580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183700,23682685,3250,3250,3250,3250,556
|
|
20240711,183600,23682685,3250,3250,3250,3250,0
|
|
20240711,183500,23682685,3250,3250,3250,3250,0
|
|
20240711,183400,23682685,3250,3250,3250,3250,0
|
|
20240711,183300,23682685,3250,3250,3250,3250,0
|
|
20240711,183200,23682685,3250,3250,3250,3250,0
|
|
20240711,183100,23682685,3250,3250,3250,3250,0
|
|
20240711,183000,23682685,3250,3250,3250,3250,0
|
|
20240711,182900,23682685,3250,3250,3250,3250,0
|
|
20240711,182800,23682685,3250,3250,3250,3250,0
|
|
20240711,182700,23682685,3250,3250,3250,3250,0
|
|
20240711,182600,23682685,3250,3250,3250,3250,0
|
|
20240711,182500,23682685,3250,3250,3250,3250,0
|
|
20240711,182400,23682685,3250,3250,3250,3250,0
|
|
20240711,182300,23682685,3250,3250,3250,3250,0
|
|
20240711,182200,23682685,3250,3250,3250,3250,0
|
|
20240711,182100,23682685,3250,3250,3250,3250,0
|
|
20240711,182000,23682685,3250,3250,3250,3250,0
|
|
20240711,181900,23682685,3250,3250,3250,3250,0
|
|
20240711,181800,23682685,3250,3250,3250,3250,0
|
|
20240711,181700,23682685,3250,3250,3250,3250,0
|
|
20240711,181600,23682685,3250,3250,3250,3250,0
|
|
20240711,181500,23682685,3250,3250,3250,3250,0
|
|
20240711,181400,23682685,3250,3250,3250,3250,0
|
|
20240711,181300,23682685,3250,3250,3250,3250,0
|
|
20240711,181200,23682685,3250,3250,3250,3250,0
|
|
20240711,181100,23682685,3250,3250,3250,3250,0
|
|
20240711,181000,23682685,3250,3250,3250,3250,0
|
|
20240711,180900,23682685,3250,3250,3250,3250,0
|
|
20240711,180800,23682685,3250,3250,3250,3250,0
|
|
20240711,180700,23682685,3250,3250,3250,3250,556
|
|
20240711,180600,23682685,3250,3250,3250,3250,0
|
|
20240711,180500,23682685,3250,3250,3250,3250,0
|
|
20240711,180400,23682685,3250,3250,3250,3250,0
|
|
20240711,180300,23682685,3250,3250,3250,3250,0
|
|
20240711,180200,23682685,3250,3250,3250,3250,0
|
|
20240711,180100,23682685,3250,3250,3250,3250,0
|
|
20240711,180000,23682685,3250,3250,3250,3250,0
|
|
20240711,175900,23682685,3250,3250,3250,3250,0
|
|
20240711,175800,23682685,3250,3250,3250,3250,0
|
|
20240711,175700,23682685,3250,3250,3250,3250,0
|
|
20240711,175600,23682685,3250,3250,3250,3250,0
|
|
20240711,175500,23682685,3250,3250,3250,3250,0
|
|
20240711,175400,23682685,3250,3250,3250,3250,0
|
|
20240711,175300,23682685,3250,3250,3250,3250,0
|
|
20240711,175200,23682685,3250,3250,3250,3250,0
|
|
20240711,175100,23682685,3250,3250,3250,3250,0
|
|
20240711,175000,23682685,3250,3250,3250,3250,0
|
|
20240711,174900,23682685,3250,3250,3250,3250,0
|
|
20240711,174800,23682685,3250,3250,3250,3250,0
|
|
20240711,174700,23682685,3250,3250,3250,3250,0
|
|
20240711,174600,23682685,3250,3250,3250,3250,0
|
|
20240711,174500,23682685,3250,3250,3250,3250,0
|
|
20240711,174400,23682685,3250,3250,3250,3250,0
|
|
20240711,174300,23682685,3250,3250,3250,3250,0
|
|
20240711,174200,23682685,3250,3250,3250,3250,0
