652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,194900,202459645,4275,4275,4275,4275,2617
|
|
20240704,194800,202459645,4275,4275,4275,4275,0
|
|
20240704,194700,202459645,4275,4275,4275,4275,0
|
|
20240704,194600,202459645,4275,4275,4275,4275,0
|
|
20240704,194500,202459645,4275,4275,4275,4275,0
|
|
20240704,194400,202459645,4275,4275,4275,4275,0
|
|
20240704,194300,202459645,4275,4275,4275,4275,0
|
|
20240704,194200,202459645,4275,4275,4275,4275,0
|
|
20240704,194100,202459645,4275,4275,4275,4275,0
|
|
20240704,194000,202459645,4275,4275,4275,4275,0
|
|
20240704,193900,202459645,4275,4275,4275,4275,0
|
|
20240704,193800,202459645,4275,4275,4275,4275,0
|
|
20240704,193700,202459645,4275,4275,4275,4275,0
|
|
20240704,193600,202459645,4275,4275,4275,4275,0
|
|
20240704,193500,202459645,4275,4275,4275,4275,0
|
|
20240704,193400,202459645,4275,4275,4275,4275,0
|
|
20240704,193300,202459645,4275,4275,4275,4275,0
|
|
20240704,193200,202459645,4275,4275,4275,4275,0
|
|
20240704,193100,202459645,4275,4275,4275,4275,0
|
|
20240704,193000,202459645,4275,4275,4275,4275,0
|
|
20240704,192900,202459645,4275,4275,4275,4275,0
|
|
20240704,192800,202459645,4275,4275,4275,4275,0
|
|
20240704,192700,202459645,4275,4275,4275,4275,0
|
|
20240704,192600,202459645,4275,4275,4275,4275,0
|
|
20240704,192500,202459645,4275,4275,4275,4275,0
|
|
20240704,192400,202459645,4275,4275,4275,4275,0
|
|
20240704,192300,202459645,4275,4275,4275,4275,0
|
|
20240704,192200,202459645,4275,4275,4275,4275,0
|
|
20240704,192100,202459645,4275,4275,4275,4275,0
|
|
20240704,192000,202459645,4275,4275,4275,4275,0
|
|
20240704,191900,202459645,4275,4275,4275,4275,2617
|
|
20240704,191800,202459645,4275,4275,4275,4275,0
|
|
20240704,191700,202459645,4275,4275,4275,4275,0
|
|
20240704,191600,202459645,4275,4275,4275,4275,0
|
|
20240704,191500,202459645,4275,4275,4275,4275,0
|
|
20240704,191400,202459645,4275,4275,4275,4275,0
|
|
20240704,191300,202459645,4275,4275,4275,4275,0
|
|
20240704,191200,202459645,4275,4275,4275,4275,0
|
|
20240704,191100,202459645,4275,4275,4275,4275,0
|
|
20240704,191000,202459645,4275,4275,4275,4275,0
|
|
20240704,190900,202459645,4275,4275,4275,4275,0
|
|
20240704,190800,202459645,4275,4275,4275,4275,0
|
|
20240704,190700,202459645,4275,4275,4275,4275,0
|
|
20240704,190600,202459645,4275,4275,4275,4275,0
|
|
20240704,190500,202459645,4275,4275,4275,4275,0
|
|
20240704,190400,202459645,4275,4275,4275,4275,0
|
|
20240704,190300,202459645,4275,4275,4275,4275,0
|
|
20240704,190200,202459645,4275,4275,4275,4275,0
|
|
20240704,190100,202459645,4275,4275,4275,4275,0
|
|
20240704,190000,202459645,4275,4275,4275,4275,0
|
|
20240704,185900,202459645,4275,4275,4275,4275,0
|
|
20240704,185800,202459645,4275,4275,4275,4275,0
|
|
20240704,185700,202459645,4275,4275,4275,4275,0
|
|
20240704,185600,202459645,4275,4275,4275,4275,0
|
|
20240704,185500,202459645,4275,4275,4275,4275,0
|
|
20240704,185400,202459645,4275,4275,4275,4275,0
|
|
20240704,185300,202459645,4275,4275,4275,4275,0
|
|
20240704,185200,202459645,4275,4275,4275,4275,0
|
|
20240704,185100,202459645,4275,4275,4275,4275,0
|
|
20240704,185000,202459645,4275,4275,4275,4275,0
|
|
20240704,184900,202459645,4275,4275,4275,4275,2617
|
|
20240704,184800,202459645,4275,4275,4275,4275,0
|
|
20240704,184700,202459645,4275,4275,4275,4275,0
|
|
20240704,184600,202459645,4275,4275,4275,4275,0
|
|
20240704,184500,202459645,4275,4275,4275,4275,0
|
|
20240704,184400,202459645,4275,4275,4275,4275,0
|
|
20240704,184300,202459645,4275,4275,4275,4275,0
|
|
20240704,184200,202459645,4275,4275,4275,4275,0
|
|
20240704,184100,202459645,4275,4275,4275,4275,0
|
|
20240704,184000,202459645,4275,4275,4275,4275,0
|
|
20240704,183900,202459645,4275,4275,4275,4275,0
|
|
20240704,183800,202459645,4275,4275,4275,4275,0
|
|
20240704,183700,202459645,4275,4275,4275,4275,0
|
|
20240704,183600,202459645,4275,4275,4275,4275,0
|
|
20240704,183500,202459645,4275,4275,4275,4275,0
|
|
20240704,183400,202459645,4275,4275,4275,4275,0
|
|
20240704,183300,202459645,4275,4275,4275,4275,0
|
|
20240704,183200,202459645,4275,4275,4275,4275,0
|
|
20240704,183100,202459645,4275,4275,4275,4275,0
|
|
20240704,183000,202459645,4275,4275,4275,4275,0
|
|
