652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,194900,201182830,4140,4140,4140,4140,3743
|
|
20240709,194800,201182830,4140,4140,4140,4140,0
|
|
20240709,194700,201182830,4140,4140,4140,4140,0
|
|
20240709,194600,201182830,4140,4140,4140,4140,0
|
|
20240709,194500,201182830,4140,4140,4140,4140,0
|
|
20240709,194400,201182830,4140,4140,4140,4140,0
|
|
20240709,194300,201182830,4140,4140,4140,4140,0
|
|
20240709,194200,201182830,4140,4140,4140,4140,0
|
|
20240709,194100,201182830,4140,4140,4140,4140,0
|
|
20240709,194000,201182830,4140,4140,4140,4140,0
|
|
20240709,193900,201182830,4140,4140,4140,4140,0
|
|
20240709,193800,201182830,4140,4140,4140,4140,0
|
|
20240709,193700,201182830,4140,4140,4140,4140,0
|
|
20240709,193600,201182830,4140,4140,4140,4140,0
|
|
20240709,193500,201182830,4140,4140,4140,4140,0
|
|
20240709,193400,201182830,4140,4140,4140,4140,0
|
|
20240709,193300,201182830,4140,4140,4140,4140,0
|
|
20240709,193200,201182830,4140,4140,4140,4140,0
|
|
20240709,193100,201182830,4140,4140,4140,4140,0
|
|
20240709,193000,201182830,4140,4140,4140,4140,0
|
|
20240709,192900,201182830,4140,4140,4140,4140,0
|
|
20240709,192800,201182830,4140,4140,4140,4140,0
|
|
20240709,192700,201182830,4140,4140,4140,4140,0
|
|
20240709,192600,201182830,4140,4140,4140,4140,0
|
|
20240709,192500,201182830,4140,4140,4140,4140,0
|
|
20240709,192400,201182830,4140,4140,4140,4140,0
|
|
20240709,192300,201182830,4140,4140,4140,4140,0
|
|
20240709,192200,201182830,4140,4140,4140,4140,0
|
|
20240709,192100,201182830,4140,4140,4140,4140,0
|
|
20240709,192000,201182830,4140,4140,4140,4140,0
|
|
20240709,191900,201182830,4140,4140,4140,4140,3743
|
|
20240709,191800,201182830,4140,4140,4140,4140,0
|
|
20240709,191700,201182830,4140,4140,4140,4140,0
|
|
20240709,191600,201182830,4140,4140,4140,4140,0
|
|
20240709,191500,201182830,4140,4140,4140,4140,0
|
|
20240709,191400,201182830,4140,4140,4140,4140,0
|
|
20240709,191300,201182830,4140,4140,4140,4140,0
|
|
20240709,191200,201182830,4140,4140,4140,4140,0
|
|
20240709,191100,201182830,4140,4140,4140,4140,0
|
|
20240709,191000,201182830,4140,4140,4140,4140,0
|
|
20240709,190900,201182830,4140,4140,4140,4140,0
|
|
20240709,190800,201182830,4140,4140,4140,4140,0
|
|
20240709,190700,201182830,4140,4140,4140,4140,0
|
|
20240709,190600,201182830,4140,4140,4140,4140,0
|
|
20240709,190500,201182830,4140,4140,4140,4140,0
|
|
20240709,190400,201182830,4140,4140,4140,4140,0
|
|
20240709,190300,201182830,4140,4140,4140,4140,0
|
|
20240709,190200,201182830,4140,4140,4140,4140,0
|
|
20240709,190100,201182830,4140,4140,4140,4140,0
|
|
20240709,190000,201182830,4140,4140,4140,4140,0
|
|
20240709,185900,201182830,4140,4140,4140,4140,0
|
|
20240709,185800,201182830,4140,4140,4140,4140,0
|
|
20240709,185700,201182830,4140,4140,4140,4140,0
|
|
20240709,185600,201182830,4140,4140,4140,4140,0
|
|
20240709,185500,201182830,4140,4140,4140,4140,0
|
|
20240709,185400,201182830,4140,4140,4140,4140,0
|
|
20240709,185300,201182830,4140,4140,4140,4140,0
|
|
20240709,185200,201182830,4140,4140,4140,4140,0
|
|
20240709,185100,201182830,4140,4140,4140,4140,0
|
|
20240709,185000,201182830,4140,4140,4140,4140,0
|
|
20240709,184900,201182830,4140,4140,4140,4140,3743
|
|
20240709,184800,201182830,4140,4140,4140,4140,0
|
|
20240709,184700,201182830,4140,4140,4140,4140,0
|
|
20240709,184600,201182830,4140,4140,4140,4140,0
|
|
20240709,184500,201182830,4140,4140,4140,4140,0
|
|
20240709,184400,201182830,4140,4140,4140,4140,0
|
|
20240709,184300,201182830,4140,4140,4140,4140,0
|
|
20240709,184200,201182830,4140,4140,4140,4140,0
|
|
20240709,184100,201182830,4140,4140,4140,4140,0
|
|
20240709,184000,201182830,4140,4140,4140,4140,0
|
|
20240709,183900,201182830,4140,4140,4140,4140,0
|
|
20240709,183800,201182830,4140,4140,4140,4140,0
|
|
20240709,183700,201182830,4140,4140,4140,4140,0
|
|
20240709,183600,201182830,4140,4140,4140,4140,0
|
|
20240709,183500,201182830,4140,4140,4140,4140,0
|
|
20240709,183400,201182830,4140,4140,4140,4140,0
|
|
20240709,183300,201182830,4140,4140,4140,4140,0
|
|
20240709,183200,201182830,4140,4140,4140,4140,0
|
|
20240709,183100,201182830,4140,4140,4140,4140,0
|
|
20240709,183000,201182830,4140,4140,4140,4140,0
|
|
