653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195000,76786170,4145,4145,4145,4145,1564
|
|
20240710,194900,76786170,4145,4145,4145,4145,0
|
|
20240710,194800,76786170,4145,4145,4145,4145,0
|
|
20240710,194700,76786170,4145,4145,4145,4145,0
|
|
20240710,194600,76786170,4145,4145,4145,4145,0
|
|
20240710,194500,76786170,4145,4145,4145,4145,0
|
|
20240710,194400,76786170,4145,4145,4145,4145,0
|
|
20240710,194300,76786170,4145,4145,4145,4145,0
|
|
20240710,194200,76786170,4145,4145,4145,4145,0
|
|
20240710,194100,76786170,4145,4145,4145,4145,0
|
|
20240710,194000,76786170,4145,4145,4145,4145,0
|
|
20240710,193900,76786170,4145,4145,4145,4145,0
|
|
20240710,193800,76786170,4145,4145,4145,4145,0
|
|
20240710,193700,76786170,4145,4145,4145,4145,0
|
|
20240710,193600,76786170,4145,4145,4145,4145,0
|
|
20240710,193500,76786170,4145,4145,4145,4145,0
|
|
20240710,193400,76786170,4145,4145,4145,4145,0
|
|
20240710,193300,76786170,4145,4145,4145,4145,0
|
|
20240710,193200,76786170,4145,4145,4145,4145,0
|
|
20240710,193100,76786170,4145,4145,4145,4145,0
|
|
20240710,193000,76786170,4145,4145,4145,4145,0
|
|
20240710,192900,76786170,4145,4145,4145,4145,0
|
|
20240710,192800,76786170,4145,4145,4145,4145,0
|
|
20240710,192700,76786170,4145,4145,4145,4145,0
|
|
20240710,192600,76786170,4145,4145,4145,4145,0
|
|
20240710,192500,76786170,4145,4145,4145,4145,0
|
|
20240710,192400,76786170,4145,4145,4145,4145,0
|
|
20240710,192300,76786170,4145,4145,4145,4145,0
|
|
20240710,192200,76786170,4145,4145,4145,4145,0
|
|
20240710,192100,76786170,4145,4145,4145,4145,0
|
|
20240710,192000,76786170,4145,4145,4145,4145,1564
|
|
20240710,191900,76786170,4145,4145,4145,4145,0
|
|
20240710,191800,76786170,4145,4145,4145,4145,0
|
|
20240710,191700,76786170,4145,4145,4145,4145,0
|
|
20240710,191600,76786170,4145,4145,4145,4145,0
|
|
20240710,191500,76786170,4145,4145,4145,4145,0
|
|
20240710,191400,76786170,4145,4145,4145,4145,0
|
|
20240710,191300,76786170,4145,4145,4145,4145,0
|
|
20240710,191200,76786170,4145,4145,4145,4145,0
|
|
20240710,191100,76786170,4145,4145,4145,4145,0
|
|
20240710,191000,76786170,4145,4145,4145,4145,0
|
|
20240710,190900,76786170,4145,4145,4145,4145,0
|
|
20240710,190800,76786170,4145,4145,4145,4145,0
|
|
20240710,190700,76786170,4145,4145,4145,4145,0
|
|
20240710,190600,76786170,4145,4145,4145,4145,0
|
|
20240710,190500,76786170,4145,4145,4145,4145,0
|
|
20240710,190400,76786170,4145,4145,4145,4145,0
|
|
20240710,190300,76786170,4145,4145,4145,4145,0
|
|
20240710,190200,76786170,4145,4145,4145,4145,0
|
|
20240710,190100,76786170,4145,4145,4145,4145,0
|
|
20240710,190000,76786170,4145,4145,4145,4145,0
|
|
20240710,185900,76786170,4145,4145,4145,4145,0
|
|
20240710,185800,76786170,4145,4145,4145,4145,0
|
|
20240710,185700,76786170,4145,4145,4145,4145,0
|
|
20240710,185600,76786170,4145,4145,4145,4145,0
|
|
20240710,185500,76786170,4145,4145,4145,4145,0
|
|
20240710,185400,76786170,4145,4145,4145,4145,0
|
|
20240710,185300,76786170,4145,4145,4145,4145,0
|
|
20240710,185200,76786170,4145,4145,4145,4145,0
|
|
20240710,185100,76786170,4145,4145,4145,4145,0
|
|
20240710,185000,76786170,4145,4145,4145,4145,1564
|
|
20240710,184900,76786170,4145,4145,4145,4145,0
|
|
20240710,184800,76786170,4145,4145,4145,4145,0
|
|
20240710,184700,76786170,4145,4145,4145,4145,0
|
|
20240710,184600,76786170,4145,4145,4145,4145,0
|
|
20240710,184500,76786170,4145,4145,4145,4145,0
|
|
20240710,184400,76786170,4145,4145,4145,4145,0
|
|
20240710,184300,76786170,4145,4145,4145,4145,0
|
|
20240710,184200,76786170,4145,4145,4145,4145,0
|
|
20240710,184100,76786170,4145,4145,4145,4145,0
|
|
20240710,184000,76786170,4145,4145,4145,4145,0
|
|
20240710,183900,76786170,4145,4145,4145,4145,0
|
|
20240710,183800,76786170,4145,4145,4145,4145,0
|
|
20240710,183700,76786170,4145,4145,4145,4145,0
|
|
20240710,183600,76786170,4145,4145,4145,4145,0
|
|
20240710,183500,76786170,4145,4145,4145,4145,0
|
|
20240710,183400,76786170,4145,4145,4145,4145,0
|
|
20240710,183300,76786170,4145,4145,4145,4145,0
|
|
20240710,183200,76786170,4145,4145,4145,4145,0
|
|
20240710,183100,76786170,4145,4145,4145,4145,0
|
|
20240710,183000,76786170,4145,4145,4145,4145,0