20240704,182900,202459645,4275,4275,4275,4275,0
|
|
20240704,182800,202459645,4275,4275,4275,4275,0
|
|
20240704,182700,202459645,4275,4275,4275,4275,0
|
|
20240704,182600,202459645,4275,4275,4275,4275,0
|
|
20240704,182500,202459645,4275,4275,4275,4275,0
|
|
20240704,182400,202459645,4275,4275,4275,4275,0
|
|
20240704,182300,202459645,4275,4275,4275,4275,0
|
|
20240704,182200,202459645,4275,4275,4275,4275,0
|
|
20240704,182100,202459645,4275,4275,4275,4275,0
|
|
20240704,182000,202459645,4275,4275,4275,4275,0
|
|
20240704,181900,202459645,4275,4275,4275,4275,2617
|
|
20240704,181800,202459645,4275,4275,4275,4275,0
|
|
20240704,181700,202459645,4275,4275,4275,4275,0
|
|
20240704,181600,202459645,4275,4275,4275,4275,0
|
|
20240704,181500,202459645,4275,4275,4275,4275,0
|
|
20240704,181400,202459645,4275,4275,4275,4275,0
|
|
20240704,181300,202459645,4275,4275,4275,4275,0
|
|
20240704,181200,202459645,4275,4275,4275,4275,0
|
|
20240704,181100,202459645,4275,4275,4275,4275,0
|
|
20240704,181000,202459645,4275,4275,4275,4275,0
|
|
20240704,180900,202459645,4275,4275,4275,4275,0
|
|
20240704,180800,202459645,4275,4275,4275,4275,0
|
|
20240704,180700,202459645,4275,4275,4275,4275,0
|
|
20240704,180600,202459645,4275,4275,4275,4275,0
|
|
20240704,180500,202459645,4275,4275,4275,4275,0
|
|
20240704,180400,202459645,4275,4275,4275,4275,0
|
|
20240704,180300,202459645,4275,4275,4275,4275,0
|
|
20240704,180200,202459645,4275,4275,4275,4275,0
|
|
20240704,180100,202459645,4275,4275,4275,4275,0
|
|
20240704,180000,202459645,4275,4275,4275,4275,0
|
|
20240704,175900,202459645,4275,4275,4275,4275,0
|
|
20240704,175800,202459645,4275,4275,4275,4275,0
|
|
20240704,175700,202459645,4275,4275,4275,4275,0
|
|
20240704,175600,202459645,4275,4275,4275,4275,0
|
|
20240704,175500,202459645,4275,4275,4275,4275,0
|
|
20240704,175400,202459645,4275,4275,4275,4275,0
|
|
20240704,175300,202459645,4275,4275,4275,4275,0
|
|
20240704,175200,202459645,4275,4275,4275,4275,0
|
|
20240704,175100,202459645,4275,4275,4275,4275,0
|
|
20240704,175000,202459645,4275,4275,4275,4275,0
|
|
20240704,174900,202459645,4275,4275,4275,4275,2617
|
|
20240704,174800,202459645,4275,4275,4275,4275,0
|
|
20240704,174700,202459645,4275,4275,4275,4275,0
|
|
20240704,174600,202459645,4275,4275,4275,4275,0
|
|
20240704,174500,202459645,4275,4275,4275,4275,0
|
|
20240704,174400,202459645,4275,4275,4275,4275,0
|
|
20240704,174300,202459645,4275,4275,4275,4275,0
|
|
20240704,174200,202459645,4275,4275,4275,4275,0
|
|
20240704,174100,202459645,4275,4275,4275,4275,0
|
|
20240704,174000,202459645,4275,4275,4275,4275,0
|
|
20240704,173900,202459645,4275,4275,4275,4275,0
|
|
20240704,173800,202459645,4275,4275,4275,4275,0
|
|
20240704,173700,202459645,4275,4275,4275,4275,0
|
|
20240704,173600,202459645,4275,4275,4275,4275,0
|
|
20240704,173500,202459645,4275,4275,4275,4275,0
|
|
20240704,173400,202459645,4275,4275,4275,4275,0
|
|
20240704,173300,202459645,4275,4275,4275,4275,0
|
|
20240704,173200,202459645,4275,4275,4275,4275,0
|
|
20240704,173100,202459645,4275,4275,4275,4275,0
|
|
20240704,173000,202459645,4275,4275,4275,4275,0
|
|
20240704,172900,202459645,4275,4275,4275,4275,0
|
|
20240704,172800,202459645,4275,4275,4275,4275,0
|
|
20240704,172700,202459645,4275,4275,4275,4275,0
|
|
20240704,172600,202459645,4275,4275,4275,4275,0
|
|
20240704,172500,202459645,4275,4275,4275,4275,0
|
|
20240704,172400,202459645,4275,4275,4275,4275,0
|
|
20240704,172300,202459645,4275,4275,4275,4275,0
|
|
20240704,172200,202459645,4275,4275,4275,4275,0
|
|
20240704,172100,202459645,4275,4275,4275,4275,0
|
|
20240704,172000,202459645,4275,4275,4275,4275,0
|
|
20240704,171900,202459645,4275,4275,4275,4275,2617
|
|
20240704,171800,202459645,4275,4275,4275,4275,0
|
|
20240704,171700,202459645,4275,4275,4275,4275,0
|
|
20240704,171600,202459645,4275,4275,4275,4275,0
|
|
20240704,171500,202459645,4275,4275,4275,4275,0
|
|
20240704,171400,202459645,4275,4275,4275,4275,0
|
|
20240704,171300,202459645,4275,4275,4275,4275,0
|
|
20240704,171200,202459645,4275,4275,4275,4275,0
|
|
20240704,171100,202459645,4275,4275,4275,4275,0
|
|
20240704,171000,202459645,4275,4275,4275,4275,0
|
|
20240704,170900,202459645,4275,4275,4275,4275,0
|
|