20240709,182900,201182830,4140,4140,4140,4140,0
|
|
20240709,182800,201182830,4140,4140,4140,4140,0
|
|
20240709,182700,201182830,4140,4140,4140,4140,0
|
|
20240709,182600,201182830,4140,4140,4140,4140,0
|
|
20240709,182500,201182830,4140,4140,4140,4140,0
|
|
20240709,182400,201182830,4140,4140,4140,4140,0
|
|
20240709,182300,201182830,4140,4140,4140,4140,0
|
|
20240709,182200,201182830,4140,4140,4140,4140,0
|
|
20240709,182100,201182830,4140,4140,4140,4140,0
|
|
20240709,182000,201182830,4140,4140,4140,4140,0
|
|
20240709,181900,201182830,4140,4140,4140,4140,3743
|
|
20240709,181800,201182830,4140,4140,4140,4140,0
|
|
20240709,181700,201182830,4140,4140,4140,4140,0
|
|
20240709,181600,201182830,4140,4140,4140,4140,0
|
|
20240709,181500,201182830,4140,4140,4140,4140,0
|
|
20240709,181400,201182830,4140,4140,4140,4140,0
|
|
20240709,181300,201182830,4140,4140,4140,4140,0
|
|
20240709,181200,201182830,4140,4140,4140,4140,0
|
|
20240709,181100,201182830,4140,4140,4140,4140,0
|
|
20240709,181000,201182830,4140,4140,4140,4140,0
|
|
20240709,180900,201182830,4140,4140,4140,4140,0
|
|
20240709,180800,201182830,4140,4140,4140,4140,0
|
|
20240709,180700,201182830,4140,4140,4140,4140,0
|
|
20240709,180600,201182830,4140,4140,4140,4140,0
|
|
20240709,180500,201182830,4140,4140,4140,4140,0
|
|
20240709,180400,201182830,4140,4140,4140,4140,0
|
|
20240709,180300,201182830,4140,4140,4140,4140,0
|
|
20240709,180200,201182830,4140,4140,4140,4140,0
|
|
20240709,180100,201182830,4140,4140,4140,4140,0
|
|
20240709,180000,201182830,4140,4140,4140,4140,0
|
|
20240709,175900,201182830,4140,4140,4140,4140,0
|
|
20240709,175800,201182830,4140,4140,4140,4140,0
|
|
20240709,175700,201182830,4140,4140,4140,4140,0
|
|
20240709,175600,201182830,4140,4140,4140,4140,0
|
|
20240709,175500,201182830,4140,4140,4140,4140,0
|
|
20240709,175400,201182830,4140,4140,4140,4140,0
|
|
20240709,175300,201182830,4140,4140,4140,4140,0
|
|
20240709,175200,201182830,4140,4140,4140,4140,0
|
|
20240709,175100,201182830,4140,4140,4140,4140,0
|
|
20240709,175000,201182830,4140,4140,4140,4140,0
|
|
20240709,174900,201182830,4140,4140,4140,4140,3743
|
|
20240709,174800,201182830,4140,4140,4140,4140,0
|
|
20240709,174700,201182830,4140,4140,4140,4140,0
|
|
20240709,174600,201182830,4140,4140,4140,4140,0
|
|
20240709,174500,201182830,4140,4140,4140,4140,0
|
|
20240709,174400,201182830,4140,4140,4140,4140,0
|
|
20240709,174300,201182830,4140,4140,4140,4140,0
|
|
20240709,174200,201182830,4140,4140,4140,4140,0
|
|
20240709,174100,201182830,4140,4140,4140,4140,0
|
|
20240709,174000,201182830,4140,4140,4140,4140,0
|
|
20240709,173900,201182830,4140,4140,4140,4140,0
|
|
20240709,173800,201182830,4140,4140,4140,4140,0
|
|
20240709,173700,201182830,4140,4140,4140,4140,0
|
|
20240709,173600,201182830,4140,4140,4140,4140,0
|
|
20240709,173500,201182830,4140,4140,4140,4140,0
|
|
20240709,173400,201182830,4140,4140,4140,4140,0
|
|
20240709,173300,201182830,4140,4140,4140,4140,0
|
|
20240709,173200,201182830,4140,4140,4140,4140,0
|
|
20240709,173100,201182830,4140,4140,4140,4140,0
|
|
20240709,173000,201182830,4140,4140,4140,4140,0
|
|
20240709,172900,201182830,4140,4140,4140,4140,0
|
|
20240709,172800,201182830,4140,4140,4140,4140,0
|
|
20240709,172700,201182830,4140,4140,4140,4140,0
|
|
20240709,172600,201182830,4140,4140,4140,4140,0
|
|
20240709,172500,201182830,4140,4140,4140,4140,0
|
|
20240709,172400,201182830,4140,4140,4140,4140,0
|
|
20240709,172300,201182830,4140,4140,4140,4140,0
|
|
20240709,172200,201182830,4140,4140,4140,4140,0
|
|
20240709,172100,201182830,4140,4140,4140,4140,0
|
|
20240709,172000,201182830,4140,4140,4140,4140,0
|
|
20240709,171900,201182830,4140,4140,4140,4140,3743
|
|
20240709,171800,201182830,4140,4140,4140,4140,0
|
|
20240709,171700,201182830,4140,4140,4140,4140,0
|
|
20240709,171600,201182830,4140,4140,4140,4140,0
|
|
20240709,171500,201182830,4140,4140,4140,4140,0
|
|
20240709,171400,201182830,4140,4140,4140,4140,0
|
|
20240709,171300,201182830,4140,4140,4140,4140,0
|
|
20240709,171200,201182830,4140,4140,4140,4140,0
|
|
20240709,171100,201182830,4140,4140,4140,4140,0
|
|
20240709,171000,201182830,4140,4140,4140,4140,0
|
|
20240709,170900,201182830,4140,4140,4140,4140,0
|
|
20240709,170800,201182830,4140,4140,4140,4140,0
