629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192600,174296300,4195,4195,4195,4195,5661
|
|
20240717,192500,174296300,4195,4195,4195,4195,0
|
|
20240717,192400,174296300,4195,4195,4195,4195,0
|
|
20240717,192300,174296300,4195,4195,4195,4195,0
|
|
20240717,192200,174296300,4195,4195,4195,4195,0
|
|
20240717,192100,174296300,4195,4195,4195,4195,0
|
|
20240717,192000,174296300,4195,4195,4195,4195,0
|
|
20240717,191900,174296300,4195,4195,4195,4195,0
|
|
20240717,191800,174296300,4195,4195,4195,4195,0
|
|
20240717,191700,174296300,4195,4195,4195,4195,0
|
|
20240717,191600,174296300,4195,4195,4195,4195,0
|
|
20240717,191500,174296300,4195,4195,4195,4195,0
|
|
20240717,191400,174296300,4195,4195,4195,4195,0
|
|
20240717,191300,174296300,4195,4195,4195,4195,0
|
|
20240717,191200,174296300,4195,4195,4195,4195,0
|
|
20240717,191100,174296300,4195,4195,4195,4195,0
|
|
20240717,191000,174296300,4195,4195,4195,4195,0
|
|
20240717,190900,174296300,4195,4195,4195,4195,0
|
|
20240717,190800,174296300,4195,4195,4195,4195,0
|
|
20240717,190700,174296300,4195,4195,4195,4195,0
|
|
20240717,190600,174296300,4195,4195,4195,4195,0
|
|
20240717,190500,174296300,4195,4195,4195,4195,0
|
|
20240717,190400,174296300,4195,4195,4195,4195,0
|
|
20240717,190300,174296300,4195,4195,4195,4195,0
|
|
20240717,190200,174296300,4195,4195,4195,4195,0
|
|
20240717,190100,174296300,4195,4195,4195,4195,0
|
|
20240717,190000,174296300,4195,4195,4195,4195,0
|
|
20240717,185900,174296300,4195,4195,4195,4195,0
|
|
20240717,185800,174296300,4195,4195,4195,4195,0
|
|
20240717,185700,174296300,4195,4195,4195,4195,0
|
|
20240717,185600,174296300,4195,4195,4195,4195,5661
|
|
20240717,185500,174296300,4195,4195,4195,4195,0
|
|
20240717,185400,174296300,4195,4195,4195,4195,0
|
|
20240717,185300,174296300,4195,4195,4195,4195,0
|
|
20240717,185200,174296300,4195,4195,4195,4195,0
|
|
20240717,185100,174296300,4195,4195,4195,4195,0
|
|
20240717,185000,174296300,4195,4195,4195,4195,0
|
|
20240717,184900,174296300,4195,4195,4195,4195,0
|
|
20240717,184800,174296300,4195,4195,4195,4195,0
|
|
20240717,184700,174296300,4195,4195,4195,4195,0
|
|
20240717,184600,174296300,4195,4195,4195,4195,0
|
|
20240717,184500,174296300,4195,4195,4195,4195,0
|
|
20240717,184400,174296300,4195,4195,4195,4195,0
|
|
20240717,184300,174296300,4195,4195,4195,4195,0
|
|
20240717,184200,174296300,4195,4195,4195,4195,0
|
|
20240717,184100,174296300,4195,4195,4195,4195,0
|
|
20240717,184000,174296300,4195,4195,4195,4195,0
|
|
20240717,183900,174296300,4195,4195,4195,4195,0
|
|
20240717,183800,174296300,4195,4195,4195,4195,0
|
|
20240717,183700,174296300,4195,4195,4195,4195,0
|
|
20240717,183600,174296300,4195,4195,4195,4195,0
|
|
20240717,183500,174296300,4195,4195,4195,4195,0
|
|
20240717,183400,174296300,4195,4195,4195,4195,0
|
|
20240717,183300,174296300,4195,4195,4195,4195,0
|
|
20240717,183200,174296300,4195,4195,4195,4195,0
|
|
20240717,183100,174296300,4195,4195,4195,4195,0
|
|
20240717,183000,174296300,4195,4195,4195,4195,0
|
|
20240717,182900,174296300,4195,4195,4195,4195,0
|
|
20240717,182800,174296300,4195,4195,4195,4195,0
|
|
20240717,182700,174296300,4195,4195,4195,4195,0
|
|
20240717,182600,174296300,4195,4195,4195,4195,5661
|
|
20240717,182500,174296300,4195,4195,4195,4195,0
|
|
20240717,182400,174296300,4195,4195,4195,4195,0
|
|
20240717,182300,174296300,4195,4195,4195,4195,0
|
|
20240717,182200,174296300,4195,4195,4195,4195,0
|
|
20240717,182100,174296300,4195,4195,4195,4195,0
|
|
20240717,182000,174296300,4195,4195,4195,4195,0
|
|
20240717,181900,174296300,4195,4195,4195,4195,0
|
|
20240717,181800,174296300,4195,4195,4195,4195,0
|
|
20240717,181700,174296300,4195,4195,4195,4195,0
|
|
20240717,181600,174296300,4195,4195,4195,4195,0
|
|
20240717,181500,174296300,4195,4195,4195,4195,0
|
|
20240717,181400,174296300,4195,4195,4195,4195,0
|
|
20240717,181300,174296300,4195,4195,4195,4195,0
|
|
20240717,181200,174296300,4195,4195,4195,4195,0
|
|
20240717,181100,174296300,4195,4195,4195,4195,0
|
|
20240717,181000,174296300,4195,4195,4195,4195,0
|
|
