627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192400,294383135,4120,4120,4120,4120,1908
|
|
20240722,192300,294383135,4120,4120,4120,4120,0
|
|
20240722,192200,294383135,4120,4120,4120,4120,0
|
|
20240722,192100,294383135,4120,4120,4120,4120,0
|
|
20240722,192000,294383135,4120,4120,4120,4120,0
|
|
20240722,191900,294383135,4120,4120,4120,4120,0
|
|
20240722,191800,294383135,4120,4120,4120,4120,0
|
|
20240722,191700,294383135,4120,4120,4120,4120,0
|
|
20240722,191600,294383135,4120,4120,4120,4120,0
|
|
20240722,191500,294383135,4120,4120,4120,4120,0
|
|
20240722,191400,294383135,4120,4120,4120,4120,0
|
|
20240722,191300,294383135,4120,4120,4120,4120,0
|
|
20240722,191200,294383135,4120,4120,4120,4120,0
|
|
20240722,191100,294383135,4120,4120,4120,4120,0
|
|
20240722,191000,294383135,4120,4120,4120,4120,0
|
|
20240722,190900,294383135,4120,4120,4120,4120,0
|
|
20240722,190800,294383135,4120,4120,4120,4120,0
|
|
20240722,190700,294383135,4120,4120,4120,4120,0
|
|
20240722,190600,294383135,4120,4120,4120,4120,0
|
|
20240722,190500,294383135,4120,4120,4120,4120,0
|
|
20240722,190400,294383135,4120,4120,4120,4120,0
|
|
20240722,190300,294383135,4120,4120,4120,4120,0
|
|
20240722,190200,294383135,4120,4120,4120,4120,0
|
|
20240722,190100,294383135,4120,4120,4120,4120,0
|
|
20240722,190000,294383135,4120,4120,4120,4120,0
|
|
20240722,185900,294383135,4120,4120,4120,4120,0
|
|
20240722,185800,294383135,4120,4120,4120,4120,0
|
|
20240722,185700,294383135,4120,4120,4120,4120,0
|
|
20240722,185600,294383135,4120,4120,4120,4120,0
|
|
20240722,185500,294383135,4120,4120,4120,4120,0
|
|
20240722,185400,294383135,4120,4120,4120,4120,1908
|
|
20240722,185300,294383135,4120,4120,4120,4120,0
|
|
20240722,185200,294383135,4120,4120,4120,4120,0
|
|
20240722,185100,294383135,4120,4120,4120,4120,0
|
|
20240722,185000,294383135,4120,4120,4120,4120,0
|
|
20240722,184900,294383135,4120,4120,4120,4120,0
|
|
20240722,184800,294383135,4120,4120,4120,4120,0
|
|
20240722,184700,294383135,4120,4120,4120,4120,0
|
|
20240722,184600,294383135,4120,4120,4120,4120,0
|
|
20240722,184500,294383135,4120,4120,4120,4120,0
|
|
20240722,184400,294383135,4120,4120,4120,4120,0
|
|
20240722,184300,294383135,4120,4120,4120,4120,0
|
|
20240722,184200,294383135,4120,4120,4120,4120,0
|
|
20240722,184100,294383135,4120,4120,4120,4120,0
|
|
20240722,184000,294383135,4120,4120,4120,4120,0
|
|
20240722,183900,294383135,4120,4120,4120,4120,0
|
|
20240722,183800,294383135,4120,4120,4120,4120,0
|
|
20240722,183700,294383135,4120,4120,4120,4120,0
|
|
20240722,183600,294383135,4120,4120,4120,4120,0
|
|
20240722,183500,294383135,4120,4120,4120,4120,0
|
|
20240722,183400,294383135,4120,4120,4120,4120,0
|
|
20240722,183300,294383135,4120,4120,4120,4120,0
|
|
20240722,183200,294383135,4120,4120,4120,4120,0
|
|
20240722,183100,294383135,4120,4120,4120,4120,0
|
|
20240722,183000,294383135,4120,4120,4120,4120,0
|
|
20240722,182900,294383135,4120,4120,4120,4120,0
|
|
20240722,182800,294383135,4120,4120,4120,4120,0
|
|
20240722,182700,294383135,4120,4120,4120,4120,0
|
|
20240722,182600,294383135,4120,4120,4120,4120,0
|
|
20240722,182500,294383135,4120,4120,4120,4120,0
|
|
20240722,182400,294383135,4120,4120,4120,4120,1908
|
|
20240722,182300,294383135,4120,4120,4120,4120,0
|
|
20240722,182200,294383135,4120,4120,4120,4120,0
|
|
20240722,182100,294383135,4120,4120,4120,4120,0
|
|
20240722,182000,294383135,4120,4120,4120,4120,0
|
|
20240722,181900,294383135,4120,4120,4120,4120,0
|
|
20240722,181800,294383135,4120,4120,4120,4120,0
|
|
20240722,181700,294383135,4120,4120,4120,4120,0
|
|
20240722,181600,294383135,4120,4120,4120,4120,0
|
|
20240722,181500,294383135,4120,4120,4120,4120,0
|
|
20240722,181400,294383135,4120,4120,4120,4120,0
|
|
20240722,181300,294383135,4120,4120,4120,4120,0
|
|
20240722,181200,294383135,4120,4120,4120,4120,0
|
|
20240722,181100,294383135,4120,4120,4120,4120,0
|
|
20240722,181000,294383135,4120,4120,4120,4120,0
|
|
20240722,180900,294383135,4120,4120,4120,4120,0
|
|
20240722,180800,294383135,4120,4120,4120,4120,0
|
|
20240722,180700,294383135,4120,4120,4120,4120,0