|
|
20240709,170700,201182830,4140,4140,4140,4140,0
|
|
20240709,170600,201182830,4140,4140,4140,4140,0
|
|
20240709,170500,201182830,4140,4140,4140,4140,0
|
|
20240709,170400,201182830,4140,4140,4140,4140,0
|
|
20240709,170300,201182830,4140,4140,4140,4140,0
|
|
20240709,170200,201182830,4140,4140,4140,4140,0
|
|
20240709,170100,201182830,4140,4140,4140,4140,0
|
|
20240709,170000,201182830,4140,4140,4140,4140,0
|
|
20240709,165900,201182830,4140,4140,4140,4140,0
|
|
20240709,165800,201182830,4140,4140,4140,4140,0
|
|
20240709,165700,201182830,4140,4140,4140,4140,0
|
|
20240709,165600,201182830,4140,4140,4140,4140,0
|
|
20240709,165500,201182830,4140,4140,4140,4140,0
|
|
20240709,165400,201182830,4140,4140,4140,4140,0
|
|
20240709,165300,201182830,4140,4140,4140,4140,0
|
|
20240709,165200,201182830,4140,4140,4140,4140,0
|
|
20240709,165100,201182830,4140,4140,4140,4140,0
|
|
20240709,165000,201182830,4140,4140,4140,4140,0
|
|
20240709,164900,201182830,4140,4140,4140,4140,3743
|
|
20240709,164800,201182830,4140,4140,4140,4140,0
|
|
20240709,164700,201182830,4140,4140,4140,4140,0
|
|
20240709,164600,201182830,4140,4140,4140,4140,0
|
|
20240709,164500,201182830,4140,4140,4140,4140,0
|
|
20240709,164400,201182830,4140,4140,4140,4140,0
|
|
20240709,164300,201182830,4140,4140,4140,4140,0
|
|
20240709,164200,201182830,4140,4140,4140,4140,0
|
|
20240709,164100,201182830,4140,4140,4140,4140,0
|
|
20240709,164000,201182830,4140,4140,4140,4140,0
|
|
20240709,163900,201182830,4140,4140,4140,4140,0
|
|
20240709,163800,201182830,4140,4140,4140,4140,0
|
|
20240709,163700,201182830,4140,4140,4140,4140,0
|
|
20240709,163600,201182830,4140,4140,4140,4140,0
|
|
20240709,163500,201182830,4140,4140,4140,4140,0
|
|
20240709,163400,201182830,4140,4140,4140,4140,0
|
|
20240709,163300,201182830,4140,4140,4140,4140,0
|
|
20240709,163200,201182830,4140,4140,4140,4140,0
|
|
20240709,163100,201182830,4140,4140,4140,4140,0
|
|
20240709,163000,201182830,4140,4140,4140,4140,0
|
|
20240709,162900,201182830,4140,4140,4140,4140,0
|
|
20240709,162800,201182830,4140,4140,4140,4140,0
|
|
20240709,162700,201182830,4140,4140,4140,4140,0
|
|
20240709,162600,201182830,4140,4140,4140,4140,0
|
|
20240709,162500,201182830,4140,4140,4140,4140,0
|
|
20240709,162400,201182830,4140,4140,4140,4140,0
|
|
20240709,162300,201182830,4140,4140,4140,4140,0
|
|
20240709,162200,201182830,4140,4140,4140,4140,0
|
|
20240709,162100,201182830,4140,4140,4140,4140,0
|
|
20240709,162000,201182830,4140,4140,4140,4140,0
|
|
20240709,161900,201182830,4140,4140,4140,4140,3743
|
|
20240709,161800,201182830,4140,4140,4140,4140,0
|
|
20240709,161700,201182830,4140,4140,4140,4140,0
|
|
20240709,161600,201182830,4140,4140,4140,4140,0
|
|
20240709,161500,201182830,4140,4140,4140,4140,0
|
|
20240709,161400,201182830,4140,4140,4140,4140,0
|
|
20240709,161300,201182830,4140,4140,4140,4140,0
|
|
20240709,161200,201182830,4140,4140,4140,4140,0
|
|
20240709,161100,201182830,4140,4140,4140,4140,0
|
|
20240709,161000,201182830,4140,4140,4140,4140,0
|
|
20240709,160900,201182830,4140,4140,4140,4140,0
|
|
20240709,160800,201182830,4140,4140,4140,4140,0
|
|
20240709,160700,201182830,4140,4140,4140,4140,0
|
|
20240709,160600,201182830,4140,4140,4140,4140,0
|
|
20240709,160500,201182830,4140,4140,4140,4140,0
|
|
20240709,160400,201182830,4140,4140,4140,4140,0
|
|
20240709,160300,201182830,4140,4140,4140,4140,0
|
|
20240709,160200,201182830,4140,4140,4140,4140,0
|
|
20240709,160100,201182830,4140,4140,4140,4140,0
|
|
20240709,160000,201182830,4140,4140,4140,4140,0
|
|
20240709,155900,201182830,4140,4140,4140,4140,0
|
|
20240709,155800,201182830,4140,4140,4140,4140,0
|
|
20240709,155700,201182830,4140,4140,4140,4140,0
|
|
20240709,155600,201182830,4140,4140,4140,4140,0
|
|
20240709,155500,201182830,4140,4140,4140,4140,0
|
|
20240709,155400,201182830,4140,4140,4140,4140,0
|
|
20240709,155300,201182830,4140,4140,4140,4140,0
|
|
20240709,155200,201182830,4140,4140,4140,4140,0
|
|
20240709,155100,201182830,4140,4140,4140,4140,0
|
|
20240709,155000,201182830,4140,4140,4140,4140,0
|
|
20240709,154900,201182830,4140,4140,4140,4140,3743
|
|
20240709,154800,201182830,4140,4140,4140,4140,0
|
|
20240709,154700,201182830,4140,4140,4140,4140,0