|
|
20240710,182900,76786170,4145,4145,4145,4145,0
|
|
20240710,182800,76786170,4145,4145,4145,4145,0
|
|
20240710,182700,76786170,4145,4145,4145,4145,0
|
|
20240710,182600,76786170,4145,4145,4145,4145,0
|
|
20240710,182500,76786170,4145,4145,4145,4145,0
|
|
20240710,182400,76786170,4145,4145,4145,4145,0
|
|
20240710,182300,76786170,4145,4145,4145,4145,0
|
|
20240710,182200,76786170,4145,4145,4145,4145,0
|
|
20240710,182100,76786170,4145,4145,4145,4145,0
|
|
20240710,182000,76786170,4145,4145,4145,4145,1564
|
|
20240710,181900,76786170,4145,4145,4145,4145,0
|
|
20240710,181800,76786170,4145,4145,4145,4145,0
|
|
20240710,181700,76786170,4145,4145,4145,4145,0
|
|
20240710,181600,76786170,4145,4145,4145,4145,0
|
|
20240710,181500,76786170,4145,4145,4145,4145,0
|
|
20240710,181400,76786170,4145,4145,4145,4145,0
|
|
20240710,181300,76786170,4145,4145,4145,4145,0
|
|
20240710,181200,76786170,4145,4145,4145,4145,0
|
|
20240710,181100,76786170,4145,4145,4145,4145,0
|
|
20240710,181000,76786170,4145,4145,4145,4145,0
|
|
20240710,180900,76786170,4145,4145,4145,4145,0
|
|
20240710,180800,76786170,4145,4145,4145,4145,0
|
|
20240710,180700,76786170,4145,4145,4145,4145,0
|
|
20240710,180600,76786170,4145,4145,4145,4145,0
|
|
20240710,180500,76786170,4145,4145,4145,4145,0
|
|
20240710,180400,76786170,4145,4145,4145,4145,0
|
|
20240710,180300,76786170,4145,4145,4145,4145,0
|
|
20240710,180200,76786170,4145,4145,4145,4145,0
|
|
20240710,180100,76786170,4145,4145,4145,4145,0
|
|
20240710,180000,76786170,4145,4145,4145,4145,0
|
|
20240710,175900,76786170,4145,4145,4145,4145,0
|
|
20240710,175800,76786170,4145,4145,4145,4145,0
|
|
20240710,175700,76786170,4145,4145,4145,4145,0
|
|
20240710,175600,76786170,4145,4145,4145,4145,0
|
|
20240710,175500,76786170,4145,4145,4145,4145,0
|
|
20240710,175400,76786170,4145,4145,4145,4145,0
|
|
20240710,175300,76786170,4145,4145,4145,4145,0
|
|
20240710,175200,76786170,4145,4145,4145,4145,0
|
|
20240710,175100,76786170,4145,4145,4145,4145,0
|
|
20240710,175000,76786170,4145,4145,4145,4145,1564
|
|
20240710,174900,76786170,4145,4145,4145,4145,0
|
|
20240710,174800,76786170,4145,4145,4145,4145,0
|
|
20240710,174700,76786170,4145,4145,4145,4145,0
|
|
20240710,174600,76786170,4145,4145,4145,4145,0
|
|
20240710,174500,76786170,4145,4145,4145,4145,0
|
|
20240710,174400,76786170,4145,4145,4145,4145,0
|
|
20240710,174300,76786170,4145,4145,4145,4145,0
|
|
20240710,174200,76786170,4145,4145,4145,4145,0
|
|
20240710,174100,76786170,4145,4145,4145,4145,0
|
|
20240710,174000,76786170,4145,4145,4145,4145,0
|
|
20240710,173900,76786170,4145,4145,4145,4145,0
|
|
20240710,173800,76786170,4145,4145,4145,4145,0
|
|
20240710,173700,76786170,4145,4145,4145,4145,0
|
|
20240710,173600,76786170,4145,4145,4145,4145,0
|
|
20240710,173500,76786170,4145,4145,4145,4145,0
|
|
20240710,173400,76786170,4145,4145,4145,4145,0
|
|
20240710,173300,76786170,4145,4145,4145,4145,0
|
|
20240710,173200,76786170,4145,4145,4145,4145,0
|
|
20240710,173100,76786170,4145,4145,4145,4145,0
|
|
20240710,173000,76786170,4145,4145,4145,4145,0
|
|
20240710,172900,76786170,4145,4145,4145,4145,0
|
|
20240710,172800,76786170,4145,4145,4145,4145,0
|
|
20240710,172700,76786170,4145,4145,4145,4145,0
|
|
20240710,172600,76786170,4145,4145,4145,4145,0
|
|
20240710,172500,76786170,4145,4145,4145,4145,0
|
|
20240710,172400,76786170,4145,4145,4145,4145,0
|
|
20240710,172300,76786170,4145,4145,4145,4145,0
|
|
20240710,172200,76786170,4145,4145,4145,4145,0
|
|
20240710,172100,76786170,4145,4145,4145,4145,0
|
|
20240710,172000,76786170,4145,4145,4145,4145,1564
|
|
20240710,171900,76786170,4145,4145,4145,4145,0
|
|
20240710,171800,76786170,4145,4145,4145,4145,0
|
|
20240710,171700,76786170,4145,4145,4145,4145,0
|
|
20240710,171600,76786170,4145,4145,4145,4145,0
|
|
20240710,171500,76786170,4145,4145,4145,4145,0
|
|
20240710,171400,76786170,4145,4145,4145,4145,0
|
|
20240710,171300,76786170,4145,4145,4145,4145,0
|
|
20240710,171200,76786170,4145,4145,4145,4145,0
|
|
20240710,171100,76786170,4145,4145,4145,4145,0
|
|
20240710,171000,76786170,4145,4145,4145,4145,0
|
|
20240710,170900,76786170,4145,4145,4145,4145,0
|
|