20240704,170800,202459645,4275,4275,4275,4275,0
|
|
20240704,170700,202459645,4275,4275,4275,4275,0
|
|
20240704,170600,202459645,4275,4275,4275,4275,0
|
|
20240704,170500,202459645,4275,4275,4275,4275,0
|
|
20240704,170400,202459645,4275,4275,4275,4275,0
|
|
20240704,170300,202459645,4275,4275,4275,4275,0
|
|
20240704,170200,202459645,4275,4275,4275,4275,0
|
|
20240704,170100,202459645,4275,4275,4275,4275,0
|
|
20240704,170000,202459645,4275,4275,4275,4275,0
|
|
20240704,165900,202459645,4275,4275,4275,4275,0
|
|
20240704,165800,202459645,4275,4275,4275,4275,0
|
|
20240704,165700,202459645,4275,4275,4275,4275,0
|
|
20240704,165600,202459645,4275,4275,4275,4275,0
|
|
20240704,165500,202459645,4275,4275,4275,4275,0
|
|
20240704,165400,202459645,4275,4275,4275,4275,0
|
|
20240704,165300,202459645,4275,4275,4275,4275,0
|
|
20240704,165200,202459645,4275,4275,4275,4275,0
|
|
20240704,165100,202459645,4275,4275,4275,4275,0
|
|
20240704,165000,202459645,4275,4275,4275,4275,0
|
|
20240704,164900,202459645,4275,4275,4275,4275,2617
|
|
20240704,164800,202459645,4275,4275,4275,4275,0
|
|
20240704,164700,202459645,4275,4275,4275,4275,0
|
|
20240704,164600,202459645,4275,4275,4275,4275,0
|
|
20240704,164500,202459645,4275,4275,4275,4275,0
|
|
20240704,164400,202459645,4275,4275,4275,4275,0
|
|
20240704,164300,202459645,4275,4275,4275,4275,0
|
|
20240704,164200,202459645,4275,4275,4275,4275,0
|
|
20240704,164100,202459645,4275,4275,4275,4275,0
|
|
20240704,164000,202459645,4275,4275,4275,4275,0
|
|
20240704,163900,202459645,4275,4275,4275,4275,0
|
|
20240704,163800,202459645,4275,4275,4275,4275,0
|
|
20240704,163700,202459645,4275,4275,4275,4275,0
|
|
20240704,163600,202459645,4275,4275,4275,4275,0
|
|
20240704,163500,202459645,4275,4275,4275,4275,0
|
|
20240704,163400,202459645,4275,4275,4275,4275,0
|
|
20240704,163300,202459645,4275,4275,4275,4275,0
|
|
20240704,163200,202459645,4275,4275,4275,4275,0
|
|
20240704,163100,202459645,4275,4275,4275,4275,0
|
|
20240704,163000,202459645,4275,4275,4275,4275,0
|
|
20240704,162900,202459645,4275,4275,4275,4275,0
|
|
20240704,162800,202459645,4275,4275,4275,4275,0
|
|
20240704,162700,202459645,4275,4275,4275,4275,0
|
|
20240704,162600,202459645,4275,4275,4275,4275,0
|
|
20240704,162500,202459645,4275,4275,4275,4275,0
|
|
20240704,162400,202459645,4275,4275,4275,4275,0
|
|
20240704,162300,202459645,4275,4275,4275,4275,0
|
|
20240704,162200,202459645,4275,4275,4275,4275,0
|
|
20240704,162100,202459645,4275,4275,4275,4275,0
|
|
20240704,162000,202459645,4275,4275,4275,4275,0
|
|
20240704,161900,202459645,4275,4275,4275,4275,2617
|
|
20240704,161800,202459645,4275,4275,4275,4275,0
|
|
20240704,161700,202459645,4275,4275,4275,4275,0
|
|
20240704,161600,202459645,4275,4275,4275,4275,0
|
|
20240704,161500,202459645,4275,4275,4275,4275,0
|
|
20240704,161400,202459645,4275,4275,4275,4275,0
|
|
20240704,161300,202459645,4275,4275,4275,4275,0
|
|
20240704,161200,202459645,4275,4275,4275,4275,0
|
|
20240704,161100,202459645,4275,4275,4275,4275,0
|
|
20240704,161000,202459645,4275,4275,4275,4275,0
|
|
20240704,160900,202459645,4275,4275,4275,4275,0
|
|
20240704,160800,202459645,4275,4275,4275,4275,0
|
|
20240704,160700,202459645,4275,4275,4275,4275,0
|
|
20240704,160600,202459645,4275,4275,4275,4275,0
|
|
20240704,160500,202459645,4275,4275,4275,4275,0
|
|
20240704,160400,202459645,4275,4275,4275,4275,0
|
|
20240704,160300,202459645,4275,4275,4275,4275,0
|
|
20240704,160200,202459645,4275,4275,4275,4275,0
|
|
20240704,160100,202459645,4275,4275,4275,4275,0
|
|
20240704,160000,202459645,4275,4275,4275,4275,0
|
|
20240704,155900,202459645,4275,4275,4275,4275,0
|
|
20240704,155800,202459645,4275,4275,4275,4275,0
|
|
20240704,155700,202459645,4275,4275,4275,4275,0
|
|
20240704,155600,202459645,4275,4275,4275,4275,0
|
|
20240704,155500,202459645,4275,4275,4275,4275,0
|
|
20240704,155400,202459645,4275,4275,4275,4275,0
|
|
20240704,155300,202459645,4275,4275,4275,4275,0
|
|
20240704,155200,202459645,4275,4275,4275,4275,0
|
|
20240704,155100,202459645,4275,4275,4275,4275,0
|
|
20240704,155000,202459645,4275,4275,4275,4275,0
|
|
20240704,154900,202459645,4275,4275,4275,4275,2617
|
|
20240704,154800,202459645,4275,4275,4275,4275,0
|
|