|
|
20240709,154600,201182830,4140,4140,4140,4140,0
|
|
20240709,154500,201182830,4140,4140,4140,4140,0
|
|
20240709,154400,201182830,4140,4140,4140,4140,0
|
|
20240709,154300,201182830,4140,4140,4140,4140,0
|
|
20240709,154200,201182830,4140,4140,4140,4140,0
|
|
20240709,154100,201182830,4140,4140,4140,4140,0
|
|
20240709,154000,201182830,4140,4140,4140,4140,0
|
|
20240709,153900,201182830,4140,4140,4140,4140,0
|
|
20240709,153800,201182830,4140,4140,4140,4140,0
|
|
20240709,153700,201182830,4140,4140,4140,4140,0
|
|
20240709,153600,201182830,4140,4140,4140,4140,0
|
|
20240709,153500,201182830,4140,4140,4140,4140,0
|
|
20240709,153400,201182830,4140,4140,4140,4140,0
|
|
20240709,153300,201182830,4140,4140,4140,4140,0
|
|
20240709,153200,201182830,4140,4140,4140,4140,0
|
|
20240709,153100,201182830,4140,4140,4140,4140,0
|
|
20240709,153000,201182830,4140,4140,4140,4140,3743
|
|
20240709,152900,185686810,4130,4130,4130,4130,0
|
|
20240709,152800,185686810,4130,4130,4130,4130,0
|
|
20240709,152700,185686810,4130,4130,4130,4130,0
|
|
20240709,152600,185686810,4130,4130,4130,4130,0
|
|
20240709,152500,185686810,4130,4130,4130,4130,0
|
|
20240709,152400,185686810,4130,4130,4130,4130,0
|
|
20240709,152300,185686810,4130,4130,4130,4130,0
|
|
20240709,152200,185686810,4130,4130,4130,4130,0
|
|
20240709,152100,185686810,4130,4130,4130,4130,0
|
|
20240709,152000,185686810,4130,4130,4130,4130,0
|
|
20240709,151900,185686810,4130,4120,4130,4120,959
|
|
20240709,151800,181728730,4120,4125,4125,4120,27
|
|
20240709,151700,181617370,4125,4125,4125,4125,779
|
|
20240709,151600,178403995,4125,4125,4125,4120,426
|
|
20240709,151500,176646750,4130,4130,4130,4130,0
|
|
20240709,151400,176646750,4130,4125,4135,4125,1001
|
|
20240709,151300,172515605,4120,4125,4125,4120,457
|
|
20240709,151200,170631765,4125,4120,4125,4120,1004
|
|
20240709,151100,166490285,4125,4125,4125,4125,50
|
|
20240709,151000,166284035,4125,4125,4125,4125,14
|
|
20240709,150900,166226285,4130,4130,4130,4130,0
|
|
20240709,150800,166226285,4130,4130,4130,4130,0
|
|
20240709,150700,166226285,4130,4130,4130,4130,1
|
|
20240709,150600,166222155,4130,4130,4130,4130,0
|
|
20240709,150500,166222155,4130,4130,4130,4130,0
|
|
20240709,150400,166222155,4130,4130,4130,4130,8
|
|
20240709,150300,166189115,4130,4130,4130,4130,0
|
|
20240709,150200,166189115,4130,4125,4130,4125,8
|
|
20240709,150100,166156105,4120,4125,4125,4120,1200
|
|
20240709,150000,161207105,4120,4120,4120,4120,0
|
|
20240709,145900,161207105,4120,4130,4130,4120,4
|
|
20240709,145800,161190600,4120,4120,4120,4120,0
|
|
20240709,145700,161190600,4120,4130,4130,4120,24
|
|
20240709,145600,161091560,4125,4125,4125,4125,0
|
|
20240709,145500,161091560,4125,4125,4125,4125,0
|
|
20240709,145400,161091560,4125,4125,4125,4125,0
|
|
20240709,145300,161091560,4125,4125,4125,4125,0
|
|
20240709,145200,161091560,4125,4125,4125,4125,0
|
|
20240709,145100,161091560,4125,4130,4130,4125,501
|
|
20240709,145000,159024930,4130,4130,4130,4130,4
|
|
20240709,144900,159008410,4125,4125,4125,4125,0
|
|
20240709,144800,159008410,4125,4125,4125,4125,0
|
|
20240709,144700,159008410,4125,4125,4125,4125,0
|
|
20240709,144600,159008410,4125,4125,4125,4125,0
|
|
20240709,144500,159008410,4125,4125,4125,4125,0
|
|
20240709,144400,159008410,4125,4125,4125,4125,7
|
|
20240709,144300,158979535,4125,4125,4125,4125,0
|
|
20240709,144200,158979535,4125,4125,4125,4125,0
|
|
20240709,144100,158979535,4125,4130,4130,4125,1000
|
|
20240709,144000,154852035,4120,4120,4120,4120,400
|
|
20240709,143900,153204035,4130,4130,4130,4130,0
|
|
20240709,143800,153204035,4130,4130,4130,4130,0
|
|
20240709,143700,153204035,4130,4130,4130,4130,0
|
|
20240709,143600,153204035,4130,4130,4130,4130,4
|
|
20240709,143500,153187515,4130,4130,4130,4130,29
|
|
20240709,143400,153067745,4130,4130,4130,4130,0
|
|
20240709,143300,153067745,4130,4130,4130,4130,29
|
|
20240709,143200,152947975,4130,4130,4130,4130,50
|
|
20240709,143100,152741475,4130,4130,4130,4130,0
|
|
20240709,143000,152741475,4130,4130,4130,4130,99
|
|
20240709,142900,152332605,4130,4130,4130,4130,0
|
|
20240709,142800,152332605,4130,4130,4130,4130,0
|
|
20240709,142700,152332605,4130,4130,4130,4130,0
|
|