20240710,170800,76786170,4145,4145,4145,4145,0
|
|
20240710,170700,76786170,4145,4145,4145,4145,0
|
|
20240710,170600,76786170,4145,4145,4145,4145,0
|
|
20240710,170500,76786170,4145,4145,4145,4145,0
|
|
20240710,170400,76786170,4145,4145,4145,4145,0
|
|
20240710,170300,76786170,4145,4145,4145,4145,0
|
|
20240710,170200,76786170,4145,4145,4145,4145,0
|
|
20240710,170100,76786170,4145,4145,4145,4145,0
|
|
20240710,170000,76786170,4145,4145,4145,4145,0
|
|
20240710,165900,76786170,4145,4145,4145,4145,0
|
|
20240710,165800,76786170,4145,4145,4145,4145,0
|
|
20240710,165700,76786170,4145,4145,4145,4145,0
|
|
20240710,165600,76786170,4145,4145,4145,4145,0
|
|
20240710,165500,76786170,4145,4145,4145,4145,0
|
|
20240710,165400,76786170,4145,4145,4145,4145,0
|
|
20240710,165300,76786170,4145,4145,4145,4145,0
|
|
20240710,165200,76786170,4145,4145,4145,4145,0
|
|
20240710,165100,76786170,4145,4145,4145,4145,0
|
|
20240710,165000,76786170,4145,4145,4145,4145,1564
|
|
20240710,164900,76786170,4145,4145,4145,4145,0
|
|
20240710,164800,76786170,4145,4145,4145,4145,0
|
|
20240710,164700,76786170,4145,4145,4145,4145,0
|
|
20240710,164600,76786170,4145,4145,4145,4145,0
|
|
20240710,164500,76786170,4145,4145,4145,4145,0
|
|
20240710,164400,76786170,4145,4145,4145,4145,0
|
|
20240710,164300,76786170,4145,4145,4145,4145,0
|
|
20240710,164200,76786170,4145,4145,4145,4145,0
|
|
20240710,164100,76786170,4145,4145,4145,4145,0
|
|
20240710,164000,76786170,4145,4145,4145,4145,0
|
|
20240710,163900,76786170,4145,4145,4145,4145,0
|
|
20240710,163800,76786170,4145,4145,4145,4145,0
|
|
20240710,163700,76786170,4145,4145,4145,4145,0
|
|
20240710,163600,76786170,4145,4145,4145,4145,0
|
|
20240710,163500,76786170,4145,4145,4145,4145,0
|
|
20240710,163400,76786170,4145,4145,4145,4145,0
|
|
20240710,163300,76786170,4145,4145,4145,4145,0
|
|
20240710,163200,76786170,4145,4145,4145,4145,0
|
|
20240710,163100,76786170,4145,4145,4145,4145,0
|
|
20240710,163000,76786170,4145,4145,4145,4145,0
|
|
20240710,162900,76786170,4145,4145,4145,4145,0
|
|
20240710,162800,76786170,4145,4145,4145,4145,0
|
|
20240710,162700,76786170,4145,4145,4145,4145,0
|
|
20240710,162600,76786170,4145,4145,4145,4145,0
|
|
20240710,162500,76786170,4145,4145,4145,4145,0
|
|
20240710,162400,76786170,4145,4145,4145,4145,0
|
|
20240710,162300,76786170,4145,4145,4145,4145,0
|
|
20240710,162200,76786170,4145,4145,4145,4145,0
|
|
20240710,162100,76786170,4145,4145,4145,4145,0
|
|
20240710,162000,76786170,4145,4145,4145,4145,1564
|
|
20240710,161900,76786170,4145,4145,4145,4145,0
|
|
20240710,161800,76786170,4145,4145,4145,4145,0
|
|
20240710,161700,76786170,4145,4145,4145,4145,0
|
|
20240710,161600,76786170,4145,4145,4145,4145,0
|
|
20240710,161500,76786170,4145,4145,4145,4145,0
|
|
20240710,161400,76786170,4145,4145,4145,4145,0
|
|
20240710,161300,76786170,4145,4145,4145,4145,0
|
|
20240710,161200,76786170,4145,4145,4145,4145,0
|
|
20240710,161100,76786170,4145,4145,4145,4145,0
|
|
20240710,161000,76786170,4145,4145,4145,4145,0
|
|
20240710,160900,76786170,4145,4145,4145,4145,0
|
|
20240710,160800,76786170,4145,4145,4145,4145,0
|
|
20240710,160700,76786170,4145,4145,4145,4145,0
|
|
20240710,160600,76786170,4145,4145,4145,4145,0
|
|
20240710,160500,76786170,4145,4145,4145,4145,0
|
|
20240710,160400,76786170,4145,4145,4145,4145,0
|
|
20240710,160300,76786170,4145,4145,4145,4145,0
|
|
20240710,160200,76786170,4145,4145,4145,4145,0
|
|
20240710,160100,76786170,4145,4145,4145,4145,0
|
|
20240710,160000,76786170,4145,4145,4145,4145,0
|
|
20240710,155900,76786170,4145,4145,4145,4145,0
|
|
20240710,155800,76786170,4145,4145,4145,4145,0
|
|
20240710,155700,76786170,4145,4145,4145,4145,0
|
|
20240710,155600,76786170,4145,4145,4145,4145,0
|
|
20240710,155500,76786170,4145,4145,4145,4145,0
|
|
20240710,155400,76786170,4145,4145,4145,4145,0
|
|
20240710,155300,76786170,4145,4145,4145,4145,0
|
|
20240710,155200,76786170,4145,4145,4145,4145,0
|
|
20240710,155100,76786170,4145,4145,4145,4145,0
|
|
20240710,155000,76786170,4145,4145,4145,4145,1564
|
|
20240710,154900,76786170,4145,4145,4145,4145,0
|
|
20240710,154800,76786170,4145,4145,4145,4145,0
|
|
20240710,154700,76786170,4145,4145,4145,4145,0
