135,4135,4135,0
|
|
20240704,120500,92901970,4135,4135,4135,4135,0
|
|
20240704,120400,92901970,4135,4135,4135,4135,0
|
|
20240704,120300,92901970,4135,4135,4135,4135,0
|
|
20240704,120200,92901970,4135,4135,4135,4135,0
|
|
20240704,120100,92901970,4135,4135,4135,4135,0
|
|
20240704,120000,92901970,4135,4160,4160,4135,306
|
|
20240704,115900,91629410,4160,4160,4160,4160,1
|
|
20240704,115800,91625250,4135,4135,4135,4135,0
|
|
20240704,115700,91625250,4135,4135,4135,4135,0
|
|
20240704,115600,91625250,4135,4135,4135,4135,0
|
|
20240704,115500,91625250,4135,4135,4135,4135,1
|
|
20240704,115400,91621115,4135,4135,4135,4135,0
|
|
20240704,115300,91621115,4135,4135,4135,4135,0
|
|
20240704,115200,91621115,4135,4135,4135,4135,0
|
|
20240704,115100,91621115,4135,4135,4135,4135,0
|
|
20240704,115000,91621115,4135,4135,4135,4135,0
|
|
20240704,114900,91621115,4135,4135,4135,4135,0
|
|
20240704,114800,91621115,4135,4135,4135,4135,0
|
|
20240704,114700,91621115,4135,4135,4135,4135,77
|
|
20240704,114600,91302720,4130,4130,4130,4130,0
|
|
20240704,114500,91302720,4130,4130,4130,4130,0
|
|
20240704,114400,91302720,4130,4130,4130,4130,101
|
|
20240704,114300,90885590,4130,4130,4130,4130,0
|
|
20240704,114200,90885590,4130,4130,4130,4130,0
|
|
20240704,114100,90885590,4130,4130,4130,4130,0
|
|
20240704,114000,90885590,4130,4130,4130,4130,0
|
|
20240704,113900,90885590,4130,4130,4130,4130,347
|
|
20240704,113800,89452480,4130,4130,4130,4130,0
|
|
20240704,113700,89452480,4130,4130,4130,4130,0
|
|
20240704,113600,89452480,4130,4130,4130,4130,0
|
|
20240704,113500,89452480,4130,4130,4130,4130,0
|
|
20240704,113400,89452480,4130,4135,4135,4130,990
|
|
20240704,113300,85360940,4160,4160,4160,4160,0
|
|
20240704,113200,85360940,4160,4135,4160,4135,3479
|
|
20240704,113100,70895745,4145,4145,4145,4145,0
|
|
20240704,113000,70895745,4145,4140,4145,4140,46
|
|
20240704,112900,70705300,4140,4140,4140,4140,0
|
|
20240704,112800,70705300,4140,4140,4140,4140,0
|
|
20240704,112700,70705300,4140,4140,4140,4140,0
|
|
20240704,112600,70705300,4140,4140,4140,4140,0
|
|
20240704,112500,70705300,4140,4140,4140,4140,500
|
|
20240704,112400,68635300,4145,4145,4145,4145,100
|
|
20240704,112300,68220800,4145,4145,4145,4145,67
|
|
20240704,112200,67943085,4140,4145,4145,4140,682
|
|
20240704,112100,65117360,4145,4150,4150,4145,232
|
|
20240704,112000,64154665,4160,4160,4160,4160,0
|
|
20240704,111900,64154665,4160,4160,4160,4160,0
|
|
20240704,111800,64154665,4160,4160,4160,4160,0
|
|
20240704,111700,64154665,4160,4160,4160,4160,0
|
|
20240704,111600,64154665,4160,4160,4160,4160,1
|
|
20240704,111500,64150505,4160,4160,4160,4160,0
|
|
20240704,111400,64150505,4160,4160,4160,4160,1
|
|
20240704,111300,64146345,4160,4160,4160,4160,0
|
|
20240704,111200,64146345,4160,4160,4160,4160,0
|
|
20240704,111100,64146345,4160,4160,4160,4160,0
|
|
20240704,111000,64146345,4160,4160,4160,4160,0
|
|
20240704,110900,64146345,4160,4160,4160,4160,10
|
|
20240704,110800,64104745,4160,4160,4160,4160,0
|
|
20240704,110700,64104745,4160,4160,4160,4160,0
|
|
20240704,110600,64104745,4160,4160,4160,4160,0
|
|
20240704,110500,64104745,4160,4160,4160,4160,0
|
|
20240704,110400,64104745,4160,4160,4160,4160,4