20240704,154700,202459645,4275,4275,4275,4275,0
|
|
20240704,154600,202459645,4275,4275,4275,4275,0
|
|
20240704,154500,202459645,4275,4275,4275,4275,0
|
|
20240704,154400,202459645,4275,4275,4275,4275,0
|
|
20240704,154300,202459645,4275,4275,4275,4275,0
|
|
20240704,154200,202459645,4275,4275,4275,4275,0
|
|
20240704,154100,202459645,4275,4275,4275,4275,0
|
|
20240704,154000,202459645,4275,4275,4275,4275,0
|
|
20240704,153900,202459645,4275,4275,4275,4275,0
|
|
20240704,153800,202459645,4275,4275,4275,4275,0
|
|
20240704,153700,202459645,4275,4275,4275,4275,0
|
|
20240704,153600,202459645,4275,4275,4275,4275,0
|
|
20240704,153500,202459645,4275,4275,4275,4275,0
|
|
20240704,153400,202459645,4275,4275,4275,4275,0
|
|
20240704,153300,202459645,4275,4275,4275,4275,0
|
|
20240704,153200,202459645,4275,4275,4275,4275,0
|
|
20240704,153100,202459645,4275,4275,4275,4275,0
|
|
20240704,153000,202459645,4275,4275,4275,4275,2617
|
|
20240704,152900,191271970,4275,4275,4275,4275,0
|
|
20240704,152800,191271970,4275,4275,4275,4275,0
|
|
20240704,152700,191271970,4275,4275,4275,4275,0
|
|
20240704,152600,191271970,4275,4275,4275,4275,0
|
|
20240704,152500,191271970,4275,4275,4275,4275,0
|
|
20240704,152400,191271970,4275,4275,4275,4275,0
|
|
20240704,152300,191271970,4275,4275,4275,4275,0
|
|
20240704,152200,191271970,4275,4275,4275,4275,0
|
|
20240704,152100,191271970,4275,4275,4275,4275,0
|
|
20240704,152000,191271970,4275,4275,4275,4275,0
|
|
20240704,151900,191271970,4275,4140,4275,4130,4780
|
|
20240704,151800,171207925,4150,4130,4150,4120,649
|
|
20240704,151700,168526155,4120,4120,4120,4120,99
|
|
20240704,151600,168118275,4120,4135,4135,4120,899
|
|
20240704,151500,164409885,4140,4140,4140,4140,1
|
|
20240704,151400,164405745,4145,4145,4145,4145,0
|
|
20240704,151300,164405745,4145,4145,4145,4145,0
|
|
20240704,151200,164405745,4145,4145,4145,4145,1
|
|
20240704,151100,164401600,4125,4125,4125,4125,48
|
|
20240704,151000,164203600,4125,4125,4125,4125,52
|
|
20240704,150900,163989100,4140,4140,4140,4140,0
|
|
20240704,150800,163989100,4140,4140,4140,4140,100
|
|
20240704,150700,163575100,4140,4140,4140,4140,0
|
|
20240704,150600,163575100,4140,4140,4140,4140,0
|
|
20240704,150500,163575100,4140,4140,4140,4140,3
|
|
20240704,150400,163562680,4140,4140,4140,4140,212
|
|
20240704,150300,162685000,4130,4130,4130,4130,9
|
|
20240704,150200,162647830,4150,4145,4150,4145,1024
|
|
20240704,150100,158400780,4120,4145,4145,4120,10
|
|
20240704,150000,158359475,4125,4125,4125,4125,1
|
|
20240704,145900,158355350,4120,4125,4145,4120,7
|
|
20240704,145800,158326460,4125,4125,4125,4125,950
|
|
20240704,145700,154407710,4120,4120,4150,4120,9
|
|
20240704,145600,154370600,4125,4125,4125,4125,1000
|
|
20240704,145500,150245600,4120,4130,4150,4120,359
|
|
20240704,145400,148762920,4130,4130,4130,4130,0
|
|
20240704,145300,148762920,4130,4130,4130,4130,34
|
|
20240704,145200,148622500,4155,4155,4155,4155,0
|
|
20240704,145100,148622500,4155,4155,4155,4155,21
|
|
20240704,145000,148535245,4155,4155,4155,4155,0
|
|
20240704,144900,148535245,4155,4155,4155,4155,0
|
|
20240704,144800,148535245,4155,4140,4155,4140,4450
|
|
20240704,144700,130090840,4140,4140,4140,4140,300
|
|
20240704,144600,128848840,4125,4125,4125,4125,0
|
|
20240704,144500,128848840,4125,4125,4125,4125,0
|
|
20240704,144400,128848840,4125,4125,4125,4125,0
|
|
20240704,144300,128848840,4125,4125,4125,4125,0
|
|
20240704,144200,128848840,4125,4125,4125,4125,0
|
|
20240704,144100,128848840,4125,4125,4125,4125,0
|
|
20240704,144000,128848840,4125,4125,4125,4125,0
|
|
20240704,143900,128848840,4125,4125,4125,4125,85
|
|
20240704,143800,128498215,4125,4125,4125,4125,1
|
|
20240704,143700,128494090,4125,4125,4125,4125,0
|
|
20240704,143600,128494090,4125,4125,4125,4125,0
|
|
20240704,143500,128494090,4125,4125,4125,4125,0
|
|
20240704,143400,128494090,4125,4125,4125,4125,1
|
|
20240704,143300,128489965,4115,4115,4115,4115,0
|
|
20240704,143200,128489965,4115,4115,4115,4115,0
|
|
20240704,143100,128489965,4115,4115,4115,4115,0
|
|
20240704,143000,128489965,4115,4115,4115,4115,0
|
|
20240704,142900,128489965,4115,4120,4120,4110,40
|
|
20240704,142800,128325285,4125,4125,4125,4125,0
|
|
20240704,142700,128325285,4125,4125,4125,4125,13