|
|
20240710,154600,76786170,4145,4145,4145,4145,0
|
|
20240710,154500,76786170,4145,4145,4145,4145,0
|
|
20240710,154400,76786170,4145,4145,4145,4145,0
|
|
20240710,154300,76786170,4145,4145,4145,4145,0
|
|
20240710,154200,76786170,4145,4145,4145,4145,0
|
|
20240710,154100,76786170,4145,4145,4145,4145,0
|
|
20240710,154000,76786170,4145,4145,4145,4145,0
|
|
20240710,153900,76786170,4145,4145,4145,4145,0
|
|
20240710,153800,76786170,4145,4145,4145,4145,0
|
|
20240710,153700,76786170,4145,4145,4145,4145,0
|
|
20240710,153600,76786170,4145,4145,4145,4145,0
|
|
20240710,153500,76786170,4145,4145,4145,4145,0
|
|
20240710,153400,76786170,4145,4145,4145,4145,0
|
|
20240710,153300,76786170,4145,4145,4145,4145,0
|
|
20240710,153200,76786170,4145,4145,4145,4145,0
|
|
20240710,153100,76786170,4145,4145,4145,4145,0
|
|
20240710,153000,76786170,4145,4145,4145,4145,1564
|
|
20240710,152900,70303390,4140,4140,4140,4140,0
|
|
20240710,152800,70303390,4140,4140,4140,4140,0
|
|
20240710,152700,70303390,4140,4140,4140,4140,0
|
|
20240710,152600,70303390,4140,4140,4140,4140,0
|
|
20240710,152500,70303390,4140,4140,4140,4140,0
|
|
20240710,152400,70303390,4140,4140,4140,4140,0
|
|
20240710,152300,70303390,4140,4140,4140,4140,0
|
|
20240710,152200,70303390,4140,4140,4140,4140,0
|
|
20240710,152100,70303390,4140,4140,4140,4140,0
|
|
20240710,152000,70303390,4140,4140,4140,4140,0
|
|
20240710,151900,70303390,4140,4130,4140,4130,31
|
|
20240710,151800,70175340,4140,4140,4140,4140,1
|
|
20240710,151700,70171200,4130,4130,4130,4130,0
|
|
20240710,151600,70171200,4130,4130,4130,4130,0
|
|
20240710,151500,70171200,4130,4130,4130,4130,37
|
|
20240710,151400,70018390,4135,4135,4135,4135,0
|
|
20240710,151300,70018390,4135,4135,4135,4135,0
|
|
20240710,151200,70018390,4135,4135,4135,4135,0
|
|
20240710,151100,70018390,4135,4135,4135,4135,50
|
|
20240710,151000,69811640,4130,4130,4130,4130,0
|
|
20240710,150900,69811640,4130,4130,4130,4130,12
|
|
20240710,150800,69762080,4135,4135,4135,4135,50
|
|
20240710,150700,69555330,4130,4130,4130,4130,0
|
|
20240710,150600,69555330,4130,4130,4130,4130,3
|
|
20240710,150500,69542940,4140,4140,4140,4140,0
|
|
20240710,150400,69542940,4140,4140,4140,4140,0
|
|
20240710,150300,69542940,4140,4140,4140,4140,0
|
|
20240710,150200,69542940,4140,4140,4140,4140,0
|
|
20240710,150100,69542940,4140,4140,4140,4140,0
|
|
20240710,150000,69542940,4140,4140,4140,4140,0
|
|
20240710,145900,69542940,4140,4140,4140,4140,1
|
|
20240710,145800,69538800,4125,4125,4125,4125,0
|
|
20240710,145700,69538800,4125,4125,4125,4125,600
|
|
20240710,145600,67063800,4135,4135,4135,4135,0
|
|
20240710,145500,67063800,4135,4135,4135,4135,1
|
|
20240710,145400,67059665,4140,4130,4140,4125,1930
|
|
20240710,145300,59095700,4135,4135,4135,4135,0
|
|
20240710,145200,59095700,4135,4135,4135,4135,0
|
|
20240710,145100,59095700,4135,4135,4135,4135,0
|
|
20240710,145000,59095700,4135,4135,4135,4135,1
|
|
20240710,144900,59091565,4135,4135,4135,4135,60
|
|
20240710,144800,58843465,4135,4135,4135,4135,0
|
|
20240710,144700,58843465,4135,4135,4135,4135,1
|
|
20240710,144600,58839330,4130,4130,4130,4130,0
|
|
20240710,144500,58839330,4130,4130,4130,4130,65
|
|
20240710,144400,58570880,4135,4135,4135,4135,0
|
|
20240710,144300,58570880,4135,4135,4135,4135,0
|
|
20240710,144200,58570880,4135,4135,4135,4135,0
|
|
20240710,144100,58570880,4135,4135,4135,4135,0
|
|
20240710,144000,58570880,4135,4135,4135,4135,0
|
|
20240710,143900,58570880,4135,4135,4135,4135,0
|
|
20240710,143800,58570880,4135,4135,4135,4135,0
|
|
20240710,143700,58570880,4135,4135,4135,4135,1
|
|
20240710,143600,58566745,4135,4135,4135,4135,0
|
|
20240710,143500,58566745,4135,4135,4135,4135,0
|
|
20240710,143400,58566745,4135,4135,4135,4135,0
|
|
20240710,143300,58566745,4135,4135,4135,4135,0
|
|
20240710,143200,58566745,4135,4135,4135,4135,0
|
|
20240710,143100,58566745,4135,4135,4135,4135,0
|
|
20240710,143000,58566745,4135,4135,4135,4135,1
|
|
20240710,142900,58562610,4130,4130,4130,4130,0
|
|
20240710,142800,58562610,4130,4130,4130,4130,0
|
|
20240710,142700,58562610,4130,4130,4130,4130,27
|
|
20240710,142600,58451100,4135,4135,4135,4135,0