|
|
20240704,110300,64088105,4160,4160,4160,4160,0
|
|
20240704,110200,64088105,4160,4160,4160,4160,0
|
|
20240704,110100,64088105,4160,4160,4160,4160,50
|
|
20240704,110000,63880105,4160,4160,4160,4160,2055
|
|
20240704,105900,55331305,4160,4160,4160,4160,9
|
|
20240704,105800,55293865,4160,4160,4160,4160,100
|
|
20240704,105700,54877865,4160,4160,4160,4160,150
|
|
20240704,105600,54253865,4160,4160,4160,4160,0
|
|
20240704,105500,54253865,4160,4160,4160,4160,2
|
|
20240704,105400,54245545,4160,4160,4160,4160,0
|
|
20240704,105300,54245545,4160,4160,4160,4160,5
|
|
20240704,105200,54224745,4160,4160,4160,4160,0
|
|
20240704,105100,54224745,4160,4160,4160,4160,0
|
|
20240704,105000,54224745,4160,4160,4160,4160,0
|
|
20240704,104900,54224745,4160,4160,4160,4160,24
|
|
20240704,104800,54124905,4160,4160,4160,4160,4
|
|
20240704,104700,54108265,4155,4155,4155,4155,110
|
|
20240704,104600,53651215,4145,4150,4150,4145,16
|
|
20240704,104500,53584890,4155,4155,4155,4155,0
|
|
20240704,104400,53584890,4155,4155,4155,4155,0
|
|
20240704,104300,53584890,4155,4155,4155,4155,262
|
|
20240704,104200,52496280,4155,4155,4155,4155,0
|
|
20240704,104100,52496280,4155,4155,4155,4155,0
|
|
20240704,104000,52496280,4155,4155,4155,4155,2
|
|
20240704,103900,52487970,4155,4155,4155,4155,3
|
|
20240704,103800,52475505,4150,4150,4150,4150,75
|
|
20240704,103700,52164255,4155,4155,4155,4155,9
|
|
20240704,103600,52126860,4160,4160,4160,4160,0
|
|
20240704,103500,52126860,4160,4160,4160,4160,0
|
|
20240704,103400,52126860,4160,4160,4160,4160,0
|
|
20240704,103300,52126860,4160,4160,4160,4160,0
|
|
20240704,103200,52126860,4160,4155,4160,4155,33
|
|
20240704,103100,51989730,4160,4155,4160,4155,93
|
|
20240704,103000,51603305,4160,4160,4160,4160,301
|
|
20240704,102900,50351145,4160,4160,4160,4160,4
|
|
20240704,102800,50334505,4160,4160,4160,4160,2
|
|
20240704,102700,50326185,4160,4160,4160,4160,7
|
|
20240704,102600,50297065,4160,4160,4160,4160,2
|
|
20240704,102500,50288745,4160,4160,4160,4160,1
|
|
20240704,102400,50284585,4160,4160,4160,4160,7
|
|
20240704,102300,50255465,4155,4160,4160,4155,108
|
|
20240704,102200,49806195,4140,4145,4145,4140,36
|
|
20240704,102100,49657150,4160,4160,4160,4160,0
|
|
20240704,102000,49657150,4160,4160,4160,4160,4
|
|
20240704,101900,49640510,4160,4155,4160,4155,9
|
|
20240704,101800,49603090,4155,4155,4155,4155,1104
|
|
20240704,101700,45015970,4155,4155,4155,4155,0
|
|
20240704,101600,45015970,4155,4155,4155,4155,0
|
|
20240704,101500,45015970,4155,4155,4155,4155,3
|
|
20240704,101400,45003505,4155,4150,4155,4150,3
|
|
20240704,101300,44991050,4155,4140,4155,4140,10
|
|
20240704,101200,44949545,4155,4155,4155,4155,0
|
|
20240704,101100,44949545,4155,4155,4155,4155,0
|
|
20240704,101000,44949545,4155,4155,4155,4155,0
|
|
20240704,100900,44949545,4155,4155,4155,4155,0
|
|
20240704,100800,44949545,4155,4155,4155,4155,0
|
|
20240704,100700,44949545,4155,4155,4155,4155,0
|
|
20240704,100600,44949545,4155,4155,4155,4155,4
|
|
20240704,100500,44932925,4155,4155,4155,4155,0
|
|
20240704,100400,44932925,4155,4155,4155,4155,0
|
|
20240704,100300,44932925,4155,4155,4155,4155,0
|
|
20240704,100200,44932925,4155,4155,4155,4155,2