|
|
20240722,180600,294383135,4120,4120,4120,4120,0
|
|
20240722,180500,294383135,4120,4120,4120,4120,0
|
|
20240722,180400,294383135,4120,4120,4120,4120,0
|
|
20240722,180300,294383135,4120,4120,4120,4120,0
|
|
20240722,180200,294383135,4120,4120,4120,4120,0
|
|
20240722,180100,294383135,4120,4120,4120,4120,0
|
|
20240722,180000,294383135,4120,4120,4120,4120,0
|
|
20240722,175900,294383135,4120,4120,4120,4120,0
|
|
20240722,175800,294383135,4120,4120,4120,4120,0
|
|
20240722,175700,294383135,4120,4120,4120,4120,0
|
|
20240722,175600,294383135,4120,4120,4120,4120,0
|
|
20240722,175500,294383135,4120,4120,4120,4120,0
|
|
20240722,175400,294383135,4120,4120,4120,4120,1908
|
|
20240722,175300,294383135,4120,4120,4120,4120,0
|
|
20240722,175200,294383135,4120,4120,4120,4120,0
|
|
20240722,175100,294383135,4120,4120,4120,4120,0
|
|
20240722,175000,294383135,4120,4120,4120,4120,0
|
|
20240722,174900,294383135,4120,4120,4120,4120,0
|
|
20240722,174800,294383135,4120,4120,4120,4120,0
|
|
20240722,174700,294383135,4120,4120,4120,4120,0
|
|
20240722,174600,294383135,4120,4120,4120,4120,0
|
|
20240722,174500,294383135,4120,4120,4120,4120,0
|
|
20240722,174400,294383135,4120,4120,4120,4120,0
|
|
20240722,174300,294383135,4120,4120,4120,4120,0
|
|
20240722,174200,294383135,4120,4120,4120,4120,0
|
|
20240722,174100,294383135,4120,4120,4120,4120,0
|
|
20240722,174000,294383135,4120,4120,4120,4120,0
|
|
20240722,173900,294383135,4120,4120,4120,4120,0
|
|
20240722,173800,294383135,4120,4120,4120,4120,0
|
|
20240722,173700,294383135,4120,4120,4120,4120,0
|
|
20240722,173600,294383135,4120,4120,4120,4120,0
|
|
20240722,173500,294383135,4120,4120,4120,4120,0
|
|
20240722,173400,294383135,4120,4120,4120,4120,0
|
|
20240722,173300,294383135,4120,4120,4120,4120,0
|
|
20240722,173200,294383135,4120,4120,4120,4120,0
|
|
20240722,173100,294383135,4120,4120,4120,4120,0
|
|
20240722,173000,294383135,4120,4120,4120,4120,0
|
|
20240722,172900,294383135,4120,4120,4120,4120,0
|
|
20240722,172800,294383135,4120,4120,4120,4120,0
|
|
20240722,172700,294383135,4120,4120,4120,4120,0
|
|
20240722,172600,294383135,4120,4120,4120,4120,0
|
|
20240722,172500,294383135,4120,4120,4120,4120,0
|
|
20240722,172400,294383135,4120,4120,4120,4120,1908
|
|
20240722,172300,294383135,4120,4120,4120,4120,0
|
|
20240722,172200,294383135,4120,4120,4120,4120,0
|
|
20240722,172100,294383135,4120,4120,4120,4120,0
|
|
20240722,172000,294383135,4120,4120,4120,4120,0
|
|
20240722,171900,294383135,4120,4120,4120,4120,0
|
|
20240722,171800,294383135,4120,4120,4120,4120,0
|
|
20240722,171700,294383135,4120,4120,4120,4120,0
|
|
20240722,171600,294383135,4120,4120,4120,4120,0
|
|
20240722,171500,294383135,4120,4120,4120,4120,0
|
|
20240722,171400,294383135,4120,4120,4120,4120,0
|
|
20240722,171300,294383135,4120,4120,4120,4120,0
|
|
20240722,171200,294383135,4120,4120,4120,4120,0
|
|
20240722,171100,294383135,4120,4120,4120,4120,0
|
|
20240722,171000,294383135,4120,4120,4120,4120,0
|
|
20240722,170900,294383135,4120,4120,4120,4120,0
|
|
20240722,170800,294383135,4120,4120,4120,4120,0
|
|
20240722,170700,294383135,4120,4120,4120,4120,0
|
|
20240722,170600,294383135,4120,4120,4120,4120,0
|
|
20240722,170500,294383135,4120,4120,4120,4120,0
|
|
20240722,170400,294383135,4120,4120,4120,4120,0
|
|
20240722,170300,294383135,4120,4120,4120,4120,0
|
|
20240722,170200,294383135,4120,4120,4120,4120,0
|
|
20240722,170100,294383135,4120,4120,4120,4120,0
|
|
20240722,170000,294383135,4120,4120,4120,4120,0
|
|
20240722,165900,294383135,4120,4120,4120,4120,0
|
|
20240722,165800,294383135,4120,4120,4120,4120,0
|
|
20240722,165700,294383135,4120,4120,4120,4120,0
|
|
20240722,165600,294383135,4120,4120,4120,4120,0
|
|
20240722,165500,294383135,4120,4120,4120,4120,0
|
|
20240722,165400,294383135,4120,4120,4120,4120,1908
|
|
20240722,165300,294383135,4120,4120,4120,4120,0
|
|
20240722,165200,294383135,4120,4120,4120,4120,0
|
|
20240722,165100,294383135,4120,4120,4120,4120,0
|
|
20240722,165000,294383135,4120,4120,4120,4120,0
|
|
20240722,164900,294383135,4120,4120,4120,4120,0
|
|