|
|
20240710,142500,58451100,4135,4135,4135,4135,0
|
|
20240710,142400,58451100,4135,4135,4135,4135,0
|
|
20240710,142300,58451100,4135,4135,4135,4135,0
|
|
20240710,142200,58451100,4135,4135,4135,4135,0
|
|
20240710,142100,58451100,4135,4135,4135,4135,0
|
|
20240710,142000,58451100,4135,4135,4135,4135,0
|
|
20240710,141900,58451100,4135,4135,4135,4135,0
|
|
20240710,141800,58451100,4135,4135,4135,4135,0
|
|
20240710,141700,58451100,4135,4135,4135,4135,0
|
|
20240710,141600,58451100,4135,4135,4135,4135,100
|
|
20240710,141500,58037600,4125,4130,4130,4125,513
|
|
20240710,141400,55920935,4130,4130,4130,4130,6
|
|
20240710,141300,55896155,4125,4125,4125,4125,0
|
|
20240710,141200,55896155,4125,4125,4125,4125,27
|
|
20240710,141100,55784780,4130,4130,4130,4130,0
|
|
20240710,141000,55784780,4130,4130,4130,4130,0
|
|
20240710,140900,55784780,4130,4130,4130,4130,150
|
|
20240710,140800,55165280,4135,4135,4135,4135,0
|
|
20240710,140700,55165280,4135,4135,4135,4135,1
|
|
20240710,140600,55161145,4135,4135,4135,4135,0
|
|
20240710,140500,55161145,4135,4135,4135,4135,0
|
|
20240710,140400,55161145,4135,4135,4135,4135,0
|
|
20240710,140300,55161145,4135,4135,4135,4135,0
|
|
20240710,140200,55161145,4135,4135,4135,4135,0
|
|
20240710,140100,55161145,4135,4135,4135,4135,2
|
|
20240710,140000,55152875,4120,4120,4120,4120,0
|
|
20240710,135900,55152875,4120,4120,4120,4120,0
|
|
20240710,135800,55152875,4120,4125,4125,4120,2
|
|
20240710,135700,55144630,4135,4135,4135,4135,2
|
|
20240710,135600,55136360,4125,4125,4125,4125,0
|
|
20240710,135500,55136360,4125,4125,4125,4125,0
|
|
20240710,135400,55136360,4125,4125,4125,4125,0
|
|
20240710,135300,55136360,4125,4125,4125,4125,0
|
|
20240710,135200,55136360,4125,4125,4125,4125,0
|
|
20240710,135100,55136360,4125,4125,4125,4125,240
|
|
20240710,135000,54146360,4130,4130,4130,4130,5
|
|
20240710,134900,54125710,4125,4125,4125,4125,0
|
|
20240710,134800,54125710,4125,4125,4125,4125,0
|
|
20240710,134700,54125710,4125,4125,4125,4125,0
|
|
20240710,134600,54125710,4125,4125,4125,4125,0
|
|
20240710,134500,54125710,4125,4125,4125,4125,0
|
|
20240710,134400,54125710,4125,4125,4125,4125,0
|
|
20240710,134300,54125710,4125,4125,4125,4125,0
|
|
20240710,134200,54125710,4125,4125,4125,4125,0
|
|
20240710,134100,54125710,4125,4125,4125,4125,89
|
|
20240710,134000,53758585,4130,4130,4130,4130,1
|
|
20240710,133900,53754455,4135,4135,4135,4135,0
|
|
20240710,133800,53754455,4135,4135,4135,4135,0
|
|
20240710,133700,53754455,4135,4135,4135,4135,0
|
|
20240710,133600,53754455,4135,4135,4135,4135,0
|
|
20240710,133500,53754455,4135,4135,4135,4135,1
|
|
20240710,133400,53750320,4130,4130,4130,4130,1
|
|
20240710,133300,53746190,4125,4125,4125,4125,0
|
|
20240710,133200,53746190,4125,4125,4125,4125,0
|
|
20240710,133100,53746190,4125,4125,4125,4125,0
|
|
20240710,133000,53746190,4125,4125,4125,4125,0
|
|
20240710,132900,53746190,4125,4125,4125,4125,0
|
|
20240710,132800,53746190,4125,4130,4130,4125,141
|
|
20240710,132700,53164030,4140,4140,4140,4140,0
|
|
20240710,132600,53164030,4140,4140,4140,4140,0
|
|
20240710,132500,53164030,4140,4135,4140,4135,2
|
|
20240710,132400,53155755,4130,4130,4130,4130,0
|
|
20240710,132300,53155755,4130,4130,4130,4130,0
|
|
20240710,132200,53155755,4130,4130,4130,4130,0
|
|
20240710,132100,53155755,4130,4130,4130,4130,8
|
|
20240710,132000,53122715,4140,4140,4140,4140,0
|
|
20240710,131900,53122715,4140,4140,4140,4140,0
|
|
20240710,131800,53122715,4140,4140,4140,4140,0
|
|
20240710,131700,53122715,4140,4140,4140,4140,0
|
|
20240710,131600,53122715,4140,4140,4140,4140,0
|
|
20240710,131500,53122715,4140,4140,4140,4140,0
|
|
20240710,131400,53122715,4140,4140,4140,4140,0
|
|
20240710,131300,53122715,4140,4140,4140,4140,0
|
|
20240710,131200,53122715,4140,4140,4140,4140,0
|
|
20240710,131100,53122715,4140,4140,4140,4140,0
|
|
20240710,131000,53122715,4140,4140,4140,4140,0
|
|
20240710,130900,53122715,4140,4140,4140,4140,0
|
|
20240710,130800,53122715,4140,4140,4140,4140,0
|
|
20240710,130700,53122715,4140,4140,4140,4140,4
|
|
20240710,130600,53106155,4140,4140,4140,4140,0
|
|
20240710,130500,53106155,4140,4140,4140,4140,1
|
|