|
|
20240704,142600,128271660,4140,4140,4140,4140,0
|
|
20240704,142500,128271660,4140,4140,4140,4140,0
|
|
20240704,142400,128271660,4140,4140,4140,4140,0
|
|
20240704,142300,128271660,4140,4130,4140,4130,144
|
|
20240704,142200,127676055,4125,4125,4125,4125,0
|
|
20240704,142100,127676055,4125,4125,4125,4125,5
|
|
20240704,142000,127655430,4130,4130,4130,4130,0
|
|
20240704,141900,127655430,4130,4130,4130,4130,0
|
|
20240704,141800,127655430,4130,4130,4130,4130,20
|
|
20240704,141700,127572830,4130,4130,4130,4130,70
|
|
20240704,141600,127283730,4130,4130,4130,4130,1
|
|
20240704,141500,127279600,4130,4130,4130,4130,29
|
|
20240704,141400,127159830,4130,4130,4130,4130,0
|
|
20240704,141300,127159830,4130,4130,4130,4130,0
|
|
20240704,141200,127159830,4130,4130,4130,4130,15
|
|
20240704,141100,127097880,4130,4130,4130,4130,0
|
|
20240704,141000,127097880,4130,4130,4130,4130,0
|
|
20240704,140900,127097880,4130,4130,4130,4130,0
|
|
20240704,140800,127097880,4130,4130,4130,4130,1
|
|
20240704,140700,127093750,4135,4135,4135,4135,0
|
|
20240704,140600,127093750,4135,4135,4135,4135,0
|
|
20240704,140500,127093750,4135,4135,4135,4135,0
|
|
20240704,140400,127093750,4135,4135,4135,4135,0
|
|
20240704,140300,127093750,4135,4125,4135,4125,532
|
|
20240704,140200,124894215,4130,4130,4130,4130,0
|
|
20240704,140100,124894215,4130,4130,4130,4130,0
|
|
20240704,140000,124894215,4130,4130,4130,4130,0
|
|
20240704,135900,124894215,4130,4130,4130,4130,130
|
|
20240704,135800,124357315,4115,4120,4120,4115,39
|
|
20240704,135700,124196820,4130,4130,4130,4130,0
|
|
20240704,135600,124196820,4130,4130,4130,4130,0
|
|
20240704,135500,124196820,4130,4130,4130,4130,0
|
|
20240704,135400,124196820,4130,4115,4130,4115,758
|
|
20240704,135300,121070735,4115,4110,4115,4110,793
|
|
20240704,135200,117809335,4095,4095,4095,4095,0
|
|
20240704,135100,117809335,4095,4095,4095,4095,0
|
|
20240704,135000,117809335,4095,4095,4095,4095,250
|
|
20240704,134900,116785585,4110,4110,4110,4110,0
|
|
20240704,134800,116785585,4110,4110,4110,4110,0
|
|
20240704,134700,116785585,4110,4110,4110,4110,0
|
|
20240704,134600,116785585,4110,4110,4110,4110,0
|
|
20240704,134500,116785585,4110,4110,4110,4110,0
|
|
20240704,134400,116785585,4110,4110,4110,4110,0
|
|
20240704,134300,116785585,4110,4110,4110,4110,0
|
|
20240704,134200,116785585,4110,4110,4110,4110,0
|
|
20240704,134100,116785585,4110,4110,4110,4110,0
|
|
20240704,134000,116785585,4110,4110,4110,4110,0
|
|
20240704,133900,116785585,4110,4110,4110,4110,1
|
|
20240704,133800,116781475,4110,4110,4110,4110,0
|
|
20240704,133700,116781475,4110,4110,4110,4110,0
|
|
20240704,133600,116781475,4110,4110,4110,4110,0
|
|
20240704,133500,116781475,4110,4095,4110,4095,74
|
|
20240704,133400,116477575,4090,4090,4090,4090,0
|
|
20240704,133300,116477575,4090,4085,4090,4085,466
|
|
20240704,133200,114572635,4080,4080,4080,4080,0
|
|
20240704,133100,114572635,4080,4085,4085,4080,1100
|
|
20240704,133000,110079910,4085,4085,4085,4085,5
|
|
20240704,132900,110059485,4085,4085,4085,4085,24
|
|
20240704,132800,109961445,4085,4085,4085,4085,0
|
|
20240704,132700,109961445,4085,4085,4085,4085,0
|
|
20240704,132600,109961445,4085,4085,4085,4085,0
|
|
20240704,132500,109961445,4085,4085,4085,4085,679
|
|
20240704,132400,107187730,4090,4090,4090,4090,300
|
|
20240704,132300,105960730,4090,4090,4090,4090,178
|
|
20240704,132200,105232710,4090,4090,4090,4090,0
|
|
20240704,132100,105232710,4090,4090,4090,4090,583
|
|
20240704,132000,102848240,4090,4090,4090,4090,100
|
|
20240704,131900,102439240,4085,4090,4090,4085,203
|
|
20240704,131800,101609535,4090,4100,4100,4090,67
|
|
20240704,131700,101335485,4090,4090,4090,4090,2082
|
|
20240704,131600,92820105,4090,4095,4095,4090,948
|
|
20240704,131500,88939155,4095,4095,4095,4095,0
|
|
20240704,131400,88939155,4095,4100,4100,4095,877
|
|
20240704,131300,85347300,4100,4100,4100,4100,0
|
|
20240704,131200,85347300,4100,4100,4100,4100,0
|
|
20240704,131100,85347300,4100,4100,4100,4100,1
|
|
20240704,131000,85343200,4095,4095,4095,4095,100
|
|
20240704,130900,84933700,4095,4095,4095,4095,30
|
|
20240704,130800,84810850,4095,4095,4095,4095,0
|
|
20240704,130700,84810850,4095,4095,4095,4095,0
|
|