20240717,180900,174296300,4195,4195,4195,4195,0
|
|
20240717,180800,174296300,4195,4195,4195,4195,0
|
|
20240717,180700,174296300,4195,4195,4195,4195,0
|
|
20240717,180600,174296300,4195,4195,4195,4195,0
|
|
20240717,180500,174296300,4195,4195,4195,4195,0
|
|
20240717,180400,174296300,4195,4195,4195,4195,0
|
|
20240717,180300,174296300,4195,4195,4195,4195,0
|
|
20240717,180200,174296300,4195,4195,4195,4195,0
|
|
20240717,180100,174296300,4195,4195,4195,4195,0
|
|
20240717,180000,174296300,4195,4195,4195,4195,0
|
|
20240717,175900,174296300,4195,4195,4195,4195,0
|
|
20240717,175800,174296300,4195,4195,4195,4195,0
|
|
20240717,175700,174296300,4195,4195,4195,4195,0
|
|
20240717,175600,174296300,4195,4195,4195,4195,5661
|
|
20240717,175500,174296300,4195,4195,4195,4195,0
|
|
20240717,175400,174296300,4195,4195,4195,4195,0
|
|
20240717,175300,174296300,4195,4195,4195,4195,0
|
|
20240717,175200,174296300,4195,4195,4195,4195,0
|
|
20240717,175100,174296300,4195,4195,4195,4195,0
|
|
20240717,175000,174296300,4195,4195,4195,4195,0
|
|
20240717,174900,174296300,4195,4195,4195,4195,0
|
|
20240717,174800,174296300,4195,4195,4195,4195,0
|
|
20240717,174700,174296300,4195,4195,4195,4195,0
|
|
20240717,174600,174296300,4195,4195,4195,4195,0
|
|
20240717,174500,174296300,4195,4195,4195,4195,0
|
|
20240717,174400,174296300,4195,4195,4195,4195,0
|
|
20240717,174300,174296300,4195,4195,4195,4195,0
|
|
20240717,174200,174296300,4195,4195,4195,4195,0
|
|
20240717,174100,174296300,4195,4195,4195,4195,0
|
|
20240717,174000,174296300,4195,4195,4195,4195,0
|
|
20240717,173900,174296300,4195,4195,4195,4195,0
|
|
20240717,173800,174296300,4195,4195,4195,4195,0
|
|
20240717,173700,174296300,4195,4195,4195,4195,0
|
|
20240717,173600,174296300,4195,4195,4195,4195,0
|
|
20240717,173500,174296300,4195,4195,4195,4195,0
|
|
20240717,173400,174296300,4195,4195,4195,4195,0
|
|
20240717,173300,174296300,4195,4195,4195,4195,0
|
|
20240717,173200,174296300,4195,4195,4195,4195,0
|
|
20240717,173100,174296300,4195,4195,4195,4195,0
|
|
20240717,173000,174296300,4195,4195,4195,4195,0
|
|
20240717,172900,174296300,4195,4195,4195,4195,0
|
|
20240717,172800,174296300,4195,4195,4195,4195,0
|
|
20240717,172700,174296300,4195,4195,4195,4195,0
|
|
20240717,172600,174296300,4195,4195,4195,4195,5661
|
|
20240717,172500,174296300,4195,4195,4195,4195,0
|
|
20240717,172400,174296300,4195,4195,4195,4195,0
|
|
20240717,172300,174296300,4195,4195,4195,4195,0
|
|
20240717,172200,174296300,4195,4195,4195,4195,0
|
|
20240717,172100,174296300,4195,4195,4195,4195,0
|
|
20240717,172000,174296300,4195,4195,4195,4195,0
|
|
20240717,171900,174296300,4195,4195,4195,4195,0
|
|
20240717,171800,174296300,4195,4195,4195,4195,0
|
|
20240717,171700,174296300,4195,4195,4195,4195,0
|
|
20240717,171600,174296300,4195,4195,4195,4195,0
|
|
20240717,171500,174296300,4195,4195,4195,4195,0
|
|
20240717,171400,174296300,4195,4195,4195,4195,0
|
|
20240717,171300,174296300,4195,4195,4195,4195,0
|
|
20240717,171200,174296300,4195,4195,4195,4195,0
|
|
20240717,171100,174296300,4195,4195,4195,4195,0
|
|
20240717,171000,174296300,4195,4195,4195,4195,0
|
|
20240717,170900,174296300,4195,4195,4195,4195,0
|
|
20240717,170800,174296300,4195,4195,4195,4195,0
|
|
20240717,170700,174296300,4195,4195,4195,4195,0
|
|
20240717,170600,174296300,4195,4195,4195,4195,0
|
|
20240717,170500,174296300,4195,4195,4195,4195,0
|
|
20240717,170400,174296300,4195,4195,4195,4195,0
|
|
20240717,170300,174296300,4195,4195,4195,4195,0
|
|
20240717,170200,174296300,4195,4195,4195,4195,0
|
|
20240717,170100,174296300,4195,4195,4195,4195,0
|
|
20240717,170000,174296300,4195,4195,4195,4195,0
|
|
20240717,165900,174296300,4195,4195,4195,4195,0
|
|
20240717,165800,174296300,4195,4195,4195,4195,0
|
|
20240717,165700,174296300,4195,4195,4195,4195,0
|
|
20240717,165600,174296300,4195,4195,4195,4195,5661
|
|
20240717,165500,174296300,4195,4195,4195,4195,0
|
|
20240717,165400,174296300,4195,4195,4195,4195,0
|
|
20240717,165300,174296300,4195,4195,4195,4195,0
|
|
20240717,165200,174296300,4195,4195,4195,4195,0
|
|