|
|
20240711,174100,23682685,3250,3250,3250,3250,0
|
|
20240711,174000,23682685,3250,3250,3250,3250,0
|
|
20240711,173900,23682685,3250,3250,3250,3250,0
|
|
20240711,173800,23682685,3250,3250,3250,3250,0
|
|
20240711,173700,23682685,3250,3250,3250,3250,556
|
|
20240711,173600,23682685,3250,3250,3250,3250,0
|
|
20240711,173500,23682685,3250,3250,3250,3250,0
|
|
20240711,173400,23682685,3250,3250,3250,3250,0
|
|
20240711,173300,23682685,3250,3250,3250,3250,0
|
|
20240711,173200,23682685,3250,3250,3250,3250,0
|
|
20240711,173100,23682685,3250,3250,3250,3250,0
|
|
20240711,173000,23682685,3250,3250,3250,3250,0
|
|
20240711,172900,23682685,3250,3250,3250,3250,0
|
|
20240711,172800,23682685,3250,3250,3250,3250,0
|
|
20240711,172700,23682685,3250,3250,3250,3250,0
|
|
20240711,172600,23682685,3250,3250,3250,3250,0
|
|
20240711,172500,23682685,3250,3250,3250,3250,0
|
|
20240711,172400,23682685,3250,3250,3250,3250,0
|
|
20240711,172300,23682685,3250,3250,3250,3250,0
|
|
20240711,172200,23682685,3250,3250,3250,3250,0
|
|
20240711,172100,23682685,3250,3250,3250,3250,0
|
|
20240711,172000,23682685,3250,3250,3250,3250,0
|
|
20240711,171900,23682685,3250,3250,3250,3250,0
|
|
20240711,171800,23682685,3250,3250,3250,3250,0
|
|
20240711,171700,23682685,3250,3250,3250,3250,0
|
|
20240711,171600,23682685,3250,3250,3250,3250,0
|
|
20240711,171500,23682685,3250,3250,3250,3250,0
|
|
20240711,171400,23682685,3250,3250,3250,3250,0
|
|
20240711,171300,23682685,3250,3250,3250,3250,0
|
|
20240711,171200,23682685,3250,3250,3250,3250,0
|
|
20240711,171100,23682685,3250,3250,3250,3250,0
|
|
20240711,171000,23682685,3250,3250,3250,3250,0
|
|
20240711,170900,23682685,3250,3250,3250,3250,0
|
|
20240711,170800,23682685,3250,3250,3250,3250,0
|
|
20240711,170700,23682685,3250,3250,3250,3250,556
|
|
20240711,170600,23682685,3250,3250,3250,3250,0
|
|
20240711,170500,23682685,3250,3250,3250,3250,0
|
|
20240711,170400,23682685,3250,3250,3250,3250,0
|
|
20240711,170300,23682685,3250,3250,3250,3250,0
|
|
20240711,170200,23682685,3250,3250,3250,3250,0
|
|
20240711,170100,23682685,3250,3250,3250,3250,0
|
|
20240711,170000,23682685,3250,3250,3250,3250,0
|
|
20240711,165900,23682685,3250,3250,3250,3250,0
|
|
20240711,165800,23682685,3250,3250,3250,3250,0
|
|
20240711,165700,23682685,3250,3250,3250,3250,0
|
|
20240711,165600,23682685,3250,3250,3250,3250,0
|
|
20240711,165500,23682685,3250,3250,3250,3250,0
|
|
20240711,165400,23682685,3250,3250,3250,3250,0
|
|
20240711,165300,23682685,3250,3250,3250,3250,0
|
|
20240711,165200,23682685,3250,3250,3250,3250,0
|
|
20240711,165100,23682685,3250,3250,3250,3250,0
|
|
20240711,165000,23682685,3250,3250,3250,3250,0
|
|
20240711,164900,23682685,3250,3250,3250,3250,0
|
|
20240711,164800,23682685,3250,3250,3250,3250,0
|
|
20240711,164700,23682685,3250,3250,3250,3250,0
|
|
20240711,164600,23682685,3250,3250,3250,3250,0
|
|