20240709,142600,152332605,4130,4130,4130,4130,0
|
|
20240709,142500,152332605,4130,4130,4130,4130,243
|
|
20240709,142400,151329015,4130,4130,4130,4130,0
|
|
20240709,142300,151329015,4130,4130,4130,4130,0
|
|
20240709,142200,151329015,4130,4130,4130,4130,1
|
|
20240709,142100,151324885,4120,4120,4120,4120,24
|
|
20240709,142000,151226005,4125,4125,4125,4125,1
|
|
20240709,141900,151221880,4130,4130,4130,4130,6
|
|
20240709,141800,151197100,4120,4120,4120,4120,0
|
|
20240709,141700,151197100,4120,4120,4120,4120,0
|
|
20240709,141600,151197100,4120,4120,4120,4120,9
|
|
20240709,141500,151160020,4120,4120,4120,4120,0
|
|
20240709,141400,151160020,4120,4120,4120,4120,1
|
|
20240709,141300,151155900,4125,4125,4125,4125,55
|
|
20240709,141200,150929025,4125,4125,4125,4125,0
|
|
20240709,141100,150929025,4125,4125,4125,4120,111
|
|
20240709,141000,150471165,4120,4130,4130,4120,469
|
|
20240709,140900,148536535,4145,4145,4145,4145,4
|
|
20240709,140800,148519955,4125,4125,4125,4125,0
|
|
20240709,140700,148519955,4125,4125,4125,4125,0
|
|
20240709,140600,148519955,4125,4125,4125,4125,0
|
|
20240709,140500,148519955,4125,4125,4125,4125,0
|
|
20240709,140400,148519955,4125,4125,4125,4125,600
|
|
20240709,140300,146044955,4145,4145,4145,4145,0
|
|
20240709,140200,146044955,4145,4145,4145,4145,12
|
|
20240709,140100,145995215,4145,4145,4145,4145,0
|
|
20240709,140000,145995215,4145,4145,4145,4145,0
|
|
20240709,135900,145995215,4145,4145,4145,4145,2
|
|
20240709,135800,145986925,4140,4135,4140,4135,7
|
|
20240709,135700,145957965,4125,4130,4130,4125,105
|
|
20240709,135600,145524340,4125,4125,4125,4125,6
|
|
20240709,135500,145499590,4125,4125,4125,4125,0
|
|
20240709,135400,145499590,4125,4125,4125,4125,5
|
|
20240709,135300,145478965,4130,4130,4130,4130,3
|
|
20240709,135200,145466575,4125,4125,4125,4125,1
|
|
20240709,135100,145462450,4125,4125,4125,4125,0
|
|
20240709,135000,145462450,4125,4130,4130,4125,57
|
|
20240709,134900,145227105,4125,4125,4125,4125,0
|
|
20240709,134800,145227105,4125,4130,4130,4125,61
|
|
20240709,134700,144975385,4130,4130,4130,4130,0
|
|
20240709,134600,144975385,4130,4130,4130,4130,0
|
|
20240709,134500,144975385,4130,4130,4130,4130,0
|
|
20240709,134400,144975385,4130,4130,4130,4130,5
|
|
20240709,134300,144954735,4125,4125,4125,4125,81
|
|
20240709,134200,144620610,4125,4125,4125,4125,0
|
|
20240709,134100,144620610,4125,4130,4130,4125,124
|
|
20240709,134000,144108500,4130,4130,4130,4130,0
|
|
20240709,133900,144108500,4130,4130,4130,4130,0
|
|
20240709,133800,144108500,4130,4130,4130,4130,0
|
|
20240709,133700,144108500,4130,4130,4130,4130,4
|
|
20240709,133600,144091980,4125,4130,4130,4125,97
|
|
20240709,133500,143691375,4130,4130,4130,4130,4
|
|
20240709,133400,143674855,4125,4125,4125,4125,0
|
|
20240709,133300,143674855,4125,4125,4125,4125,0
|
|
20240709,133200,143674855,4125,4125,4125,4125,0
|
|
20240709,133100,143674855,4125,4125,4125,4125,0
|
|
20240709,133000,143674855,4125,4125,4125,4125,0
|
|
20240709,132900,143674855,4125,4125,4125,4125,0
|
|
20240709,132800,143674855,4125,4130,4130,4125,371
|
|
20240709,132700,142143690,4130,4130,4130,4130,108
|
|
20240709,132600,141697650,4140,4140,4140,4140,0
|
|
20240709,132500,141697650,4140,4140,4140,4140,83
|
|
20240709,132400,141354030,4135,4135,4135,4135,0
|
|
20240709,132300,141354030,4135,4140,4140,4135,18
|
|
20240709,132200,141279520,4135,4135,4135,4135,0
|
|
20240709,132100,141279520,4135,4140,4140,4130,3
|
|
20240709,132000,141267115,4140,4140,4140,4140,0
|
|
20240709,131900,141267115,4140,4140,4140,4140,0
|
|
20240709,131800,141267115,4140,4140,4140,4140,0
|
|
20240709,131700,141267115,4140,4140,4140,4140,0
|
|
20240709,131600,141267115,4140,4140,4140,4140,0
|
|
20240709,131500,141267115,4140,4140,4140,4140,0
|
|
20240709,131400,141267115,4140,4140,4140,4140,0
|
|
20240709,131300,141267115,4140,4140,4140,4140,8
|
|
20240709,131200,141233995,4140,4140,4140,4140,110
|
|
20240709,131100,140778595,4130,4130,4130,4130,0
|
|
20240709,131000,140778595,4130,4130,4130,4130,0
|
|
20240709,130900,140778595,4130,4130,4130,4130,0
|
|
20240709,130800,140778595,4130,4130,4130,4130,0
|
|
20240709,130700,140778595,4130,4130,4130,4130,0
|
|
20240709,130600,140778595,4130,4130,4130,4130,1
|
|