20240717,165100,174296300,4195,4195,4195,4195,0
|
|
20240717,165000,174296300,4195,4195,4195,4195,0
|
|
20240717,164900,174296300,4195,4195,4195,4195,0
|
|
20240717,164800,174296300,4195,4195,4195,4195,0
|
|
20240717,164700,174296300,4195,4195,4195,4195,0
|
|
20240717,164600,174296300,4195,4195,4195,4195,0
|
|
20240717,164500,174296300,4195,4195,4195,4195,0
|
|
20240717,164400,174296300,4195,4195,4195,4195,0
|
|
20240717,164300,174296300,4195,4195,4195,4195,0
|
|
20240717,164200,174296300,4195,4195,4195,4195,0
|
|
20240717,164100,174296300,4195,4195,4195,4195,0
|
|
20240717,164000,174296300,4195,4195,4195,4195,0
|
|
20240717,163900,174296300,4195,4195,4195,4195,0
|
|
20240717,163800,174296300,4195,4195,4195,4195,0
|
|
20240717,163700,174296300,4195,4195,4195,4195,0
|
|
20240717,163600,174296300,4195,4195,4195,4195,0
|
|
20240717,163500,174296300,4195,4195,4195,4195,0
|
|
20240717,163400,174296300,4195,4195,4195,4195,0
|
|
20240717,163300,174296300,4195,4195,4195,4195,0
|
|
20240717,163200,174296300,4195,4195,4195,4195,0
|
|
20240717,163100,174296300,4195,4195,4195,4195,0
|
|
20240717,163000,174296300,4195,4195,4195,4195,0
|
|
20240717,162900,174296300,4195,4195,4195,4195,0
|
|
20240717,162800,174296300,4195,4195,4195,4195,0
|
|
20240717,162700,174296300,4195,4195,4195,4195,0
|
|
20240717,162600,174296300,4195,4195,4195,4195,5661
|
|
20240717,162500,174296300,4195,4195,4195,4195,0
|
|
20240717,162400,174296300,4195,4195,4195,4195,0
|
|
20240717,162300,174296300,4195,4195,4195,4195,0
|
|
20240717,162200,174296300,4195,4195,4195,4195,0
|
|
20240717,162100,174296300,4195,4195,4195,4195,0
|
|
20240717,162000,174296300,4195,4195,4195,4195,0
|
|
20240717,161900,174296300,4195,4195,4195,4195,0
|
|
20240717,161800,174296300,4195,4195,4195,4195,0
|
|
20240717,161700,174296300,4195,4195,4195,4195,0
|
|
20240717,161600,174296300,4195,4195,4195,4195,0
|
|
20240717,161500,174296300,4195,4195,4195,4195,0
|
|
20240717,161400,174296300,4195,4195,4195,4195,0
|
|
20240717,161300,174296300,4195,4195,4195,4195,0
|
|
20240717,161200,174296300,4195,4195,4195,4195,0
|
|
20240717,161100,174296300,4195,4195,4195,4195,0
|
|
20240717,161000,174296300,4195,4195,4195,4195,0
|
|
20240717,160900,174296300,4195,4195,4195,4195,0
|
|
20240717,160800,174296300,4195,4195,4195,4195,0
|
|
20240717,160700,174296300,4195,4195,4195,4195,0
|
|
20240717,160600,174296300,4195,4195,4195,4195,0
|
|
20240717,160500,174296300,4195,4195,4195,4195,0
|
|
20240717,160400,174296300,4195,4195,4195,4195,0
|
|
20240717,160300,174296300,4195,4195,4195,4195,0
|
|
20240717,160200,174296300,4195,4195,4195,4195,0
|
|
20240717,160100,174296300,4195,4195,4195,4195,0
|
|
20240717,160000,174296300,4195,4195,4195,4195,0
|
|
20240717,155900,174296300,4195,4195,4195,4195,0
|
|
20240717,155800,174296300,4195,4195,4195,4195,0
|
|
20240717,155700,174296300,4195,4195,4195,4195,0
|
|
20240717,155600,174296300,4195,4195,4195,4195,5661
|
|
20240717,155500,174296300,4195,4195,4195,4195,0
|
|
20240717,155400,174296300,4195,4195,4195,4195,0
|
|
20240717,155300,174296300,4195,4195,4195,4195,0
|
|
20240717,155200,174296300,4195,4195,4195,4195,0
|
|
20240717,155100,174296300,4195,4195,4195,4195,0
|
|
20240717,155000,174296300,4195,4195,4195,4195,0
|
|
20240717,154900,174296300,4195,4195,4195,4195,0
|
|
20240717,154800,174296300,4195,4195,4195,4195,0
|
|
20240717,154700,174296300,4195,4195,4195,4195,0
|
|
20240717,154600,174296300,4195,4195,4195,4195,0
|
|
20240717,154500,174296300,4195,4195,4195,4195,0
|
|
20240717,154400,174296300,4195,4195,4195,4195,0
|
|
20240717,154300,174296300,4195,4195,4195,4195,0
|
|
20240717,154200,174296300,4195,4195,4195,4195,0
|
|
20240717,154100,174296300,4195,4195,4195,4195,0
|
|
20240717,154000,174296300,4195,4195,4195,4195,0
|
|
20240717,153900,174296300,4195,4195,4195,4195,0
|
|
20240717,153800,174296300,4195,4195,4195,4195,0
|
|
20240717,153700,174296300,4195,4195,4195,4195,0
|
|
20240717,153600,174296300,4195,4195,4195,4195,0
|
|
20240717,153500,174296300,4195,4195,4195,4195,0
|
|
20240717,153400,174296300,4195,4195,4195,4195,0
|
|