20240710,130400,53102015,4130,4130,4130,4130,0
|
|
20240710,130300,53102015,4130,4130,4130,4130,0
|
|
20240710,130200,53102015,4130,4130,4130,4130,0
|
|
20240710,130100,53102015,4130,4130,4130,4130,0
|
|
20240710,130000,53102015,4130,4130,4130,4130,50
|
|
20240710,125900,52895515,4140,4140,4140,4140,0
|
|
20240710,125800,52895515,4140,4140,4140,4140,0
|
|
20240710,125700,52895515,4140,4140,4140,4140,0
|
|
20240710,125600,52895515,4140,4140,4140,4140,0
|
|
20240710,125500,52895515,4140,4140,4140,4140,0
|
|
20240710,125400,52895515,4140,4140,4140,4140,0
|
|
20240710,125300,52895515,4140,4140,4140,4140,0
|
|
20240710,125200,52895515,4140,4140,4140,4140,4
|
|
20240710,125100,52878955,4130,4130,4130,4130,0
|
|
20240710,125000,52878955,4130,4130,4130,4130,0
|
|
20240710,124900,52878955,4130,4135,4140,4130,91
|
|
20240710,124800,52502655,4135,4135,4135,4135,0
|
|
20240710,124700,52502655,4135,4135,4135,4135,0
|
|
20240710,124600,52502655,4135,4135,4135,4135,0
|
|
20240710,124500,52502655,4135,4135,4135,4135,0
|
|
20240710,124400,52502655,4135,4135,4135,4135,0
|
|
20240710,124300,52502655,4135,4135,4135,4135,21
|
|
20240710,124200,52415820,4130,4130,4130,4130,0
|
|
20240710,124100,52415820,4130,4130,4130,4130,0
|
|
20240710,124000,52415820,4130,4130,4130,4130,30
|
|
20240710,123900,52291920,4130,4130,4130,4130,0
|
|
20240710,123800,52291920,4130,4130,4130,4130,11
|
|
20240710,123700,52246490,4140,4140,4140,4140,0
|
|
20240710,123600,52246490,4140,4140,4140,4140,8
|
|
20240710,123500,52213370,4140,4140,4140,4140,28
|
|
20240710,123400,52097450,4140,4140,4140,4140,0
|
|
20240710,123300,52097450,4140,4140,4140,4140,0
|
|
20240710,123200,52097450,4140,4140,4140,4140,36
|
|
20240710,123100,51948410,4140,4140,4140,4140,0
|
|
20240710,123000,51948410,4140,4140,4140,4140,0
|
|
20240710,122900,51948410,4140,4140,4140,4140,0
|
|
20240710,122800,51948410,4140,4140,4140,4140,36
|
|
20240710,122700,51799370,4125,4125,4125,4125,0
|
|
20240710,122600,51799370,4125,4125,4125,4125,49
|
|
20240710,122500,51597245,4125,4125,4125,4125,0
|
|
20240710,122400,51597245,4125,4125,4125,4125,50
|
|
20240710,122300,51390995,4140,4140,4140,4140,0
|
|
20240710,122200,51390995,4140,4140,4140,4140,1
|
|
20240710,122100,51386855,4140,4140,4140,4140,0
|
|
20240710,122000,51386855,4140,4140,4140,4140,0
|
|
20240710,121900,51386855,4140,4140,4140,4140,0
|
|
20240710,121800,51386855,4140,4140,4140,4140,1244
|
|
20240710,121700,46236695,4140,4140,4140,4140,0
|
|
20240710,121600,46236695,4140,4140,4140,4140,0
|
|
20240710,121500,46236695,4140,4140,4140,4140,0
|
|
20240710,121400,46236695,4140,4140,4140,4140,0
|
|
20240710,121300,46236695,4140,4140,4140,4140,0
|
|
20240710,121200,46236695,4140,4140,4140,4140,0
|
|
20240710,121100,46236695,4140,4125,4140,4125,99
|
|
20240710,121000,45828305,4125,4125,4125,4125,10
|
|
20240710,120900,45787055,4140,4140,4140,4140,0
|
|
20240710,120800,45787055,4140,4140,4140,4140,0
|
|
20240710,120700,45787055,4140,4140,4140,4140,0
|
|
20240710,120600,45787055,4140,4140,4140,4140,0
|
|
20240710,120500,45787055,4140,4140,4140,4140,0
|
|
20240710,120400,45787055,4140,4140,4140,4140,0
|
|
20240710,120300,45787055,4140,4140,4140,4140,1
|
|
20240710,120200,45782915,4120,4120,4120,4120,0
|
|
20240710,120100,45782915,4120,4120,4120,4120,357
|
|
20240710,120000,44312075,4120,4120,4120,4120,2222
|
|
20240710,115900,35157435,4120,4120,4120,4120,0
|
|
20240710,115800,35157435,4120,4120,4120,4120,0
|
|
20240710,115700,35157435,4120,4120,4120,4120,0
|
|
20240710,115600,35157435,4120,4120,4120,4120,10
|
|
20240710,115500,35116235,4120,4120,4120,4120,163
|
|
20240710,115400,34444675,4120,4120,4120,4120,1690
|
|
20240710,115300,27481875,4120,4120,4120,4120,0
|
|
20240710,115200,27481875,4120,4120,4120,4120,0
|
|
20240710,115100,27481875,4120,4120,4120,4120,0
|
|
20240710,115000,27481875,4120,4120,4120,4120,0
|
|
20240710,114900,27481875,4120,4120,4120,4120,0
|
|
20240710,114800,27481875,4120,4120,4120,4120,7
|
|
20240710,114700,27453035,4115,4115,4115,4115,2
|
|
20240710,114600,27444805,4115,4115,4115,4115,0
|
|
20240710,114500,27444805,4115,4115,4115,4115,0
|
|
20240710,114400,27444805,4115,4120,4120,4115,2
|
|