20240709,130500,140774465,4130,4130,4130,4130,0
|
|
20240709,130400,140774465,4130,4135,4135,4130,390
|
|
20240709,130300,139161825,4135,4135,4135,4135,1
|
|
20240709,130200,139157690,4125,4125,4125,4125,0
|
|
20240709,130100,139157690,4125,4125,4125,4125,0
|
|
20240709,130000,139157690,4125,4125,4125,4125,0
|
|
20240709,125900,139157690,4125,4125,4125,4125,0
|
|
20240709,125800,139157690,4125,4125,4125,4125,0
|
|
20240709,125700,139157690,4125,4125,4125,4125,0
|
|
20240709,125600,139157690,4125,4125,4125,4125,0
|
|
20240709,125500,139157690,4125,4125,4125,4125,0
|
|
20240709,125400,139157690,4125,4125,4125,4125,0
|
|
20240709,125300,139157690,4125,4125,4125,4125,0
|
|
20240709,125200,139157690,4125,4125,4125,4125,0
|
|
20240709,125100,139157690,4125,4125,4125,4125,0
|
|
20240709,125000,139157690,4125,4125,4125,4125,0
|
|
20240709,124900,139157690,4125,4150,4150,4125,4
|
|
20240709,124800,139141135,4120,4120,4120,4120,0
|
|
20240709,124700,139141135,4120,4120,4120,4120,0
|
|
20240709,124600,139141135,4120,4120,4120,4120,0
|
|
20240709,124500,139141135,4120,4120,4120,4120,0
|
|
20240709,124400,139141135,4120,4120,4120,4120,0
|
|
20240709,124300,139141135,4120,4120,4120,4120,0
|
|
20240709,124200,139141135,4120,4120,4120,4120,0
|
|
20240709,124100,139141135,4120,4120,4120,4120,0
|
|
20240709,124000,139141135,4120,4120,4120,4120,0
|
|
20240709,123900,139141135,4120,4155,4155,4120,140
|
|
20240709,123800,138561545,4130,4130,4130,4130,0
|
|
20240709,123700,138561545,4130,4130,4130,4130,57
|
|
20240709,123600,138326135,4130,4130,4130,4130,0
|
|
20240709,123500,138326135,4130,4130,4130,4130,0
|
|
20240709,123400,138326135,4130,4130,4130,4130,15
|
|
20240709,123300,138264185,4130,4130,4130,4130,173
|
|
20240709,123200,137549695,4135,4135,4135,4135,0
|
|
20240709,123100,137549695,4135,4135,4135,4135,0
|
|
20240709,123000,137549695,4135,4135,4135,4135,0
|
|
20240709,122900,137549695,4135,4135,4135,4135,1210
|
|
20240709,122800,132546345,4115,4115,4115,4115,0
|
|
20240709,122700,132546345,4115,4115,4115,4115,0
|
|
20240709,122600,132546345,4115,4115,4115,4115,0
|
|
20240709,122500,132546345,4115,4115,4115,4115,0
|
|
20240709,122400,132546345,4115,4125,4125,4115,183
|
|
20240709,122300,131791970,4125,4125,4125,4125,5
|
|
20240709,122200,131771345,4130,4130,4130,4130,0
|
|
20240709,122100,131771345,4130,4120,4130,4110,3577
|
|
20240709,122000,117044360,4115,4130,4130,4115,3000
|
|
20240709,121900,104684350,4160,4160,4160,4160,0
|
|
20240709,121800,104684350,4160,4160,4160,4160,0
|
|
20240709,121700,104684350,4160,4160,4160,4160,0
|
|
20240709,121600,104684350,4160,4160,4160,4160,0
|
|
20240709,121500,104684350,4160,4160,4160,4160,0
|
|
20240709,121400,104684350,4160,4160,4160,4160,1
|
|
20240709,121300,104680190,4130,4130,4130,4130,0
|
|
20240709,121200,104680190,4130,4130,4130,4130,0
|
|
20240709,121100,104680190,4130,4130,4130,4130,30
|
|
20240709,121000,104556290,4160,4160,4160,4160,0
|
|
20240709,120900,104556290,4160,4155,4160,4155,250
|
|
20240709,120800,103516490,4125,4125,4125,4125,0
|
|
20240709,120700,103516490,4125,4125,4125,4125,0
|
|
20240709,120600,103516490,4125,4125,4125,4125,0
|
|
20240709,120500,103516490,4125,4125,4125,4125,0
|
|
20240709,120400,103516490,4125,4125,4125,4125,0
|
|
20240709,120300,103516490,4125,4125,4125,4125,0
|
|
20240709,120200,103516490,4125,4125,4125,4125,0
|
|
20240709,120100,103516490,4125,4125,4125,4125,0
|
|
20240709,120000,103516490,4125,4125,4125,4125,0
|
|
20240709,115900,103516490,4125,4125,4125,4125,0
|
|
20240709,115800,103516490,4125,4125,4125,4125,0
|
|
20240709,115700,103516490,4125,4125,4125,4125,0
|
|
20240709,115600,103516490,4125,4125,4125,4125,0
|
|
20240709,115500,103516490,4125,4125,4125,4125,0
|
|
20240709,115400,103516490,4125,4125,4125,4125,0
|
|
20240709,115300,103516490,4125,4125,4125,4125,0
|
|
20240709,115200,103516490,4125,4125,4125,4125,0
|
|
20240709,115100,103516490,4125,4125,4125,4125,0
|
|
20240709,115000,103516490,4125,4125,4125,4125,1
|
|
20240709,114900,103512365,4130,4130,4130,4130,627
|
|
20240709,114800,100922855,4130,4130,4130,4130,0
|
|
20240709,114700,100922855,4130,4130,4130,4130,0
|
|
20240709,114600,100922855,4130,4130,4130,4130,0
|
|
20240709,114500,100922855,4130,4130,4130,4130,628
|
|