20240722,164800,294383135,4120,4120,4120,4120,0
|
|
20240722,164700,294383135,4120,4120,4120,4120,0
|
|
20240722,164600,294383135,4120,4120,4120,4120,0
|
|
20240722,164500,294383135,4120,4120,4120,4120,0
|
|
20240722,164400,294383135,4120,4120,4120,4120,0
|
|
20240722,164300,294383135,4120,4120,4120,4120,0
|
|
20240722,164200,294383135,4120,4120,4120,4120,0
|
|
20240722,164100,294383135,4120,4120,4120,4120,0
|
|
20240722,164000,294383135,4120,4120,4120,4120,0
|
|
20240722,163900,294383135,4120,4120,4120,4120,0
|
|
20240722,163800,294383135,4120,4120,4120,4120,0
|
|
20240722,163700,294383135,4120,4120,4120,4120,0
|
|
20240722,163600,294383135,4120,4120,4120,4120,0
|
|
20240722,163500,294383135,4120,4120,4120,4120,0
|
|
20240722,163400,294383135,4120,4120,4120,4120,0
|
|
20240722,163300,294383135,4120,4120,4120,4120,0
|
|
20240722,163200,294383135,4120,4120,4120,4120,0
|
|
20240722,163100,294383135,4120,4120,4120,4120,0
|
|
20240722,163000,294383135,4120,4120,4120,4120,0
|
|
20240722,162900,294383135,4120,4120,4120,4120,0
|
|
20240722,162800,294383135,4120,4120,4120,4120,0
|
|
20240722,162700,294383135,4120,4120,4120,4120,0
|
|
20240722,162600,294383135,4120,4120,4120,4120,0
|
|
20240722,162500,294383135,4120,4120,4120,4120,0
|
|
20240722,162400,294383135,4120,4120,4120,4120,1908
|
|
20240722,162300,294383135,4120,4120,4120,4120,0
|
|
20240722,162200,294383135,4120,4120,4120,4120,0
|
|
20240722,162100,294383135,4120,4120,4120,4120,0
|
|
20240722,162000,294383135,4120,4120,4120,4120,0
|
|
20240722,161900,294383135,4120,4120,4120,4120,0
|
|
20240722,161800,294383135,4120,4120,4120,4120,0
|
|
20240722,161700,294383135,4120,4120,4120,4120,0
|
|
20240722,161600,294383135,4120,4120,4120,4120,0
|
|
20240722,161500,294383135,4120,4120,4120,4120,0
|
|
20240722,161400,294383135,4120,4120,4120,4120,0
|
|
20240722,161300,294383135,4120,4120,4120,4120,0
|
|
20240722,161200,294383135,4120,4120,4120,4120,0
|
|
20240722,161100,294383135,4120,4120,4120,4120,0
|
|
20240722,161000,294383135,4120,4120,4120,4120,0
|
|
20240722,160900,294383135,4120,4120,4120,4120,0
|
|
20240722,160800,294383135,4120,4120,4120,4120,0
|
|
20240722,160700,294383135,4120,4120,4120,4120,0
|
|
20240722,160600,294383135,4120,4120,4120,4120,0
|
|
20240722,160500,294383135,4120,4120,4120,4120,0
|
|
20240722,160400,294383135,4120,4120,4120,4120,0
|
|
20240722,160300,294383135,4120,4120,4120,4120,0
|
|
20240722,160200,294383135,4120,4120,4120,4120,0
|
|
20240722,160100,294383135,4120,4120,4120,4120,0
|
|
20240722,160000,294383135,4120,4120,4120,4120,0
|
|
20240722,155900,294383135,4120,4120,4120,4120,0
|
|
20240722,155800,294383135,4120,4120,4120,4120,0
|
|
20240722,155700,294383135,4120,4120,4120,4120,0
|
|
20240722,155600,294383135,4120,4120,4120,4120,0
|
|
20240722,155500,294383135,4120,4120,4120,4120,0
|
|
20240722,155400,294383135,4120,4120,4120,4120,1908
|
|
20240722,155300,294383135,4120,4120,4120,4120,0
|
|
20240722,155200,294383135,4120,4120,4120,4120,0
|
|
20240722,155100,294383135,4120,4120,4120,4120,0
|
|
20240722,155000,294383135,4120,4120,4120,4120,0
|
|
20240722,154900,294383135,4120,4120,4120,4120,0
|
|
20240722,154800,294383135,4120,4120,4120,4120,0
|
|
20240722,154700,294383135,4120,4120,4120,4120,0
|
|
20240722,154600,294383135,4120,4120,4120,4120,0
|
|
20240722,154500,294383135,4120,4120,4120,4120,0
|
|
20240722,154400,294383135,4120,4120,4120,4120,0
|
|
20240722,154300,294383135,4120,4120,4120,4120,0
|
|
20240722,154200,294383135,4120,4120,4120,4120,0
|
|
20240722,154100,294383135,4120,4120,4120,4120,0
|
|
20240722,154000,294383135,4120,4120,4120,4120,0
|
|
20240722,153900,294383135,4120,4120,4120,4120,0
|
|
20240722,153800,294383135,4120,4120,4120,4120,0
|
|
20240722,153700,294383135,4120,4120,4120,4120,0
|
|
20240722,153600,294383135,4120,4120,4120,4120,0
|
|
20240722,153500,294383135,4120,4120,4120,4120,0
|
|
20240722,153400,294383135,4120,4120,4120,4120,0
|
|
20240722,153300,294383135,4120,4120,4120,4120,0
|
|
20240722,153200,294383135,4120,4120,4120,4120,0
|
|
20240722,153100,294383135,4120,4120,4120,4120,0
|
|
20240722,153000,294383135,4120,4120,4120,4120,1908