20240710,114300,27436570,4120,4120,4120,4120,11
|
|
20240710,114200,27391250,4120,4120,4120,4120,507
|
|
20240710,114100,25302410,4120,4120,4120,4120,0
|
|
20240710,114000,25302410,4120,4120,4120,4120,0
|
|
20240710,113900,25302410,4120,4120,4120,4120,0
|
|
20240710,113800,25302410,4120,4120,4120,4120,300
|
|
20240710,113700,24066410,4120,4120,4120,4120,30
|
|
20240710,113600,23942810,4120,4120,4120,4120,60
|
|
20240710,113500,23695610,4120,4120,4120,4120,30
|
|
20240710,113400,23572010,4120,4120,4120,4120,40
|
|
20240710,113300,23407210,4120,4120,4120,4120,20
|
|
20240710,113200,23324810,4115,4115,4115,4115,0
|
|
20240710,113100,23324810,4115,4120,4120,4115,187
|
|
20240710,113000,22554445,4120,4120,4120,4120,0
|
|
20240710,112900,22554445,4120,4120,4120,4120,0
|
|
20240710,112800,22554445,4120,4120,4120,4120,0
|
|
20240710,112700,22554445,4120,4120,4120,4120,0
|
|
20240710,112600,22554445,4120,4120,4120,4120,0
|
|
20240710,112500,22554445,4120,4120,4120,4120,0
|
|
20240710,112400,22554445,4120,4120,4120,4120,0
|
|
20240710,112300,22554445,4120,4120,4120,4120,0
|
|
20240710,112200,22554445,4120,4120,4120,4120,50
|
|
20240710,112100,22348445,4120,4120,4120,4120,0
|
|
20240710,112000,22348445,4120,4120,4120,4120,0
|
|
20240710,111900,22348445,4120,4120,4120,4120,0
|
|
20240710,111800,22348445,4120,4120,4120,4120,0
|
|
20240710,111700,22348445,4120,4120,4120,4120,0
|
|
20240710,111600,22348445,4120,4120,4120,4120,0
|
|
20240710,111500,22348445,4120,4120,4120,4120,0
|
|
20240710,111400,22348445,4120,4120,4120,4120,0
|
|
20240710,111300,22348445,4120,4120,4120,4120,0
|
|
20240710,111200,22348445,4120,4120,4120,4120,20
|
|
20240710,111100,22266045,4120,4120,4120,4120,0
|
|
20240710,111000,22266045,4120,4120,4120,4120,0
|
|
20240710,110900,22266045,4120,4120,4120,4120,0
|
|
20240710,110800,22266045,4120,4120,4120,4120,107
|
|
20240710,110700,21825205,4120,4130,4130,4120,443
|
|
20240710,110600,19999665,4140,4140,4140,4140,0
|
|
20240710,110500,19999665,4140,4140,4140,4140,0
|
|
20240710,110400,19999665,4140,4140,4140,4140,0
|
|
20240710,110300,19999665,4140,4140,4140,4140,6
|
|
20240710,110200,19974825,4140,4140,4140,4140,0
|
|
20240710,110100,19974825,4140,4135,4140,4135,446
|
|
20240710,110000,18128390,4140,4140,4140,4140,0
|
|
20240710,105900,18128390,4140,4140,4140,4140,0
|
|
20240710,105800,18128390,4140,4140,4140,4140,0
|
|
20240710,105700,18128390,4140,4140,4140,4140,0
|
|
20240710,105600,18128390,4140,4140,4140,4140,0
|
|
20240710,105500,18128390,4140,4130,4140,4130,9
|
|
20240710,105400,18091210,4140,4140,4140,4140,0
|
|
20240710,105300,18091210,4140,4140,4140,4140,0
|
|
20240710,105200,18091210,4140,4140,4140,4140,0
|
|
20240710,105100,18091210,4140,4140,4140,4140,2
|
|
20240710,105000,18082930,4140,4140,4140,4140,0
|
|
20240710,104900,18082930,4140,4140,4140,4140,1
|
|
20240710,104800,18078790,4140,4140,4140,4140,0
|
|
20240710,104700,18078790,4140,4140,4140,4140,2
|
|
20240710,104600,18070510,4135,4135,4135,4135,0
|
|
20240710,104500,18070510,4135,4135,4135,4135,0
|
|
20240710,104400,18070510,4135,4135,4135,4135,0
|
|
20240710,104300,18070510,4135,4135,4135,4135,196
|
|
20240710,104200,17260050,4135,4135,4135,4135,0
|
|
20240710,104100,17260050,4135,4135,4135,4135,0
|
|
20240710,104000,17260050,4135,4135,4135,4135,0
|
|
20240710,103900,17260050,4135,4135,4135,4135,0
|
|
20240710,103800,17260050,4135,4135,4135,4135,0
|
|
20240710,103700,17260050,4135,4135,4135,4135,0
|
|
20240710,103600,17260050,4135,4135,4135,4135,0
|
|
20240710,103500,17260050,4135,4135,4135,4135,0
|
|
20240710,103400,17260050,4135,4135,4135,4135,0
|
|
20240710,103300,17260050,4135,4135,4135,4135,0
|
|
20240710,103200,17260050,4135,4135,4135,4135,0
|
|
20240710,103100,17260050,4135,4135,4135,4135,0
|
|
20240710,103000,17260050,4135,4135,4135,4135,0
|
|
20240710,102900,17260050,4135,4135,4135,4135,1
|
|
20240710,102800,17255915,4125,4125,4125,4125,0
|
|
20240710,102700,17255915,4125,4125,4125,4125,8
|
|
20240710,102600,17222915,4120,4125,4125,4120,75
|
|
20240710,102500,16913545,4135,4135,4135,4135,0
|
|
20240710,102400,16913545,4135,4135,4135,4135,0
|
|
20240710,102300,16913545,4135,4135,4135,4135,0
|
|
20240710,102200,16913545,4135,4135,4135,4135,0