20240709,114400,98329215,4130,4130,4130,4130,0
|
|
20240709,114300,98329215,4130,4130,4130,4130,0
|
|
20240709,114200,98329215,4130,4130,4130,4130,0
|
|
20240709,114100,98329215,4130,4130,4130,4130,1
|
|
20240709,114000,98325085,4165,4165,4165,4165,0
|
|
20240709,113900,98325085,4165,4165,4165,4165,0
|
|
20240709,113800,98325085,4165,4165,4165,4165,0
|
|
20240709,113700,98325085,4165,4160,4165,4160,200
|
|
20240709,113600,97492560,4130,4160,4160,4130,11
|
|
20240709,113500,97446890,4160,4160,4160,4160,0
|
|
20240709,113400,97446890,4160,4155,4165,4155,189
|
|
20240709,113300,96661115,4155,4150,4155,4150,99
|
|
20240709,113200,96250055,4150,4150,4150,4150,0
|
|
20240709,113100,96250055,4150,4150,4150,4150,0
|
|
20240709,113000,96250055,4150,4150,4150,4150,1
|
|
20240709,112900,96245905,4130,4135,4135,4130,5
|
|
20240709,112800,96225250,4130,4130,4130,4130,0
|
|
20240709,112700,96225250,4130,4130,4130,4130,1
|
|
20240709,112600,96221120,4150,4155,4165,4150,132
|
|
20240709,112500,95672505,4150,4150,4150,4150,2
|
|
20240709,112400,95664205,4130,4135,4135,4130,3
|
|
20240709,112300,95651805,4135,4135,4135,4135,0
|
|
20240709,112200,95651805,4135,4135,4135,4135,0
|
|
20240709,112100,95651805,4135,4135,4135,4135,0
|
|
20240709,112000,95651805,4135,4135,4135,4135,0
|
|
20240709,111900,95651805,4135,4165,4165,4135,4
|
|
20240709,111800,95635190,4160,4155,4165,4135,1241
|
|
20240709,111700,90471710,4155,4125,4155,4125,2149
|
|
20240709,111600,81579385,4110,4115,4115,4110,5000
|
|
20240709,111500,61026810,4125,4115,4125,4110,1729
|
|
20240709,111400,53909725,4115,4115,4115,4115,1024
|
|
20240709,111300,49695965,4130,4130,4130,4130,0
|
|
20240709,111200,49695965,4130,4130,4130,4130,1
|
|
20240709,111100,49691835,4115,4115,4115,4115,0
|
|
20240709,111000,49691835,4115,4130,4130,4115,24
|
|
20240709,110900,49592845,4130,4130,4130,4130,1
|
|
20240709,110800,49588715,4115,4115,4115,4115,0
|
|
20240709,110700,49588715,4115,4115,4115,4115,0
|
|
20240709,110600,49588715,4115,4130,4130,4115,606
|
|
20240709,110500,47093185,4130,4130,4130,4130,0
|
|
20240709,110400,47093185,4130,4130,4130,4130,0
|
|
20240709,110300,47093185,4130,4130,4130,4130,0
|
|
20240709,110200,47093185,4130,4130,4130,4130,0
|
|
20240709,110100,47093185,4130,4130,4130,4130,5
|
|
20240709,110000,47072535,4130,4130,4130,4130,0
|
|
20240709,105900,47072535,4130,4130,4130,4130,0
|
|
20240709,105800,47072535,4130,4130,4130,4130,15
|
|
20240709,105700,47010585,4125,4125,4125,4125,0
|
|
20240709,105600,47010585,4125,4125,4125,4125,0
|
|
20240709,105500,47010585,4125,4125,4125,4125,1
|
|
20240709,105400,47006460,4125,4125,4125,4125,0
|
|
20240709,105300,47006460,4125,4125,4125,4125,1
|
|
20240709,105200,47002335,4125,4125,4125,4125,250
|
|
20240709,105100,45971085,4115,4115,4115,4115,3
|
|
20240709,105000,45958740,4115,4140,4140,4115,66
|
|
20240709,104900,45685820,4140,4140,4140,4140,0
|
|
20240709,104800,45685820,4140,4140,4140,4140,0
|
|
20240709,104700,45685820,4140,4115,4140,4115,927
|
|
20240709,104600,41850865,4115,4150,4160,4110,5363
|
|
20240709,104500,19733825,4150,4150,4150,4150,0
|
|
20240709,104400,19733825,4150,4150,4150,4150,0
|
|
20240709,104300,19733825,4150,4150,4150,4150,0
|
|
20240709,104200,19733825,4150,4150,4150,4150,0
|
|
20240709,104100,19733825,4150,4150,4150,4150,0
|
|
20240709,104000,19733825,4150,4150,4150,4150,0
|
|
20240709,103900,19733825,4150,4150,4150,4150,0
|
|
20240709,103800,19733825,4150,4150,4150,4150,1
|
|
20240709,103700,19729675,4135,4135,4135,4135,1
|
|
20240709,103600,19725540,4130,4130,4130,4130,0
|
|
20240709,103500,19725540,4130,4130,4130,4130,5
|
|
20240709,103400,19704890,4130,4145,4145,4130,818
|
|
20240709,103300,16321060,4145,4145,4145,4145,0
|
|
20240709,103200,16321060,4145,4145,4145,4145,0
|
|
20240709,103100,16321060,4145,4145,4145,4145,0
|
|
20240709,103000,16321060,4145,4145,4145,4145,0
|
|
20240709,102900,16321060,4145,4145,4145,4145,1
|
|
20240709,102800,16316915,4150,4150,4150,4150,0
|
|
20240709,102700,16316915,4150,4150,4150,4150,818
|
|
20240709,102600,12922215,4150,4150,4150,4150,0
|
|
20240709,102500,12922215,4150,4150,4150,4150,0
|
|
20240709,102400,12922215,4150,4150,4150,4150,0
|
|
20240709,102300,12922215,4150,4150,4150,4150,0
|
|