20240704,130600,84810850,4095,4095,4095,4095,0
|
|
20240704,130500,84810850,4095,4095,4095,4095,0
|
|
20240704,130400,84810850,4095,4095,4095,4095,0
|
|
20240704,130300,84810850,4095,4095,4095,4095,0
|
|
20240704,130200,84810850,4095,4095,4095,4095,0
|
|
20240704,130100,84810850,4095,4095,4095,4095,0
|
|
20240704,130000,84810850,4095,4095,4095,4095,282
|
|
20240704,125900,83656060,4095,4095,4095,4095,0
|
|
20240704,125800,83656060,4095,4095,4095,4095,228
|
|
20240704,125700,82722400,4095,4095,4095,4095,0
|
|
20240704,125600,82722400,4095,4095,4095,4095,0
|
|
20240704,125500,82722400,4095,4095,4095,4095,0
|
|
20240704,125400,82722400,4095,4095,4095,4095,0
|
|
20240704,125300,82722400,4095,4095,4095,4095,0
|
|
20240704,125200,82722400,4095,4095,4095,4095,0
|
|
20240704,125100,82722400,4095,4095,4095,4095,300
|
|
20240704,125000,81493900,4095,4095,4095,4095,0
|
|
20240704,124900,81493900,4095,4095,4095,4095,35
|
|
20240704,124800,81350575,4095,4095,4095,4095,0
|
|
20240704,124700,81350575,4095,4095,4095,4095,50
|
|
20240704,124600,81145825,4095,4095,4095,4095,0
|
|
20240704,124500,81145825,4095,4095,4095,4095,0
|
|
20240704,124400,81145825,4095,4110,4110,4095,4
|
|
20240704,124300,81129415,4100,4100,4100,4100,676
|
|
20240704,124200,78357815,4100,4100,4100,4100,0
|
|
20240704,124100,78357815,4100,4100,4100,4100,0
|
|
20240704,124000,78357815,4100,4100,4100,4100,0
|
|
20240704,123900,78357815,4100,4100,4100,4100,0
|
|
20240704,123800,78357815,4100,4100,4100,4100,2
|
|
20240704,123700,78349615,4100,4100,4100,4100,48
|
|
20240704,123600,78152815,4100,4100,4100,4100,0
|
|
20240704,123500,78152815,4100,4100,4100,4100,0
|
|
20240704,123400,78152815,4100,4100,4100,4100,0
|
|
20240704,123300,78152815,4100,4100,4100,4100,0
|
|
20240704,123200,78152815,4100,4100,4100,4100,0
|
|
20240704,123100,78152815,4100,4100,4100,4100,0
|
|
20240704,123000,78152815,4100,4100,4100,4100,0
|
|
20240704,122900,78152815,4100,4100,4100,4100,30
|
|
20240704,122800,78029815,4100,4100,4100,4100,0
|
|
20240704,122700,78029815,4100,4100,4100,4100,0
|
|
20240704,122600,78029815,4100,4100,4100,4100,0
|
|
20240704,122500,78029815,4100,4100,4100,4100,0
|
|
20240704,122400,78029815,4100,4110,4110,4100,105
|
|
20240704,122300,77599265,4100,4100,4100,4100,0
|
|
20240704,122200,77599265,4100,4105,4110,4100,54
|
|
20240704,122100,77377340,4115,4115,4115,4115,0
|
|
20240704,122000,77377340,4115,4115,4115,4115,3
|
|
20240704,121900,77364995,4105,4105,4105,4105,0
|
|
20240704,121800,77364995,4105,4105,4105,4105,0
|
|
20240704,121700,77364995,4105,4105,4105,4105,0
|
|
20240704,121600,77364995,4105,4105,4105,4105,70
|
|
20240704,121500,77077645,4100,4100,4100,4100,0
|
|
20240704,121400,77077645,4100,4110,4110,4100,764
|
|
20240704,121300,73945135,4110,4110,4110,4110,10
|
|
20240704,121200,73904035,4115,4115,4115,4115,0
|
|
20240704,121100,73904035,4115,4115,4115,4115,0
|
|
20240704,121000,73904035,4115,4115,4115,4115,0
|
|
20240704,120900,73904035,4115,4115,4115,4115,0
|
|
20240704,120800,73904035,4115,4115,4115,4115,0
|
|
20240704,120700,73904035,4115,4115,4115,4115,0
|
|
20240704,120600,73904035,4115,4115,4115,4115,0
|
|
20240704,120500,73904035,4115,4115,4115,4115,0
|
|
20240704,120400,73904035,4115,4115,4115,4115,1
|
|
20240704,120300,73899920,4115,4115,4115,4115,0
|
|
20240704,120200,73899920,4115,4115,4115,4115,0
|
|
20240704,120100,73899920,4115,4115,4115,4115,1
|
|
20240704,120000,73895805,4110,4110,4110,4110,120
|
|
20240704,115900,73402605,4110,4110,4110,4110,0
|
|
20240704,115800,73402605,4110,4110,4110,4110,0
|
|
20240704,115700,73402605,4110,4110,4110,4110,0
|
|
20240704,115600,73402605,4110,4110,4110,4110,0
|
|
20240704,115500,73402605,4110,4110,4110,4110,0
|
|
20240704,115400,73402605,4110,4110,4110,4110,0
|
|
20240704,115300,73402605,4110,4110,4110,4110,0
|
|
20240704,115200,73402605,4110,4110,4110,4110,0
|
|
20240704,115100,73402605,4110,4110,4110,4110,0
|
|
20240704,115000,73402605,4110,4110,4110,4110,0
|
|
20240704,114900,73402605,4110,4110,4110,4110,0
|
|
20240704,114800,73402605,4110,4110,4110,4110,0
|
|
20240704,114700,73402605,4110,4110,4110,4110,0
|
|
20240704,114600,73402605,4110,4110,4110,4110,0
|
|
20240704,114500,73402605,4110,4110,4110,4110,9
|
|
20240704,114400,73365615,4100,4100,4100,4100,0