|
|
20240704,100100,44924615,4155,4155,4155,4155,4
|
|
20240704,100000,44907995,4155,4155,4155,4155,0
|
|
20240704,095900,44907995,4155,4155,4155,4155,1
|
|
20240704,095800,44903840,4155,4155,4155,4155,3
|
|
20240704,095700,44891375,4155,4155,4155,4155,12
|
|
20240704,095600,44841515,4155,4155,4155,4155,5
|
|
20240704,095500,44820740,4140,4140,4140,4140,45
|
|
20240704,095400,44634440,4140,4140,4140,4140,0
|
|
20240704,095300,44634440,4140,4140,4140,4140,0
|
|
20240704,095200,44634440,4140,4140,4140,4140,1
|
|
20240704,095100,44630300,4140,4140,4140,4140,3
|
|
20240704,095000,44617880,4140,4140,4140,4140,40
|
|
20240704,094900,44452280,4140,4140,4140,4140,11
|
|
20240704,094800,44406740,4140,4140,4140,4140,1
|
|
20240704,094700,44402600,4140,4140,4140,4140,0
|
|
20240704,094600,44402600,4140,4140,4140,4140,0
|
|
20240704,094500,44402600,4140,4140,4140,4140,0
|
|
20240704,094400,44402600,4140,4140,4140,4140,52
|
|
20240704,094300,44187320,4140,4140,4140,4140,5
|
|
20240704,094200,44166620,4140,4140,4140,4140,13
|
|
20240704,094100,44112800,4140,4140,4140,4140,0
|
|
20240704,094000,44112800,4140,4140,4140,4140,0
|
|
20240704,093900,44112800,4140,4140,4140,4140,0
|
|
20240704,093800,44112800,4140,4140,4140,4140,1
|
|
20240704,093700,44108660,4140,4140,4140,4140,2
|
|
20240704,093600,44100380,4140,4140,4140,4140,0
|
|
20240704,093500,44100380,4140,4140,4140,4140,0
|
|
20240704,093400,44100380,4140,4140,4140,4140,0
|
|
20240704,093300,44100380,4140,4140,4140,4140,0
|
|
20240704,093200,44100380,4140,4130,4140,4130,601
|
|
20240704,093100,41618240,4135,4135,4135,4135,0
|
|
20240704,093000,41618240,4135,4135,4135,4135,14
|
|
20240704,092900,41560350,4130,4130,4130,4130,120
|
|
20240704,092800,41064750,4140,4140,4140,4140,0
|
|
20240704,092700,41064750,4140,4140,4140,4140,200
|
|
20240704,092600,40236750,4140,4140,4140,4140,2
|
|
20240704,092500,40228470,4140,4140,4140,4140,0
|
|
20240704,092400,40228470,4140,4140,4140,4140,0
|
|
20240704,092300,40228470,4140,4120,4140,4120,712
|
|
20240704,092200,37292355,4120,4130,4130,4120,1825
|
|
20240704,092100,29773340,4140,4140,4140,4140,0
|
|
20240704,092000,29773340,4140,4140,4140,4140,0
|
|
20240704,091900,29773340,4140,4140,4140,4140,1
|
|
20240704,091800,29769200,4140,4125,4140,4115,4001
|
|
20240704,091700,13287450,4140,4130,4140,4125,330
|
|
20240704,091600,11925660,4135,4135,4135,4135,0
|
|
20240704,091500,11925660,4135,4140,4140,4135,290
|
|
20240704,091400,10726285,4140,4155,4155,4140,201
|
|
20240704,091300,9894130,4160,4160,4160,4160,0
|
|
20240704,091200,9894130,4160,4160,4160,4160,0
|
|
20240704,091100,9894130,4160,4160,4160,4160,0
|
|
20240704,091000,9894130,4160,4160,4160,4160,1
|
|
20240704,090900,9889970,4155,4155,4155,4155,1
|
|
20240704,090800,9885815,4160,4160,4160,4160,5
|
|
20240704,090700,9865015,4160,4160,4160,4160,1
|
|
20240704,090600,9860855,4160,4160,4160,4160,0
|
|
20240704,090500,9860855,4160,4155,4160,4155,10
|
|
20240704,090400,9819280,4160,4160,4160,4160,0
|
|
20240704,090300,9819280,4160,4160,4160,4160,0
|
|
20240704,090200,9819280,4160,4160,4160,4160,0
|
|
20240704,090100,9819280,4160,4160,4160,4160,30
|
|
20240704,090000,9694480,4160,4120,4160,4120,2353
|