20240709,102200,12922215,4150,4150,4150,4150,0
|
|
20240709,102100,12922215,4150,4150,4150,4150,69
|
|
20240709,102000,12635865,4170,4170,4170,4170,0
|
|
20240709,101900,12635865,4170,4170,4170,4170,17
|
|
20240709,101800,12564975,4165,4165,4165,4165,6
|
|
20240709,101700,12539985,4150,4155,4155,4150,5
|
|
20240709,101600,12519230,4170,4170,4170,4170,1
|
|
20240709,101500,12515060,4170,4170,4170,4170,50
|
|
20240709,101400,12306560,4170,4170,4170,4170,0
|
|
20240709,101300,12306560,4170,4170,4170,4170,0
|
|
20240709,101200,12306560,4170,4170,4170,4170,0
|
|
20240709,101100,12306560,4170,4170,4170,4170,0
|
|
20240709,101000,12306560,4170,4170,4170,4170,0
|
|
20240709,100900,12306560,4170,4170,4170,4170,0
|
|
20240709,100800,12306560,4170,4170,4170,4170,0
|
|
20240709,100700,12306560,4170,4170,4170,4170,0
|
|
20240709,100600,12306560,4170,4170,4170,4170,0
|
|
20240709,100500,12306560,4170,4170,4170,4170,0
|
|
20240709,100400,12306560,4170,4170,4170,4170,0
|
|
20240709,100300,12306560,4170,4170,4170,4170,0
|
|
20240709,100200,12306560,4170,4155,4170,4155,126
|
|
20240709,100100,11782655,4155,4155,4155,4155,54
|
|
20240709,100000,11558285,4155,4155,4155,4155,0
|
|
20240709,095900,11558285,4155,4155,4155,4155,0
|
|
20240709,095800,11558285,4155,4155,4155,4155,0
|
|
20240709,095700,11558285,4155,4155,4155,4155,0
|
|
20240709,095600,11558285,4155,4155,4155,4155,0
|
|
20240709,095500,11558285,4155,4150,4155,4150,26
|
|
20240709,095400,11450380,4150,4170,4170,4150,10
|
|
20240709,095300,11408745,4170,4170,4170,4170,0
|
|
20240709,095200,11408745,4170,4170,4170,4170,10
|
|
20240709,095100,11367045,4170,4170,4170,4170,0
|
|
20240709,095000,11367045,4170,4170,4170,4170,0
|
|
20240709,094900,11367045,4170,4170,4170,4170,0
|
|
20240709,094800,11367045,4170,4170,4170,4170,0
|
|
20240709,094700,11367045,4170,4170,4170,4170,0
|
|
20240709,094600,11367045,4170,4170,4170,4170,0
|
|
20240709,094500,11367045,4170,4170,4170,4170,0
|
|
20240709,094400,11367045,4170,4170,4170,4170,0
|
|
20240709,094300,11367045,4170,4170,4170,4170,0
|
|
20240709,094200,11367045,4170,4170,4170,4170,0
|
|
20240709,094100,11367045,4170,4170,4170,4170,0
|
|
20240709,094000,11367045,4170,4170,4170,4170,0
|
|
20240709,093900,11367045,4170,4170,4170,4170,0
|
|
20240709,093800,11367045,4170,4170,4170,4170,10
|
|
20240709,093700,11325345,4165,4165,4165,4165,0
|
|
20240709,093600,11325345,4165,4165,4165,4165,1
|
|
20240709,093500,11321180,4170,4170,4170,4170,0
|
|
20240709,093400,11321180,4170,4170,4170,4170,0
|
|
20240709,093300,11321180,4170,4170,4170,4170,0
|
|
20240709,093200,11321180,4170,4170,4170,4170,0
|
|
20240709,093100,11321180,4170,4170,4170,4170,4
|
|
20240709,093000,11304500,4175,4175,4175,4175,0
|
|
20240709,092900,11304500,4175,4175,4175,4175,0
|
|
20240709,092800,11304500,4175,4175,4175,4175,55
|
|
20240709,092700,11074875,4175,4175,4175,4175,0
|
|
20240709,092600,11074875,4175,4175,4175,4175,0
|
|
20240709,092500,11074875,4175,4175,4175,4175,0
|
|
20240709,092400,11074875,4175,4175,4175,4175,0
|
|
20240709,092300,11074875,4175,4175,4175,4175,0
|
|
20240709,092200,11074875,4175,4175,4175,4175,0
|
|
20240709,092100,11074875,4175,4175,4175,4175,47
|
|
20240709,092000,10878650,4175,4175,4175,4175,0
|
|
20240709,091900,10878650,4175,4175,4175,4175,2
|
|
20240709,091800,10870300,4175,4175,4175,4175,0
|
|
20240709,091700,10870300,4175,4175,4175,4175,0
|
|
20240709,091600,10870300,4175,4175,4175,4175,0
|
|
20240709,091500,10870300,4175,4175,4175,4175,0
|
|
20240709,091400,10870300,4175,4175,4175,4175,0
|
|
20240709,091300,10870300,4175,4175,4175,4175,1
|
|
20240709,091200,10866125,4145,4145,4145,4145,1
|
|
20240709,091100,10861980,4170,4170,4170,4170,0
|
|
20240709,091000,10861980,4170,4170,4170,4170,0
|
|
20240709,090900,10861980,4170,4170,4170,4170,0
|
|
20240709,090800,10861980,4170,4170,4170,4170,0
|
|
20240709,090700,10861980,4170,4170,4170,4170,0
|
|
20240709,090600,10861980,4170,4170,4170,4170,0
|
|
20240709,090500,10861980,4170,4170,4170,4170,0
|
|
20240709,090400,10861980,4170,4170,4170,4170,1036
|
|
20240709,090300,6541860,4170,4170,4170,4170,1
|
|
20240709,090200,6537690,4135,4140,4140,4135,1000
|
|
20240709,090100,2402435,4135,4135,4135,4135,0
|
|
20240709,090000,2402435,4135,4135,4135,4135,581
|