20240717,153300,174296300,4195,4195,4195,4195,0
|
|
20240717,153200,174296300,4195,4195,4195,4195,0
|
|
20240717,153100,174296300,4195,4195,4195,4195,0
|
|
20240717,153000,174296300,4195,4195,4195,4195,5661
|
|
20240717,152900,150548405,4220,4220,4220,4220,0
|
|
20240717,152800,150548405,4220,4220,4220,4220,0
|
|
20240717,152700,150548405,4220,4220,4220,4220,0
|
|
20240717,152600,150548405,4220,4220,4220,4220,0
|
|
20240717,152500,150548405,4220,4220,4220,4220,0
|
|
20240717,152400,150548405,4220,4220,4220,4220,0
|
|
20240717,152300,150548405,4220,4220,4220,4220,0
|
|
20240717,152200,150548405,4220,4220,4220,4220,0
|
|
20240717,152100,150548405,4220,4220,4220,4220,0
|
|
20240717,152000,150548405,4220,4220,4220,4220,0
|
|
20240717,151900,150548405,4220,4200,4220,4200,891
|
|
20240717,151800,146803805,4200,4220,4220,4200,239
|
|
20240717,151700,145795265,4205,4205,4205,4205,676
|
|
20240717,151600,142952685,4205,4205,4205,4205,0
|
|
20240717,151500,142952685,4205,4205,4205,4205,1096
|
|
20240717,151400,138344005,4205,4205,4205,4205,1
|
|
20240717,151300,138339800,4220,4205,4220,4205,163
|
|
20240717,151200,137654355,4205,4210,4210,4205,1522
|
|
20240717,151100,131249165,4210,4210,4210,4210,100
|
|
20240717,151000,130828165,4215,4215,4215,4215,472
|
|
20240717,150900,128838685,4210,4210,4210,4210,0
|
|
20240717,150800,128838685,4210,4210,4210,4210,10
|
|
20240717,150700,128796585,4210,4210,4210,4210,0
|
|
20240717,150600,128796585,4210,4210,4210,4210,0
|
|
20240717,150500,128796585,4210,4210,4210,4210,0
|
|
20240717,150400,128796585,4210,4210,4210,4210,0
|
|
20240717,150300,128796585,4210,4210,4210,4210,0
|
|
20240717,150200,128796585,4210,4210,4210,4210,0
|
|
20240717,150100,128796585,4210,4210,4210,4210,0
|
|
20240717,150000,128796585,4210,4210,4210,4210,0
|
|
20240717,145900,128796585,4210,4210,4210,4210,0
|
|
20240717,145800,128796585,4210,4210,4210,4210,0
|
|
20240717,145700,128796585,4210,4210,4210,4210,0
|
|
20240717,145600,128796585,4210,4210,4210,4210,292
|
|
20240717,145500,127567265,4210,4210,4210,4210,189
|
|
20240717,145400,126771575,4210,4210,4210,4210,0
|
|
20240717,145300,126771575,4210,4205,4210,4205,229
|
|
20240717,145200,125807710,4200,4200,4200,4200,9
|
|
20240717,145100,125769910,4200,4200,4200,4200,92
|
|
20240717,145000,125383510,4195,4200,4200,4195,277
|
|
20240717,144900,124221115,4200,4200,4200,4200,30
|
|
20240717,144800,124095115,4200,4200,4200,4200,0
|
|
20240717,144700,124095115,4200,4200,4200,4200,2137
|
|
20240717,144600,115119715,4200,4200,4200,4200,0
|
|
20240717,144500,115119715,4200,4205,4205,4200,50
|
|
20240717,144400,114909710,4205,4205,4205,4205,37
|
|
20240717,144300,114754125,4200,4200,4200,4200,152
|
|
20240717,144200,114115725,4215,4215,4215,4215,3
|
|
20240717,144100,114103080,4200,4200,4200,4200,0
|
|
20240717,144000,114103080,4200,4200,4200,4200,0
|
|
20240717,143900,114103080,4200,4210,4210,4200,160
|
|
20240717,143800,113429490,4210,4210,4210,4210,10
|
|
20240717,143700,113387390,4200,4200,4200,4200,100
|
|
20240717,143600,112967390,4200,4200,4200,4200,0
|
|
20240717,143500,112967390,4200,4200,4200,4200,148
|
|
20240717,143400,112345790,4200,4200,4200,4200,99
|
|
20240717,143300,111929990,4210,4210,4210,4210,1
|
|
20240717,143200,111925780,4205,4210,4210,4205,1181
|
|
20240717,143100,106958100,4210,4220,4220,4210,501
|
|
20240717,143000,104848880,4210,4210,4210,4210,0
|
|
20240717,142900,104848880,4210,4220,4220,4210,60
|
|
20240717,142800,104596210,4210,4220,4220,4210,1364
|
|
20240717,142700,98846665,4225,4225,4225,4225,0
|
|
20240717,142600,98846665,4225,4225,4225,4225,0
|
|
20240717,142500,98846665,4225,4225,4225,4225,0
|
|
20240717,142400,98846665,4225,4225,4225,4225,0
|
|
20240717,142300,98846665,4225,4225,4225,4225,0
|
|
20240717,142200,98846665,4225,4225,4225,4225,0
|
|
20240717,142100,98846665,4225,4225,4225,4225,0
|
|
20240717,142000,98846665,4225,4225,4225,4225,0
|
|
20240717,141900,98846665,4225,4225,4225,4225,0
|
|
20240717,141800,98846665,4225,4225,4225,4225,0
|
|
20240717,141700,98846665,4225,4225,4225,4225,0
|
|