|
|
20240722,152900,286522175,4095,4095,4095,4095,0
|
|
20240722,152800,286522175,4095,4095,4095,4095,0
|
|
20240722,152700,286522175,4095,4095,4095,4095,0
|
|
20240722,152600,286522175,4095,4095,4095,4095,0
|
|
20240722,152500,286522175,4095,4095,4095,4095,0
|
|
20240722,152400,286522175,4095,4095,4095,4095,0
|
|
20240722,152300,286522175,4095,4095,4095,4095,0
|
|
20240722,152200,286522175,4095,4095,4095,4095,0
|
|
20240722,152100,286522175,4095,4095,4095,4095,0
|
|
20240722,152000,286522175,4095,4095,4095,4095,0
|
|
20240722,151900,286522175,4095,4095,4095,4095,7
|
|
20240722,151800,286493510,4095,4095,4095,4090,1245
|
|
20240722,151700,281395405,4100,4100,4100,4100,1142
|
|
20240722,151600,276713205,4100,4100,4100,4100,858
|
|
20240722,151500,273195405,4100,4100,4100,4100,5
|
|
20240722,151400,273174905,4100,4100,4100,4100,0
|
|
20240722,151300,273174905,4100,4095,4100,4095,115
|
|
20240722,151200,272703480,4100,4100,4100,4100,0
|
|
20240722,151100,272703480,4100,4090,4100,4090,111
|
|
20240722,151000,272249480,4100,4100,4100,4100,0
|
|
20240722,150900,272249480,4100,4100,4100,4100,0
|
|
20240722,150800,272249480,4100,4100,4100,4100,0
|
|
20240722,150700,272249480,4100,4100,4100,4100,0
|
|
20240722,150600,272249480,4100,4100,4100,4100,0
|
|
20240722,150500,272249480,4100,4100,4100,4100,0
|
|
20240722,150400,272249480,4100,4100,4100,4100,0
|
|
20240722,150300,272249480,4100,4100,4100,4100,0
|
|
20240722,150200,272249480,4100,4100,4100,4100,7
|
|
20240722,150100,272220780,4090,4090,4090,4090,0
|
|
20240722,150000,272220780,4090,4090,4090,4090,0
|
|
20240722,145900,272220780,4090,4090,4090,4090,0
|
|
20240722,145800,272220780,4090,4090,4090,4090,3
|
|
20240722,145700,272208510,4090,4090,4090,4090,0
|
|
20240722,145600,272208510,4090,4090,4090,4090,0
|
|
20240722,145500,272208510,4090,4085,4090,4085,795
|
|
20240722,145400,268959590,4080,4080,4080,4080,0
|
|
20240722,145300,268959590,4080,4080,4080,4080,0
|
|
20240722,145200,268959590,4080,4080,4080,4080,0
|
|
20240722,145100,268959590,4080,4080,4080,4080,0
|
|
20240722,145000,268959590,4080,4080,4080,4080,0
|
|
20240722,144900,268959590,4080,4090,4090,4080,1366
|
|
20240722,144800,263385650,4090,4090,4090,4090,0
|
|
20240722,144700,263385650,4090,4075,4090,4070,2863
|
|
20240722,144600,251688430,4075,4075,4075,4075,6
|
|
20240722,144500,251663980,4050,4065,4065,4050,2043
|
|
20240722,144400,243371075,4060,4060,4060,4060,0
|
|
20240722,144300,243371075,4060,4060,4060,4060,0
|
|
20240722,144200,243371075,4060,4060,4060,4060,19
|
|
20240722,144100,243293935,4065,4065,4065,4065,1
|
|
20240722,144000,243289870,4085,4085,4085,4085,1
|
|
20240722,143900,243285785,4060,4060,4060,4060,0
|
|
20240722,143800,243285785,4060,4060,4060,4060,0
|
|
20240722,143700,243285785,4060,4060,4060,4060,1
|
|
20240722,143600,243281725,4060,4080,4080,4060,500
|
|
20240722,143500,241249180,4085,4085,4085,4085,0
|
|
20240722,143400,241249180,4085,4085,4085,4085,0
|
|
20240722,143300,241249180,4085,4085,4085,4085,0
|
|
20240722,143200,241249180,4085,4085,4085,4085,0
|
|
20240722,143100,241249180,4085,4085,4085,4085,0
|
|
20240722,143000,241249180,4085,4085,4085,4085,0
|
|
20240722,142900,241249180,4085,4085,4085,4085,0
|
|
20240722,142800,241249180,4085,4085,4085,4085,1
|
|
20240722,142700,241245095,4085,4085,4085,4085,0
|
|
20240722,142600,241245095,4085,4085,4085,4085,1
|
|
20240722,142500,241241010,4080,4080,4080,4080,300
|
|
20240722,142400,240017010,4080,4080,4080,4080,31
|
|
20240722,142300,239890530,4080,4080,4080,4080,5
|
|
20240722,142200,239870130,4080,4080,4080,4080,0
|
|
20240722,142100,239870130,4080,4080,4080,4080,0
|
|
20240722,142000,239870130,4080,4080,4080,4080,0
|
|
20240722,141900,239870130,4080,4080,4080,4080,0
|
|
20240722,141800,239870130,4080,4080,4080,4080,0
|
|
20240722,141700,239870130,4080,4080,4080,4080,0
|
|
20240722,141600,239870130,4080,4060,4080,4060,14
|
|
20240722,141500,239813270,4060,4060,4060,4060,787
|
|
20240722,141400,236618050,4080,4080,4080,4080,10
|
|
20240722,141300,236577250,4080,4080,4080,4080,0
|
|