|
|
20240704,114300,73365615,4100,4100,4100,4100,0
|
|
20240704,114200,73365615,4100,4100,4100,4100,0
|
|
20240704,114100,73365615,4100,4100,4100,4100,100
|
|
20240704,114000,72955615,4100,4100,4100,4100,0
|
|
20240704,113900,72955615,4100,4100,4100,4100,0
|
|
20240704,113800,72955615,4100,4100,4100,4100,0
|
|
20240704,113700,72955615,4100,4100,4100,4100,0
|
|
20240704,113600,72955615,4100,4100,4100,4100,0
|
|
20240704,113500,72955615,4100,4100,4100,4100,0
|
|
20240704,113400,72955615,4100,4100,4100,4100,0
|
|
20240704,113300,72955615,4100,4110,4110,4100,1523
|
|
20240704,113200,66710050,4110,4110,4110,4110,0
|
|
20240704,113100,66710050,4110,4110,4110,4110,0
|
|
20240704,113000,66710050,4110,4110,4110,4110,0
|
|
20240704,112900,66710050,4110,4110,4110,4110,0
|
|
20240704,112800,66710050,4110,4110,4110,4110,0
|
|
20240704,112700,66710050,4110,4110,4110,4110,0
|
|
20240704,112600,66710050,4110,4110,4110,4110,0
|
|
20240704,112500,66710050,4110,4110,4110,4110,0
|
|
20240704,112400,66710050,4110,4110,4110,4110,0
|
|
20240704,112300,66710050,4110,4110,4110,4110,0
|
|
20240704,112200,66710050,4110,4110,4110,4110,0
|
|
20240704,112100,66710050,4110,4110,4110,4110,0
|
|
20240704,112000,66710050,4110,4110,4110,4110,0
|
|
20240704,111900,66710050,4110,4110,4110,4110,0
|
|
20240704,111800,66710050,4110,4110,4110,4110,0
|
|
20240704,111700,66710050,4110,4110,4110,4110,0
|
|
20240704,111600,66710050,4110,4110,4110,4110,0
|
|
20240704,111500,66710050,4110,4110,4110,4110,0
|
|
20240704,111400,66710050,4110,4110,4110,4110,0
|
|
20240704,111300,66710050,4110,4110,4110,4110,0
|
|
20240704,111200,66710050,4110,4110,4110,4110,0
|
|
20240704,111100,66710050,4110,4110,4110,4110,0
|
|
20240704,111000,66710050,4110,4110,4110,4110,50
|
|
20240704,110900,66504550,4110,4110,4110,4110,0
|
|
20240704,110800,66504550,4110,4110,4110,4110,0
|
|
20240704,110700,66504550,4110,4110,4110,4110,0
|
|
20240704,110600,66504550,4110,4110,4110,4110,0
|
|
20240704,110500,66504550,4110,4110,4110,4110,15
|
|
20240704,110400,66442900,4110,4110,4110,4110,15
|
|
20240704,110300,66381250,4105,4110,4110,4105,1003
|
|
20240704,110200,62263030,4110,4110,4110,4110,0
|
|
20240704,110100,62263030,4110,4110,4110,4110,0
|
|
20240704,110000,62263030,4110,4110,4110,4110,0
|
|
20240704,105900,62263030,4110,4110,4110,4110,0
|
|
20240704,105800,62263030,4110,4110,4110,4110,0
|
|
20240704,105700,62263030,4110,4110,4110,4110,0
|
|
20240704,105600,62263030,4110,4110,4110,4110,0
|
|
20240704,105500,62263030,4110,4110,4110,4110,1
|
|
20240704,105400,62258920,4110,4110,4110,4110,0
|
|
20240704,105300,62258920,4110,4110,4110,4110,0
|
|
20240704,105200,62258920,4110,4110,4110,4110,0
|
|
20240704,105100,62258920,4110,4110,4110,4110,1
|
|
20240704,105000,62254810,4110,4110,4110,4110,2
|
|
20240704,104900,62246590,4115,4110,4115,4110,2
|
|
20240704,104800,62238365,4110,4110,4110,4110,1
|
|
20240704,104700,62234255,4110,4110,4110,4110,0
|
|
20240704,104600,62234255,4110,4110,4110,4110,0
|
|
20240704,104500,62234255,4110,4110,4110,4110,0
|
|
20240704,104400,62234255,4110,4115,4115,4110,500
|
|
20240704,104300,60177255,4115,4115,4115,4115,0
|
|
20240704,104200,60177255,4115,4115,4115,4115,1
|
|
20240704,104100,60173140,4115,4115,4115,4115,0
|
|
20240704,104000,60173140,4115,4115,4115,4115,0
|
|
20240704,103900,60173140,4115,4115,4115,4115,99
|
|
20240704,103800,59765755,4115,4115,4115,4115,5
|
|
20240704,103700,59745180,4110,4110,4110,4110,0
|
|
20240704,103600,59745180,4110,4110,4110,4110,35
|
|
20240704,103500,59601330,4115,4115,4115,4115,1
|
|
20240704,103400,59597215,4115,4115,4115,4115,0
|
|
20240704,103300,59597215,4115,4115,4115,4115,4
|
|
20240704,103200,59580755,4110,4110,4110,4110,0
|
|
20240704,103100,59580755,4110,4110,4110,4110,0
|
|
20240704,103000,59580755,4110,4110,4110,4110,0
|
|
20240704,102900,59580755,4110,4110,4110,4110,0
|
|
20240704,102800,59580755,4110,4110,4110,4110,0
|
|
20240704,102700,59580755,4110,4110,4110,4110,0
|
|
20240704,102600,59580755,4110,4125,4125,4110,505
|
|
20240704,102500,57501340,4120,4120,4120,4120,0
|
|
20240704,102400,57501340,4120,4120,4120,4120,0
|
|
20240704,102300,57501340,4120,4120,4120,4120,95
|
|
20240704,102200,57109940,4120,4120,4120,4120,199
|
|