20240717,141600,98846665,4225,4225,4225,4225,20
|
|
20240717,141500,98762165,4220,4220,4220,4220,0
|
|
20240717,141400,98762165,4220,4220,4220,4220,0
|
|
20240717,141300,98762165,4220,4220,4220,4220,81
|
|
20240717,141200,98420345,4220,4220,4220,4220,1
|
|
20240717,141100,98416125,4220,4220,4220,4220,100
|
|
20240717,141000,97994125,4215,4215,4215,4215,21
|
|
20240717,140900,97905610,4220,4220,4220,4220,0
|
|
20240717,140800,97905610,4220,4220,4220,4220,0
|
|
20240717,140700,97905610,4220,4220,4220,4220,0
|
|
20240717,140600,97905610,4220,4220,4220,4220,0
|
|
20240717,140500,97905610,4220,4220,4220,4220,0
|
|
20240717,140400,97905610,4220,4220,4220,4220,0
|
|
20240717,140300,97905610,4220,4220,4220,4220,0
|
|
20240717,140200,97905610,4220,4220,4220,4220,0
|
|
20240717,140100,97905610,4220,4220,4220,4220,0
|
|
20240717,140000,97905610,4220,4220,4220,4220,1
|
|
20240717,135900,97901390,4210,4210,4210,4210,0
|
|
20240717,135800,97901390,4210,4210,4210,4210,198
|
|
20240717,135700,97067810,4210,4210,4210,4210,0
|
|
20240717,135600,97067810,4210,4215,4215,4210,163
|
|
20240717,135500,96380930,4215,4215,4215,4215,328
|
|
20240717,135400,94998410,4210,4210,4210,4210,0
|
|
20240717,135300,94998410,4210,4210,4210,4210,0
|
|
20240717,135200,94998410,4210,4210,4210,4210,0
|
|
20240717,135100,94998410,4210,4210,4210,4210,0
|
|
20240717,135000,94998410,4210,4210,4210,4210,0
|
|
20240717,134900,94998410,4210,4210,4210,4210,0
|
|
20240717,134800,94998410,4210,4210,4210,4210,0
|
|
20240717,134700,94998410,4210,4210,4210,4210,0
|
|
20240717,134600,94998410,4210,4220,4220,4210,995
|
|
20240717,134500,90802580,4225,4225,4225,4225,0
|
|
20240717,134400,90802580,4225,4225,4225,4225,0
|
|
20240717,134300,90802580,4225,4225,4225,4225,1
|
|
20240717,134200,90798355,4225,4225,4225,4225,11
|
|
20240717,134100,90751880,4230,4230,4230,4230,0
|
|
20240717,134000,90751880,4230,4230,4230,4230,0
|
|
20240717,133900,90751880,4230,4230,4230,4230,0
|
|
20240717,133800,90751880,4230,4230,4230,4230,0
|
|
20240717,133700,90751880,4230,4230,4230,4230,10
|
|
20240717,133600,90709580,4230,4230,4230,4230,0
|
|
20240717,133500,90709580,4230,4230,4230,4230,0
|
|
20240717,133400,90709580,4230,4230,4230,4230,0
|
|
20240717,133300,90709580,4230,4230,4230,4230,0
|
|
20240717,133200,90709580,4230,4230,4230,4230,0
|
|
20240717,133100,90709580,4230,4230,4230,4230,0
|
|
20240717,133000,90709580,4230,4230,4230,4230,0
|
|
20240717,132900,90709580,4230,4230,4230,4230,0
|
|
20240717,132800,90709580,4230,4230,4230,4230,0
|
|
20240717,132700,90709580,4230,4230,4230,4230,0
|
|
20240717,132600,90709580,4230,4230,4230,4230,0
|
|
20240717,132500,90709580,4230,4230,4230,4230,0
|
|
20240717,132400,90709580,4230,4230,4230,4230,1
|
|
20240717,132300,90705350,4230,4230,4230,4230,0
|
|
20240717,132200,90705350,4230,4230,4230,4230,0
|
|
20240717,132100,90705350,4230,4230,4230,4230,3
|
|
20240717,132000,90692660,4230,4230,4230,4230,2
|
|
20240717,131900,90684200,4230,4230,4230,4230,1
|
|
20240717,131800,90679970,4240,4240,4240,4240,1
|
|
20240717,131700,90675730,4240,4240,4240,4240,0
|
|
20240717,131600,90675730,4240,4240,4240,4240,0
|
|
20240717,131500,90675730,4240,4240,4240,4240,0
|
|
20240717,131400,90675730,4240,4240,4240,4240,0
|
|
20240717,131300,90675730,4240,4240,4240,4240,0
|
|
20240717,131200,90675730,4240,4240,4240,4240,0
|
|
20240717,131100,90675730,4240,4240,4240,4240,0
|
|
20240717,131000,90675730,4240,4240,4240,4240,0
|
|
20240717,130900,90675730,4240,4240,4240,4240,0
|
|
20240717,130800,90675730,4240,4240,4240,4240,0
|
|
20240717,130700,90675730,4240,4240,4240,4240,0
|
|
20240717,130600,90675730,4240,4240,4240,4240,0
|
|
20240717,130500,90675730,4240,4240,4240,4240,0
|
|
20240717,130400,90675730,4240,4240,4240,4240,0
|
|
20240717,130300,90675730,4240,4240,4240,4240,0
|
|
20240717,130200,90675730,4240,4240,4240,4240,0
|
|
20240717,130100,90675730,4240,4230,4240,4230,265
|
|
20240717,130000,89554730,4230,4230,4230,4230,0
|
|
20240717,125900,89554730,4230,4230,4230,4230,0
|
|
20240717,125800,89554730,4230,4230,4230,4230,101
|
|
20240717,125700,89127500,4230,4230,4230,4230,0