20240722,141200,236577250,4080,4080,4080,4080,0
|
|
20240722,141100,236577250,4080,4080,4080,4080,0
|
|
20240722,141000,236577250,4080,4065,4080,4065,1004
|
|
20240722,140900,232495975,4060,4060,4060,4060,174
|
|
20240722,140800,231789535,4065,4065,4065,4065,0
|
|
20240722,140700,231789535,4065,4065,4065,4065,0
|
|
20240722,140600,231789535,4065,4065,4065,4065,1
|
|
20240722,140500,231785470,4060,4060,4060,4060,15
|
|
20240722,140400,231724570,4065,4065,4065,4065,50
|
|
20240722,140300,231521320,4065,4065,4065,4065,0
|
|
20240722,140200,231521320,4065,4075,4075,4065,24
|
|
20240722,140100,231423750,4065,4065,4065,4065,0
|
|
20240722,140000,231423750,4065,4065,4065,4065,0
|
|
20240722,135900,231423750,4065,4065,4065,4065,0
|
|
20240722,135800,231423750,4065,4065,4065,4065,0
|
|
20240722,135700,231423750,4065,4065,4065,4065,0
|
|
20240722,135600,231423750,4065,4065,4065,4065,22
|
|
20240722,135500,231334320,4070,4070,4070,4070,2990
|
|
20240722,135400,219165020,4075,4075,4075,4075,184
|
|
20240722,135300,218415220,4070,4070,4070,4070,0
|
|
20240722,135200,218415220,4070,4070,4070,4070,0
|
|
20240722,135100,218415220,4070,4070,4070,4070,0
|
|
20240722,135000,218415220,4070,4070,4070,4070,0
|
|
20240722,134900,218415220,4070,4070,4070,4070,0
|
|
20240722,134800,218415220,4070,4075,4075,4070,81
|
|
20240722,134700,218085200,4070,4075,4075,4070,40
|
|
20240722,134600,217922315,4075,4075,4075,4075,2
|
|
20240722,134500,217914165,4075,4075,4075,4075,0
|
|
20240722,134400,217914165,4075,4075,4075,4075,1
|
|
20240722,134300,217910090,4085,4085,4085,4085,0
|
|
20240722,134200,217910090,4085,4085,4085,4085,0
|
|
20240722,134100,217910090,4085,4085,4085,4085,0
|
|
20240722,134000,217910090,4085,4085,4085,4085,1
|
|
20240722,133900,217906005,4070,4070,4070,4070,0
|
|
20240722,133800,217906005,4070,4070,4070,4070,0
|
|
20240722,133700,217906005,4070,4070,4070,4070,0
|
|
20240722,133600,217906005,4070,4070,4070,4070,0
|
|
20240722,133500,217906005,4070,4070,4070,4070,0
|
|
20240722,133400,217906005,4070,4070,4070,4070,0
|
|
20240722,133300,217906005,4070,4070,4070,4070,0
|
|
20240722,133200,217906005,4070,4070,4070,4070,15
|
|
20240722,133100,217844955,4070,4070,4070,4070,0
|
|
20240722,133000,217844955,4070,4070,4070,4070,110
|
|
20240722,132900,217397255,4080,4080,4080,4080,0
|
|
20240722,132800,217397255,4080,4080,4080,4080,30
|
|
20240722,132700,217274855,4070,4070,4070,4070,0
|
|
20240722,132600,217274855,4070,4080,4080,4070,2500
|
|
20240722,132500,207097280,4080,4080,4080,4080,337
|
|
20240722,132400,205722320,4090,4090,4090,4090,0
|
|
20240722,132300,205722320,4090,4090,4090,4090,0
|
|
20240722,132200,205722320,4090,4090,4090,4090,0
|
|
20240722,132100,205722320,4090,4090,4090,4090,0
|
|
20240722,132000,205722320,4090,4090,4090,4090,3
|
|
20240722,131900,205710050,4090,4090,4090,4090,4
|
|
20240722,131800,205693690,4090,4110,4110,4090,115
|
|
20240722,131700,205221130,4115,4115,4115,4115,0
|
|
20240722,131600,205221130,4115,4115,4115,4115,0
|
|
20240722,131500,205221130,4115,4115,4115,4115,0
|
|
20240722,131400,205221130,4115,4115,4115,4115,0
|
|
20240722,131300,205221130,4115,4115,4115,4115,0
|
|
20240722,131200,205221130,4115,4115,4115,4115,0
|
|
20240722,131100,205221130,4115,4120,4120,4115,2
|
|
20240722,131000,205212895,4120,4120,4120,4120,1
|
|
20240722,130900,205208775,4080,4080,4080,4080,0
|
|
20240722,130800,205208775,4080,4080,4080,4080,0
|
|
20240722,130700,205208775,4080,4080,4080,4080,358
|
|
20240722,130600,203748135,4080,4080,4080,4080,0
|
|
20240722,130500,203748135,4080,4090,4090,4080,900
|
|
20240722,130400,200075640,4125,4125,4125,4125,1
|
|
20240722,130300,200071515,4130,4130,4130,4130,0
|
|
20240722,130200,200071515,4130,4130,4130,4130,0
|
|
20240722,130100,200071515,4130,4130,4130,4130,0
|
|
20240722,130000,200071515,4130,4130,4130,4130,0
|
|
20240722,125900,200071515,4130,4130,4130,4130,0
|
|
20240722,125800,200071515,4130,4130,4130,4130,0
|
|
20240722,125700,200071515,4130,4105,4130,4105,300
|
|
20240722,125600,198838405,4105,4105,4105,4105,0
|
|
20240722,125500,198838405,4105,4105,4105,4105,0
|
|