20240704,102100,56290060,4125,4125,4125,4125,0
|
|
20240704,102000,56290060,4125,4125,4125,4125,0
|
|
20240704,101900,56290060,4125,4125,4125,4125,4
|
|
20240704,101800,56273560,4130,4130,4130,4130,0
|
|
20240704,101700,56273560,4130,4130,4130,4130,0
|
|
20240704,101600,56273560,4130,4130,4130,4130,1
|
|
20240704,101500,56269430,4125,4125,4125,4125,0
|
|
20240704,101400,56269430,4125,4125,4125,4125,0
|
|
20240704,101300,56269430,4125,4125,4125,4125,0
|
|
20240704,101200,56269430,4125,4125,4125,4125,0
|
|
20240704,101100,56269430,4125,4125,4125,4125,0
|
|
20240704,101000,56269430,4125,4125,4125,4125,0
|
|
20240704,100900,56269430,4125,4125,4125,4125,17
|
|
20240704,100800,56199305,4125,4125,4125,4125,9
|
|
20240704,100700,56162180,4130,4130,4130,4130,0
|
|
20240704,100600,56162180,4130,4130,4130,4130,0
|
|
20240704,100500,56162180,4130,4125,4130,4125,162
|
|
20240704,100400,55493915,4130,4130,4130,4130,0
|
|
20240704,100300,55493915,4130,4130,4130,4130,0
|
|
20240704,100200,55493915,4130,4130,4130,4130,0
|
|
20240704,100100,55493915,4130,4130,4130,4130,1
|
|
20240704,100000,55489785,4130,4130,4130,4130,0
|
|
20240704,095900,55489785,4130,4130,4130,4130,0
|
|
20240704,095800,55489785,4130,4130,4130,4130,0
|
|
20240704,095700,55489785,4130,4130,4130,4130,401
|
|
20240704,095600,53833655,4125,4125,4125,4125,20
|
|
20240704,095500,53751155,4125,4120,4125,4120,28
|
|
20240704,095400,53635670,4125,4125,4125,4125,475
|
|
20240704,095300,51676295,4120,4125,4125,4120,810
|
|
20240704,095200,48338785,4135,4135,4135,4135,0
|
|
20240704,095100,48338785,4135,4135,4135,4135,6
|
|
20240704,095000,48313975,4135,4135,4135,4135,0
|
|
20240704,094900,48313975,4135,4135,4135,4135,0
|
|
20240704,094800,48313975,4135,4135,4135,4135,0
|
|
20240704,094700,48313975,4135,4135,4135,4135,120
|
|
20240704,094600,47817775,4135,4135,4135,4135,0
|
|
20240704,094500,47817775,4135,4135,4135,4135,3
|
|
20240704,094400,47805370,4140,4140,4140,4140,0
|
|
20240704,094300,47805370,4140,4135,4140,4135,3
|
|
20240704,094200,47792955,4135,4135,4135,4135,0
|
|
20240704,094100,47792955,4135,4135,4135,4135,0
|
|
20240704,094000,47792955,4135,4135,4135,4135,0
|
|
20240704,093900,47792955,4135,4135,4135,4135,0
|
|
20240704,093800,47792955,4135,4125,4135,4115,282
|
|
20240704,093700,46631695,4125,4125,4125,4125,0
|
|
20240704,093600,46631695,4125,4125,4125,4125,5
|
|
20240704,093500,46611070,4125,4125,4125,4125,1
|
|
20240704,093400,46606945,4140,4140,4140,4140,0
|
|
20240704,093300,46606945,4140,4140,4140,4140,0
|
|
20240704,093200,46606945,4140,4140,4140,4140,0
|
|
20240704,093100,46606945,4140,4135,4140,4135,66
|
|
20240704,093000,46333965,4135,4120,4135,4120,1241
|
|
20240704,092900,41219980,4135,4135,4135,4135,0
|
|
20240704,092800,41219980,4135,4120,4135,4120,881
|
|
20240704,092700,37589960,4120,4120,4120,4120,70
|
|
20240704,092600,37301560,4120,4120,4120,4120,1
|
|
20240704,092500,37297440,4120,4120,4120,4120,0
|
|
20240704,092400,37297440,4120,4120,4120,4120,78
|
|
20240704,092300,36976080,4120,4120,4120,4120,0
|
|
20240704,092200,36976080,4120,4120,4120,4120,50
|
|
20240704,092100,36770080,4120,4120,4120,4120,584
|
|
20240704,092000,34364000,4120,4120,4120,4120,0
|
|
20240704,091900,34364000,4120,4120,4120,4120,518
|
|
20240704,091800,32229840,4105,4125,4125,4105,719
|
|
20240704,091700,29270665,4135,4135,4135,4130,47
|
|
20240704,091600,29076520,4140,4145,4145,4140,15
|
|
20240704,091500,29014370,4145,4145,4145,4145,14
|
|
20240704,091400,28956340,4145,4145,4145,4145,0
|
|
20240704,091300,28956340,4145,4125,4145,4125,780
|
|
20240704,091200,25731750,4125,4125,4125,4125,356
|
|
20240704,091100,24263250,4125,4125,4125,4125,141
|
|
20240704,091000,23681625,4130,4130,4130,4130,0
|
|
20240704,090900,23681625,4130,4125,4130,4125,1000
|
|
20240704,090800,19554755,4125,4125,4125,4125,0
|
|
20240704,090700,19554755,4125,4125,4125,4125,0
|
|
20240704,090600,19554755,4125,4125,4125,4125,1
|
|
20240704,090500,19550630,4125,4125,4125,4125,2
|
|
20240704,090400,19542380,4125,4125,4125,4125,10
|
|
20240704,090300,19501130,4110,4110,4110,4110,0
|
|
20240704,090200,19501130,4110,4110,4110,4090,160
|
|
20240704,090100,18845805,4125,4120,4135,4120,791
|
|
20240704,090000,15584150,4125,4090,4125,4090,3810
|