|
|
20240717,125600,89127500,4230,4230,4230,4230,0
|
|
20240717,125500,89127500,4230,4230,4230,4230,8
|
|
20240717,125400,89093660,4230,4230,4230,4230,0
|
|
20240717,125300,89093660,4230,4230,4230,4230,0
|
|
20240717,125200,89093660,4230,4230,4230,4230,0
|
|
20240717,125100,89093660,4230,4230,4230,4230,0
|
|
20240717,125000,89093660,4230,4230,4230,4230,0
|
|
20240717,124900,89093660,4230,4230,4230,4230,0
|
|
20240717,124800,89093660,4230,4230,4230,4230,0
|
|
20240717,124700,89093660,4230,4230,4230,4230,0
|
|
20240717,124600,89093660,4230,4230,4230,4230,0
|
|
20240717,124500,89093660,4230,4230,4230,4230,0
|
|
20240717,124400,89093660,4230,4230,4230,4230,0
|
|
20240717,124300,89093660,4230,4230,4230,4230,0
|
|
20240717,124200,89093660,4230,4230,4230,4230,0
|
|
20240717,124100,89093660,4230,4230,4230,4230,0
|
|
20240717,124000,89093660,4230,4230,4230,4230,0
|
|
20240717,123900,89093660,4230,4230,4230,4230,0
|
|
20240717,123800,89093660,4230,4230,4230,4230,127
|
|
20240717,123700,88556450,4230,4230,4230,4230,0
|
|
20240717,123600,88556450,4230,4230,4230,4230,2
|
|
20240717,123500,88547990,4230,4230,4230,4230,0
|
|
20240717,123400,88547990,4230,4220,4230,4220,111
|
|
20240717,123300,88079560,4230,4230,4230,4230,0
|
|
20240717,123200,88079560,4230,4230,4230,4220,102
|
|
20240717,123100,87649100,4220,4220,4220,4220,0
|
|
20240717,123000,87649100,4220,4220,4220,4220,6
|
|
20240717,122900,87623780,4220,4220,4220,4220,0
|
|
20240717,122800,87623780,4220,4220,4220,4220,0
|
|
20240717,122700,87623780,4220,4220,4220,4220,0
|
|
20240717,122600,87623780,4220,4220,4220,4220,0
|
|
20240717,122500,87623780,4220,4220,4220,4220,0
|
|
20240717,122400,87623780,4220,4220,4220,4220,0
|
|
20240717,122300,87623780,4220,4220,4220,4220,0
|
|
20240717,122200,87623780,4220,4225,4225,4220,180
|
|
20240717,122100,86864170,4230,4230,4230,4230,0
|
|
20240717,122000,86864170,4230,4230,4230,4230,0
|
|
20240717,121900,86864170,4230,4230,4230,4230,1
|
|
20240717,121800,86859940,4230,4230,4230,4230,0
|
|
20240717,121700,86859940,4230,4230,4230,4230,14
|
|
20240717,121600,86800720,4230,4230,4230,4230,0
|
|
20240717,121500,86800720,4230,4230,4230,4230,0
|
|
20240717,121400,86800720,4230,4230,4230,4230,0
|
|
20240717,121300,86800720,4230,4230,4230,4230,1
|
|
20240717,121200,86796490,4225,4225,4225,4225,0
|
|
20240717,121100,86796490,4225,4225,4225,4225,0
|
|
20240717,121000,86796490,4225,4225,4225,4225,10
|
|
20240717,120900,86754240,4225,4225,4225,4225,0
|
|
20240717,120800,86754240,4225,4225,4225,4225,0
|
|
20240717,120700,86754240,4225,4225,4225,4225,0
|
|
20240717,120600,86754240,4225,4225,4225,4225,0
|
|
20240717,120500,86754240,4225,4225,4225,4225,4
|
|
20240717,120400,86737340,4220,4220,4220,4220,0
|
|
20240717,120300,86737340,4220,4220,4220,4220,0
|
|
20240717,120200,86737340,4220,4220,4220,4220,423
|
|
20240717,120100,84952280,4220,4220,4220,4220,0
|
|
20240717,120000,84952280,4220,4220,4220,4220,0
|
|
20240717,115900,84952280,4220,4220,4220,4220,169
|
|
20240717,115800,84239100,4220,4220,4220,4220,0
|
|
20240717,115700,84239100,4220,4220,4220,4220,0
|
|
20240717,115600,84239100,4220,4220,4220,4220,234
|
|
20240717,115500,83251620,4230,4230,4230,4230,200
|
|
20240717,115400,82405620,4220,4220,4220,4220,0
|
|
20240717,115300,82405620,4220,4220,4220,4220,0
|
|
20240717,115200,82405620,4220,4230,4230,4220,117
|
|
20240717,115100,81910840,4220,4220,4220,4220,0
|
|
20240717,115000,81910840,4220,4220,4220,4220,0
|
|
20240717,114900,81910840,4220,4220,4220,4220,0
|
|
20240717,114800,81910840,4220,4220,4220,4220,0
|
|
20240717,114700,81910840,4220,4220,4220,4220,0
|
|
20240717,114600,81910840,4220,4220,4220,4220,0
|
|
20240717,114500,81910840,4220,4220,4220,4220,32
|
|
20240717,114400,81775800,4210,4210,4210,4210,0
|
|
20240717,114300,81775800,4210,4210,4210,4210,0
|
|
20240717,114200,81775800,4210,4210,4210,4210,0
|
|
20240717,114100,81775800,4210,4210,4210,4210,47
|
|
20240717,114000,81577930,4210,4210,4210,4210,3
|
|
20240717,113900,81565300,4220,4220,4220,4220,0
|
|
20240717,113800,81565300,4220,4220,4220,4220,0
|
|