20240722,125400,198838405,4105,4105,4105,4105,0
|
|
20240722,125300,198838405,4105,4105,4105,4105,0
|
|
20240722,125200,198838405,4105,4105,4105,4105,2
|
|
20240722,125100,198830195,4100,4095,4100,4095,1000
|
|
20240722,125000,194731160,4095,4095,4095,4095,0
|
|
20240722,124900,194731160,4095,4095,4095,4095,0
|
|
20240722,124800,194731160,4095,4080,4095,4080,170
|
|
20240722,124700,194037545,4080,4080,4080,4080,449
|
|
20240722,124600,192205625,4105,4105,4105,4105,0
|
|
20240722,124500,192205625,4105,4105,4105,4105,0
|
|
20240722,124400,192205625,4105,4105,4105,4105,0
|
|
20240722,124300,192205625,4105,4105,4105,4105,0
|
|
20240722,124200,192205625,4105,4105,4105,4105,0
|
|
20240722,124100,192205625,4105,4105,4105,4105,0
|
|
20240722,124000,192205625,4105,4105,4105,4105,0
|
|
20240722,123900,192205625,4105,4105,4105,4105,0
|
|
20240722,123800,192205625,4105,4105,4105,4105,0
|
|
20240722,123700,192205625,4105,4105,4105,4105,0
|
|
20240722,123600,192205625,4105,4105,4105,4105,0
|
|
20240722,123500,192205625,4105,4105,4105,4105,5
|
|
20240722,123400,192185100,4105,4105,4105,4105,1
|
|
20240722,123300,192180995,4125,4125,4125,4125,0
|
|
20240722,123200,192180995,4125,4125,4125,4125,0
|
|
20240722,123100,192180995,4125,4125,4125,4125,1
|
|
20240722,123000,192176870,4100,4085,4100,4085,37
|
|
20240722,122900,192025570,4075,4075,4075,4075,211
|
|
20240722,122800,191165745,4075,4075,4075,4075,0
|
|
20240722,122700,191165745,4075,4075,4075,4075,0
|
|
20240722,122600,191165745,4075,4075,4075,4075,0
|
|
20240722,122500,191165745,4075,4075,4075,4075,0
|
|
20240722,122400,191165745,4075,4075,4075,4075,0
|
|
20240722,122300,191165745,4075,4075,4075,4075,0
|
|
20240722,122200,191165745,4075,4075,4075,4075,132
|
|
20240722,122100,190627845,4075,4075,4075,4075,1
|
|
20240722,122000,190623770,4075,4075,4075,4075,0
|
|
20240722,121900,190623770,4075,4065,4075,4065,4500
|
|
20240722,121800,172310525,4065,4065,4065,4065,0
|
|
20240722,121700,172310525,4065,4065,4065,4065,0
|
|
20240722,121600,172310525,4065,4065,4065,4065,1
|
|
20240722,121500,172306460,4045,4045,4045,4045,143
|
|
20240722,121400,171728025,4045,4045,4045,4045,2143
|
|
20240722,121300,163059590,4045,4045,4045,4045,0
|
|
20240722,121200,163059590,4045,4045,4045,4045,48
|
|
20240722,121100,162865430,4045,4045,4045,4045,48
|
|
20240722,121000,162671270,4045,4045,4045,4045,0
|
|
20240722,120900,162671270,4045,4045,4045,4045,0
|
|
20240722,120800,162671270,4045,4045,4045,4045,49
|
|
20240722,120700,162473065,4065,4065,4065,4065,0
|
|
20240722,120600,162473065,4065,4065,4065,4065,10
|
|
20240722,120500,162432415,4065,4065,4065,4065,1
|
|
20240722,120400,162428350,4040,4060,4060,4040,1586
|
|
20240722,120300,156012900,4050,4050,4050,4050,0
|
|
20240722,120200,156012900,4050,4050,4050,4050,0
|
|
20240722,120100,156012900,4050,4050,4050,4050,0
|
|
20240722,120000,156012900,4050,4050,4050,4050,0
|
|
20240722,115900,156012900,4050,4050,4050,4050,0
|
|
20240722,115800,156012900,4050,4050,4050,4050,4
|
|
20240722,115700,155996700,4050,4050,4050,4050,21
|
|
20240722,115600,155911650,4050,4050,4050,4050,0
|
|
20240722,115500,155911650,4050,4050,4050,4050,296
|
|
20240722,115400,154712850,4070,4070,4070,4070,0
|
|
20240722,115300,154712850,4070,4070,4070,4070,0
|
|
20240722,115200,154712850,4070,4070,4070,4070,0
|
|
20240722,115100,154712850,4070,4070,4070,4070,310
|
|
20240722,115000,153451150,4065,4065,4065,4065,690
|
|
20240722,114900,150646300,4060,4060,4060,4060,0
|
|
20240722,114800,150646300,4060,4060,4060,4060,0
|
|
20240722,114700,150646300,4060,4060,4060,4060,0
|
|
20240722,114600,150646300,4060,4060,4060,4060,0
|
|
20240722,114500,150646300,4060,4060,4060,4060,0
|
|
20240722,114400,150646300,4060,4060,4060,4060,0
|
|
20240722,114300,150646300,4060,4060,4060,4060,0
|
|
20240722,114200,150646300,4060,4060,4060,4060,0
|
|
20240722,114100,150646300,4060,4060,4060,4060,0
|
|
20240722,114000,150646300,4060,4060,4060,4060,0
|
|
20240722,113900,150646300,4060,4060,4060,4060,0
|
|
20240722,113800,150646300,4060,4060,4060,4060,0
|
|
20240722,113700,150646300,4060,4060,4060,4060,450
|
|