|
|
20240710,102100,16913545,4135,4135,4135,4135,0
|
|
20240710,102000,16913545,4135,4135,4135,4135,0
|
|
20240710,101900,16913545,4135,4135,4135,4135,0
|
|
20240710,101800,16913545,4135,4135,4135,4135,0
|
|
20240710,101700,16913545,4135,4135,4135,4135,1
|
|
20240710,101600,16909410,4135,4135,4135,4135,1
|
|
20240710,101500,16905275,4135,4135,4135,4135,0
|
|
20240710,101400,16905275,4135,4135,4135,4135,0
|
|
20240710,101300,16905275,4135,4130,4135,4130,2
|
|
20240710,101200,16897010,4120,4120,4120,4120,0
|
|
20240710,101100,16897010,4120,4120,4120,4120,110
|
|
20240710,101000,16443810,4120,4120,4120,4120,0
|
|
20240710,100900,16443810,4120,4120,4120,4120,0
|
|
20240710,100800,16443810,4120,4120,4120,4120,0
|
|
20240710,100700,16443810,4120,4120,4120,4120,0
|
|
20240710,100600,16443810,4120,4120,4120,4120,0
|
|
20240710,100500,16443810,4120,4120,4120,4120,0
|
|
20240710,100400,16443810,4120,4130,4130,4120,1300
|
|
20240710,100300,11085755,4130,4130,4130,4130,3
|
|
20240710,100200,11073365,4130,4130,4130,4130,50
|
|
20240710,100100,10866865,4130,4130,4130,4130,0
|
|
20240710,100000,10866865,4130,4130,4130,4130,21
|
|
20240710,095900,10780135,4130,4130,4130,4130,537
|
|
20240710,095800,8562325,4130,4130,4130,4130,0
|
|
20240710,095700,8562325,4130,4130,4130,4130,2
|
|
20240710,095600,8554065,4130,4130,4130,4130,0
|
|
20240710,095500,8554065,4130,4130,4130,4130,0
|
|
20240710,095400,8554065,4130,4130,4130,4130,0
|
|
20240710,095300,8554065,4130,4130,4130,4130,0
|
|
20240710,095200,8554065,4130,4130,4130,4130,0
|
|
20240710,095100,8554065,4130,4130,4130,4130,0
|
|
20240710,095000,8554065,4130,4130,4130,4130,0
|
|
20240710,094900,8554065,4130,4130,4130,4130,0
|
|
20240710,094800,8554065,4130,4130,4130,4130,0
|
|
20240710,094700,8554065,4130,4130,4130,4130,0
|
|
20240710,094600,8554065,4130,4125,4130,4125,83
|
|
20240710,094500,8211685,4125,4125,4125,4125,0
|
|
20240710,094400,8211685,4125,4125,4125,4125,0
|
|
20240710,094300,8211685,4125,4125,4125,4125,1
|
|
20240710,094200,8207560,4120,4120,4120,4120,158
|
|
20240710,094100,7556600,4125,4125,4125,4125,0
|
|
20240710,094000,7556600,4125,4125,4125,4125,0
|
|
20240710,093900,7556600,4125,4130,4130,4125,62
|
|
20240710,093800,7300750,4130,4130,4130,4130,0
|
|
20240710,093700,7300750,4130,4130,4130,4130,1
|
|
20240710,093600,7296620,4130,4130,4130,4130,0
|
|
20240710,093500,7296620,4130,4130,4130,4130,0
|
|
20240710,093400,7296620,4130,4130,4130,4130,0
|
|
20240710,093300,7296620,4130,4130,4130,4130,1
|
|
20240710,093200,7292490,4125,4125,4125,4125,0
|
|
20240710,093100,7292490,4125,4125,4125,4125,0
|
|
20240710,093000,7292490,4125,4125,4125,4125,1
|
|
20240710,092900,7288365,4125,4125,4125,4125,0
|
|
20240710,092800,7288365,4125,4125,4125,4125,49
|
|
20240710,092700,7086240,4130,4130,4130,4130,1
|
|
20240710,092600,7082110,4125,4125,4125,4125,0
|
|
20240710,092500,7082110,4125,4125,4125,4125,0
|
|
20240710,092400,7082110,4125,4125,4125,4125,0
|
|
20240710,092300,7082110,4125,4125,4125,4125,0
|
|
20240710,092200,7082110,4125,4125,4125,4125,47
|
|
20240710,092100,6888235,4125,4125,4125,4125,0
|
|
20240710,092000,6888235,4125,4125,4125,4125,68
|
|
20240710,091900,6607735,4135,4135,4135,4135,0
|
|
20240710,091800,6607735,4135,4130,4135,4130,2
|
|
20240710,091700,6599470,4130,4130,4130,4130,0
|
|
20240710,091600,6599470,4130,4130,4130,4130,0
|
|
20240710,091500,6599470,4130,4130,4130,4130,0
|
|
20240710,091400,6599470,4130,4130,4130,4130,0
|
|
20240710,091300,6599470,4130,4130,4130,4130,2
|
|
20240710,091200,6591210,4115,4115,4115,4115,0
|
|
20240710,091100,6591210,4115,4115,4115,4115,0
|
|
20240710,091000,6591210,4115,4115,4115,4115,0
|
|
20240710,090900,6591210,4115,4115,4115,4115,13
|
|
20240710,090800,6537715,4110,4135,4135,4110,280
|
|
20240710,090700,5386115,4150,4140,4150,4140,101
|
|
20240710,090600,4967965,4150,4150,4150,4150,0
|
|
20240710,090500,4967965,4150,4150,4150,4150,0
|
|
20240710,090400,4967965,4150,4150,4150,4150,0
|
|
20240710,090300,4967965,4150,4145,4150,4145,100
|
|
20240710,090200,4553015,4130,4130,4130,4130,1
|
|
20240710,090100,4548885,4150,4140,4150,4140,17
|
|
20240710,090000,4478440,4120,4120,4120,4120,1087
|