20240717,113700,81565300,4220,4220,4220,4220,0
|
|
20240717,113600,81565300,4220,4220,4220,4220,10
|
|
20240717,113500,81523100,4220,4220,4220,4220,0
|
|
20240717,113400,81523100,4220,4220,4220,4220,0
|
|
20240717,113300,81523100,4220,4220,4220,4220,0
|
|
20240717,113200,81523100,4220,4220,4220,4220,0
|
|
20240717,113100,81523100,4220,4220,4220,4220,0
|
|
20240717,113000,81523100,4220,4220,4220,4220,2
|
|
20240717,112900,81514660,4220,4220,4220,4220,0
|
|
20240717,112800,81514660,4220,4220,4220,4220,20
|
|
20240717,112700,81430260,4225,4225,4225,4225,0
|
|
20240717,112600,81430260,4225,4225,4225,4225,197
|
|
20240717,112500,80597935,4230,4230,4230,4230,35
|
|
20240717,112400,80449885,4250,4250,4250,4250,0
|
|
20240717,112300,80449885,4250,4250,4250,4250,0
|
|
20240717,112200,80449885,4250,4250,4250,4250,0
|
|
20240717,112100,80449885,4250,4250,4250,4250,1
|
|
20240717,112000,80445635,4240,4240,4240,4240,20
|
|
20240717,111900,80360835,4225,4225,4225,4225,700
|
|
20240717,111800,77403335,4250,4250,4250,4250,0
|
|
20240717,111700,77403335,4250,4250,4250,4250,0
|
|
20240717,111600,77403335,4250,4250,4250,4250,1
|
|
20240717,111500,77399085,4250,4250,4250,4250,0
|
|
20240717,111400,77399085,4250,4250,4250,4250,0
|
|
20240717,111300,77399085,4250,4250,4250,4250,0
|
|
20240717,111200,77399085,4250,4250,4250,4250,0
|
|
20240717,111100,77399085,4250,4250,4250,4250,0
|
|
20240717,111000,77399085,4250,4250,4250,4250,1
|
|
20240717,110900,77394835,4250,4250,4250,4250,0
|
|
20240717,110800,77394835,4250,4250,4250,4250,0
|
|
20240717,110700,77394835,4250,4250,4250,4250,0
|
|
20240717,110600,77394835,4250,4250,4250,4250,0
|
|
20240717,110500,77394835,4250,4250,4250,4250,0
|
|
20240717,110400,77394835,4250,4250,4250,4250,0
|
|
20240717,110300,77394835,4250,4250,4250,4250,0
|
|
20240717,110200,77394835,4250,4250,4250,4250,0
|
|
20240717,110100,77394835,4250,4250,4250,4250,0
|
|
20240717,110000,77394835,4250,4250,4250,4250,0
|
|
20240717,105900,77394835,4250,4250,4250,4250,0
|
|
20240717,105800,77394835,4250,4250,4250,4250,0
|
|
20240717,105700,77394835,4250,4250,4250,4250,0
|
|
20240717,105600,77394835,4250,4250,4250,4250,1
|
|
20240717,105500,77390585,4225,4225,4225,4225,2
|
|
20240717,105400,77382135,4250,4250,4250,4250,0
|
|
20240717,105300,77382135,4250,4250,4250,4250,0
|
|
20240717,105200,77382135,4250,4230,4250,4230,35
|
|
20240717,105100,77233865,4230,4230,4230,4230,12
|
|
20240717,105000,77183105,4230,4220,4230,4220,3
|
|
20240717,104900,77170435,4220,4215,4220,4215,166
|
|
20240717,104800,76470725,4215,4215,4215,4215,0
|
|
20240717,104700,76470725,4215,4215,4215,4215,0
|
|
20240717,104600,76470725,4215,4215,4215,4215,1
|
|
20240717,104500,76466510,4205,4205,4205,4205,106
|
|
20240717,104400,76020780,4200,4210,4210,4200,486
|
|
20240717,104300,73977155,4215,4215,4215,4215,1
|
|
20240717,104200,73972940,4215,4215,4215,4215,0
|
|
20240717,104100,73972940,4215,4215,4215,4215,4
|
|
20240717,104000,73956080,4205,4210,4210,4205,168
|
|
20240717,103900,73248885,4210,4210,4210,4210,0
|
|
20240717,103800,73248885,4210,4210,4210,4210,0
|
|
20240717,103700,73248885,4210,4210,4210,4210,0
|
|
20240717,103600,73248885,4210,4210,4210,4210,0
|
|
20240717,103500,73248885,4210,4210,4210,4210,1
|
|
20240717,103400,73244675,4205,4205,4205,4205,673
|
|
20240717,103300,70414710,4205,4205,4205,4205,523
|
|
20240717,103200,68215495,4210,4210,4210,4210,10
|
|
20240717,103100,68173395,4210,4205,4210,4205,8
|
|
20240717,103000,68139750,4205,4205,4205,4205,0
|
|
20240717,102900,68139750,4205,4200,4205,4200,376
|
|
20240717,102800,66560170,4200,4200,4205,4200,185
|
|
20240717,102700,65782445,4200,4215,4215,4200,1161
|
|
20240717,102600,60901820,4210,4210,4210,4210,9
|
|
20240717,102500,60863930,4200,4210,4210,4200,1116
|
|
20240717,102400,56172730,4215,4215,4215,4215,1
|
|
20240717,102300,56168515,4200,4200,4200,4200,0
|
|
20240717,102200,56168515,4200,4200,4200,4200,11
|
|
20240717,102100,56122315,4215,4215,4215,4200,122
|
|
20240717,102000,55609885,4195,4215,4215,4195,2102
|
|
20240717,101900,46779665,4210,4210,4210,4210,0
|
|