20240722,113600,148819300,4060,4060,4060,4060,0
|
|
20240722,113500,148819300,4060,4060,4060,4060,0
|
|
20240722,113400,148819300,4060,4060,4060,4060,0
|
|
20240722,113300,148819300,4060,4060,4060,4060,4
|
|
20240722,113200,148803060,4045,4045,4045,4045,0
|
|
20240722,113100,148803060,4045,4045,4045,4045,0
|
|
20240722,113000,148803060,4045,4045,4045,4045,0
|
|
20240722,112900,148803060,4045,4040,4045,4040,239
|
|
20240722,112800,147836740,4045,4045,4045,4045,876
|
|
20240722,112700,144293320,4045,4045,4045,4045,43
|
|
20240722,112600,144119385,4060,4060,4060,4060,0
|
|
20240722,112500,144119385,4060,4060,4060,4060,1
|
|
20240722,112400,144115325,4040,4060,4060,4040,644
|
|
20240722,112300,141512835,4065,4065,4065,4065,1
|
|
20240722,112200,141508770,4045,4045,4045,4045,0
|
|
20240722,112100,141508770,4045,4045,4045,4045,0
|
|
20240722,112000,141508770,4045,4045,4045,4045,0
|
|
20240722,111900,141508770,4045,4045,4045,4045,10
|
|
20240722,111800,141468320,4045,4045,4045,4045,0
|
|
20240722,111700,141468320,4045,4045,4045,4045,100
|
|
20240722,111600,141063820,4045,4045,4045,4045,19
|
|
20240722,111500,140986965,4065,4065,4065,4065,0
|
|
20240722,111400,140986965,4065,4065,4065,4065,0
|
|
20240722,111300,140986965,4065,4065,4065,4065,0
|
|
20240722,111200,140986965,4065,4065,4065,4065,2
|
|
20240722,111100,140978835,4065,4065,4065,4065,0
|
|
20240722,111000,140978835,4065,4065,4065,4065,14
|
|
20240722,110900,140921925,4065,4065,4065,4065,1
|
|
20240722,110800,140917860,4065,4065,4065,4065,0
|
|
20240722,110700,140917860,4065,4050,4065,4050,1740
|
|
20240722,110600,133870845,4055,4055,4055,4055,5
|
|
20240722,110500,133850570,4065,4065,4065,4065,20
|
|
20240722,110400,133769270,4060,4060,4060,4060,9
|
|
20240722,110300,133732730,4060,4060,4060,4060,1
|
|
20240722,110200,133728670,4065,4065,4065,4065,0
|
|
20240722,110100,133728670,4065,4065,4065,4065,5
|
|
20240722,110000,133708345,4065,4065,4065,4065,0
|
|
20240722,105900,133708345,4065,4065,4065,4065,6
|
|
20240722,105800,133683955,4065,4065,4065,4065,50
|
|
20240722,105700,133480705,4055,4055,4055,4055,0
|
|
20240722,105600,133480705,4055,4065,4065,4055,21
|
|
20240722,105500,133395440,4055,4065,4065,4055,3994
|
|
20240722,105400,117174350,4070,4070,4070,4070,1
|
|
20240722,105300,117170280,4070,4070,4070,4070,80
|
|
20240722,105200,116844680,4070,4070,4070,4070,0
|
|
20240722,105100,116844680,4070,4070,4070,4070,1
|
|
20240722,105000,116840610,4070,4070,4070,4070,33
|
|
20240722,104900,116706300,4070,4065,4070,4065,153
|
|
20240722,104800,116084340,4070,4070,4070,4070,124
|
|
20240722,104700,115579660,4070,4070,4070,4070,0
|
|
20240722,104600,115579660,4070,4070,4070,4070,0
|
|
20240722,104500,115579660,4070,4070,4070,4070,0
|
|
20240722,104400,115579660,4070,4070,4070,4070,3
|
|
20240722,104300,115567450,4070,4070,4070,4070,0
|
|
20240722,104200,115567450,4070,4070,4070,4070,25
|
|
20240722,104100,115465700,4070,4070,4070,4070,0
|
|
20240722,104000,115465700,4070,4070,4070,4070,0
|
|
20240722,103900,115465700,4070,4070,4070,4070,0
|
|
20240722,103800,115465700,4070,4070,4070,4060,21
|
|
20240722,103700,115380380,4070,4070,4070,4065,234
|
|
20240722,103600,114429160,4085,4085,4085,4085,0
|
|
20240722,103500,114429160,4085,4085,4085,4085,0
|
|
20240722,103400,114429160,4085,4085,4085,4085,0
|
|
20240722,103300,114429160,4085,4085,4085,4085,100
|
|
20240722,103200,114020660,4065,4070,4070,4065,408
|
|
20240722,103100,112360340,4085,4085,4085,4085,0
|
|
20240722,103000,112360340,4085,4085,4085,4085,0
|
|
20240722,102900,112360340,4085,4085,4085,4085,0
|
|
20240722,102800,112360340,4085,4085,4085,4085,0
|
|
20240722,102700,112360340,4085,4085,4085,4085,22
|
|
20240722,102600,112270470,4085,4085,4085,4085,1
|
|
20240722,102500,112266385,4070,4070,4070,4070,305
|
|
20240722,102400,111025035,4070,4070,4070,4065,9
|
|
20240722,102300,110988410,4070,4070,4070,4070,0
|
|
20240722,102200,110988410,4070,4070,4070,4070,207
|
|
20240722,102100,110145920,4065,4065,4065,4065,0
|
|
20240722,102000,110145920,4065,4065,4065,4065,7
|
|
20240722,101900,110117465,4065,4065,4065,4065,137
|
|
20240722,101800,109560560,4065,4065,4065,4065,17
|
|
20240722,101700,109491455,4065,4065,4065,4065,0
|
|
20240722,101600,109491455,4065,4085,4085,4065,1011
|
|
20240722,101500,105380365,4085,4085,4085,4085,1
|
|
20240722,101400,105376280,4075,4080,4080,4075,73
|
|
20240722,101300,105078725,4090,4090,4090,4090,0
|
|
20240722,101200,105078725,4090,4090,4090,4090,6
|
|
20240722,101100,105054185,4070,4080,4080,4070,200
|
|
20240722,101000,104239875,4090,4090,4090,4090,1
|
|
20240722,100900,104235785,4090,4090,4090,4090,15
|
|
20240722,100800,104174435,4090,4090,4090,4090,2
|
|
20240722,100700,104166255,4090,4090,4090,4090,100
|
|
20240722,100600,103757255,4090,4090,4090,4090,2
|
|
20240722,100500,103749075,4070,4065,4070,4060,1273
|
|
20240722,100400,98574085,4065,4085,4085,4065,2149
|
|
20240722,100300,89828290,4090,4090,4090,4090,1
|
|
20240722,100200,89824200,4085,4090,4090,4085,17
|
|
20240722,100100,89754740,4090,4090,4090,4090,0
|
|
20240722,100000,89754740,4090,4085,4090,4085,196
|
|
20240722,095900,88953430,4085,4085,4085,4085,2
|
|
20240722,095800,88945260,4085,4085,4085,4085,23
|
|
20240722,095700,88851305,4085,4085,4085,4085,50
|
|
20240722,095600,88647055,4085,4085,4085,4085,10
|
|
20240722,095500,88606205,4085,4085,4085,4085,1
|
|
20240722,095400,88602120,4085,4085,4085,4085,0
|
|
20240722,095300,88602120,4085,4085,4085,4085,0
|
|
20240722,095200,88602120,4085,4085,4085,4085,0
|
|
20240722,095100,88602120,4085,4085,4085,4085,0
|
|
20240722,095000,88602120,4085,4080,4085,4080,2
|
|
20240722,094900,88593955,4085,4075,4085,4075,902
|
|
20240722,094800,84916470,4085,4085,4085,4085,0
|
|
20240722,094700,84916470,4085,4085,4085,4085,200
|
|
20240722,094600,84099470,4085,4080,4085,4080,700
|
|
20240722,094500,81242740,4070,4080,4080,4070,969
|
|
20240722,094400,77295815,4080,4085,4085,4080,1749
|
|
20240722,094300,70159820,4090,4090,4090,4090,0
|
|
20240722,094200,70159820,4090,4090,4090,4090,2
|
|
20240722,094100,70151640,4090,4085,4090,4085,10
|
|
20240722,094000,70110780,4080,4080,4090,4080,980
|
|
20240722,093900,66112365,4090,4090,4090,4070,671
|
|
20240722,093800,63375805,4080,4085,4085,4075,2464
|
|
20240722,093700,53317745,4090,4085,4105,4085,599
|
|
20240722,093600,50868820,4105,4090,4105,4085,2116
|
|
20240722,093500,42214020,4090,4095,4095,4090,1204
|
|
20240722,093400,37289645,4090,4100,4105,4090,2660
|
|
20240722,093300,26405765,4105,4105,4105,4105,1000
|
|
20240722,093200,22300765,4105,4110,4110,4100,1798
|
|
20240722,093100,14923370,4115,4115,4115,4115,24
|
|
20240722,093000,14824610,4120,4120,4120,4120,11
|
|
20240722,092900,14779290,4120,4120,4120,4120,56
|
|
20240722,092800,14548570,4140,4140,4140,4140,1
|
|
20240722,092700,14544430,4120,4120,4120,4120,0
|
|
20240722,092600,14544430,4120,4120,4120,4120,22
|
|
20240722,092500,14453790,4120,4120,4120,4120,19
|
|
20240722,092400,14375510,4125,4125,4125,4125,1
|
|
20240722,092300,14371385,4145,4145,4145,4145,20
|
|
20240722,092200,14288485,4130,4130,4130,4130,0
|
|
20240722,092100,14288485,4130,4150,4150,4130,101
|
|
20240722,092000,13871335,4145,4130,4145,4130,201
|
|
20240722,091900,13039840,4130,4130,4130,4130,1
|
|
20240722,091800,13035710,4120,4120,4120,4120,503
|
|
20240722,091700,10963350,4120,4125,4125,4120,13
|
|
20240722,091600,10909785,4125,4130,4130,4125,501
|
|
20240722,091500,8843155,4130,4130,4130,4130,0
|
|
20240722,091400,8843155,4130,4135,4135,4130,51
|
|
20240722,091300,8632520,4125,4125,4125,4125,0
|
|
20240722,091200,8632520,4125,4135,4135,4125,940
|
|
20240722,091100,4749640,4140,4140,4140,4140,1
|
|
20240722,091000,4745500,4135,4140,4140,4135,290
|
|
20240722,090900,3544980,4145,4140,4145,4140,530
|
|
20240722,090800,1350180,4140,4140,4145,4140,98
|
|
20240722,090700,944455,4145,4145,4145,4145,3
|
|
20240722,090600,932020,4145,4145,4145,4140,198
|
|
20240722,090500,112085,4155,4155,4155,4155,1
|
|
20240722,090400,107930,4145,4145,4155,4145,4
|
|
20240722,090300,91340,4145,4150,4150,4145,12
|
|
20240722,090200,41550,4155,4155,4155,4155,3
|
|
20240722,090100,29085,4145,4160,4160,4145,4
|
|
20240722,090000,12470,4150,4160,4160,4150,3
|