20240717,101800,46779665,4210,4215,4215,4210,12
|
|
20240717,101700,46729140,4210,4210,4210,4210,0
|
|
20240717,101600,46729140,4210,4225,4225,4210,95
|
|
20240717,101500,46328725,4225,4225,4225,4225,2
|
|
20240717,101400,46320275,4215,4215,4215,4215,526
|
|
20240717,101300,44103185,4220,4220,4220,4220,221
|
|
20240717,101200,43170565,4220,4220,4220,4220,97
|
|
20240717,101100,42761225,4250,4250,4250,4250,1
|
|
20240717,101000,42756975,4240,4240,4240,4240,30
|
|
20240717,100900,42629775,4250,4250,4250,4250,0
|
|
20240717,100800,42629775,4250,4250,4250,4250,0
|
|
20240717,100700,42629775,4250,4250,4250,4250,4
|
|
20240717,100600,42612775,4250,4250,4250,4250,1
|
|
20240717,100500,42608525,4255,4255,4255,4255,5
|
|
20240717,100400,42587250,4255,4255,4255,4255,0
|
|
20240717,100300,42587250,4255,4255,4255,4255,0
|
|
20240717,100200,42587250,4255,4255,4255,4255,1
|
|
20240717,100100,42582995,4220,4255,4255,4220,2203
|
|
20240717,100000,33273580,4255,4255,4255,4255,2
|
|
20240717,095900,33265070,4255,4255,4255,4255,3
|
|
20240717,095800,33252305,4255,4255,4255,4255,0
|
|
20240717,095700,33252305,4255,4255,4260,4255,38
|
|
20240717,095600,33090610,4260,4260,4260,4260,1
|
|
20240717,095500,33086350,4260,4260,4260,4260,1
|
|
20240717,095400,33082090,4235,4235,4235,4235,0
|
|
20240717,095300,33082090,4235,4235,4235,4235,0
|
|
20240717,095200,33082090,4235,4235,4235,4235,0
|
|
20240717,095100,33082090,4235,4235,4235,4235,0
|
|
20240717,095000,33082090,4235,4235,4235,4235,0
|
|
20240717,094900,33082090,4235,4260,4260,4235,142
|
|
20240717,094800,32477670,4260,4235,4260,4235,280
|
|
20240717,094700,31286870,4235,4235,4235,4235,66
|
|
20240717,094600,31007360,4220,4220,4220,4220,0
|
|
20240717,094500,31007360,4220,4220,4220,4220,0
|
|
20240717,094400,31007360,4220,4220,4220,4220,104
|
|
20240717,094300,30568480,4235,4235,4235,4235,17
|
|
20240717,094200,30496485,4225,4245,4245,4225,1214
|
|
20240717,094100,25354705,4245,4265,4265,4245,120
|
|
20240717,094000,24843305,4265,4265,4265,4265,0
|
|
20240717,093900,24843305,4265,4265,4265,4265,50
|
|
20240717,093800,24630055,4265,4265,4265,4265,0
|
|
20240717,093700,24630055,4265,4235,4265,4235,224
|
|
20240717,093600,23681265,4235,4260,4265,4235,644
|
|
20240717,093500,20938085,4265,4265,4265,4265,186
|
|
20240717,093400,20144795,4265,4260,4265,4260,7
|
|
20240717,093300,20114970,4260,4260,4265,4260,176
|
|
20240717,093200,19365205,4255,4255,4260,4255,605
|
|
20240717,093100,16789035,4255,4255,4255,4255,234
|
|
20240717,093000,15793365,4250,4250,4250,4250,633
|
|
20240717,092900,13103115,4250,4245,4250,4245,129
|
|
20240717,092800,12555460,4250,4245,4250,4245,261
|
|
20240717,092700,11447415,4245,4240,4245,4230,602
|
|
20240717,092600,8893065,4240,4235,4240,4235,231
|
|
20240717,092500,7914215,4230,4230,4230,4230,123
|
|
20240717,092400,7393925,4225,4225,4225,4225,14
|
|
20240717,092300,7334775,4230,4230,4230,4230,1
|
|
20240717,092200,7330545,4225,4225,4225,4225,105
|
|
20240717,092100,6886920,4225,4225,4225,4225,1
|
|
20240717,092000,6882695,4220,4215,4220,4215,21
|
|
20240717,091900,6794150,4220,4220,4220,4220,473
|
|
20240717,091800,4798090,4210,4210,4210,4210,341
|
|
20240717,091700,3362480,4220,4220,4220,4220,0
|
|
20240717,091600,3362480,4220,4220,4220,4215,214
|
|
20240717,091500,2459460,4210,4210,4210,4210,0
|
|
20240717,091400,2459460,4210,4210,4210,4210,0
|
|
20240717,091300,2459460,4210,4210,4210,4210,38
|
|
20240717,091200,2299480,4220,4220,4220,4220,0
|
|
20240717,091100,2299480,4220,4220,4220,4220,0
|
|
20240717,091000,2299480,4220,4220,4220,4220,0
|
|
20240717,090900,2299480,4220,4220,4220,4220,0
|
|
20240717,090800,2299480,4220,4220,4220,4220,0
|
|
20240717,090700,2299480,4220,4215,4220,4210,113
|
|
20240717,090600,1823220,4220,4220,4220,4220,0
|
|
20240717,090500,1823220,4220,4220,4220,4220,0
|
|
20240717,090400,1823220,4220,4220,4220,4220,1
|
|
20240717,090300,1819000,4200,4200,4200,4190,214
|
|
20240717,090200,921580,4220,4210,4220,4210,20
|
|
20240717,090100,837290,4210,4210,4210,4210,9
|
|
20240717,090000,799400,4205,4210,4210,4205,190
|