20240711,164500,23682685,3250,3250,3250,3250,0
|
|
20240711,164400,23682685,3250,3250,3250,3250,0
|
|
20240711,164300,23682685,3250,3250,3250,3250,0
|
|
20240711,164200,23682685,3250,3250,3250,3250,0
|
|
20240711,164100,23682685,3250,3250,3250,3250,0
|
|
20240711,164000,23682685,3250,3250,3250,3250,0
|
|
20240711,163900,23682685,3250,3250,3250,3250,0
|
|
20240711,163800,23682685,3250,3250,3250,3250,0
|
|
20240711,163700,23682685,3250,3250,3250,3250,556
|
|
20240711,163600,23682685,3250,3250,3250,3250,0
|
|
20240711,163500,23682685,3250,3250,3250,3250,0
|
|
20240711,163400,23682685,3250,3250,3250,3250,0
|
|
20240711,163300,23682685,3250,3250,3250,3250,0
|
|
20240711,163200,23682685,3250,3250,3250,3250,0
|
|
20240711,163100,23682685,3250,3250,3250,3250,0
|
|
20240711,163000,23682685,3250,3250,3250,3250,0
|
|
20240711,162900,23682685,3250,3250,3250,3250,0
|
|
20240711,162800,23682685,3250,3250,3250,3250,0
|
|
20240711,162700,23682685,3250,3250,3250,3250,0
|
|
20240711,162600,23682685,3250,3250,3250,3250,0
|
|
20240711,162500,23682685,3250,3250,3250,3250,0
|
|
20240711,162400,23682685,3250,3250,3250,3250,0
|
|
20240711,162300,23682685,3250,3250,3250,3250,0
|
|
20240711,162200,23682685,3250,3250,3250,3250,0
|
|
20240711,162100,23682685,3250,3250,3250,3250,0
|
|
20240711,162000,23682685,3250,3250,3250,3250,0
|
|
20240711,161900,23682685,3250,3250,3250,3250,0
|
|
20240711,161800,23682685,3250,3250,3250,3250,0
|
|
20240711,161700,23682685,3250,3250,3250,3250,0
|
|
20240711,161600,23682685,3250,3250,3250,3250,0
|
|
20240711,161500,23682685,3250,3250,3250,3250,0
|
|
20240711,161400,23682685,3250,3250,3250,3250,0
|
|
20240711,161300,23682685,3250,3250,3250,3250,0
|
|
20240711,161200,23682685,3250,3250,3250,3250,0
|
|
20240711,161100,23682685,3250,3250,3250,3250,0
|
|
20240711,161000,23682685,3250,3250,3250,3250,0
|
|
20240711,160900,23682685,3250,3250,3250,3250,0
|
|
20240711,160800,23682685,3250,3250,3250,3250,0
|
|
20240711,160700,23682685,3250,3250,3250,3250,556
|
|
20240711,160600,23682685,3250,3250,3250,3250,0
|
|
20240711,160500,23682685,3250,3250,3250,3250,0
|
|
20240711,160400,23682685,3250,3250,3250,3250,0
|
|
20240711,160300,23682685,3250,3250,3250,3250,0
|
|
20240711,160200,23682685,3250,3250,3250,3250,0
|
|
20240711,160100,23682685,3250,3250,3250,3250,0
|
|
20240711,160000,23682685,3250,3250,3250,3250,0
|
|
20240711,155900,23682685,3250,3250,3250,3250,0
|
|
20240711,155800,23682685,3250,3250,3250,3250,0
|
|
20240711,155700,23682685,3250,3250,3250,3250,0
|
|
20240711,155600,23682685,3250,3250,3250,3250,0
|
|
20240711,155500,23682685,3250,3250,3250,3250,0
|
|
20240711,155400,23682685,3250,3250,3250,3250,0
|
|
20240711,155300,23682685,3250,3250,3250,3250,0
|
|
20240711,155200,23682685,3250,3250,3250,3250,0
|
|
20240711,155100,23682685,3250,3250,3250,3250,0
|
|
20240711,155000,23682685,3250,3250,3250,3250,0
|
|
20240711,154900,23682685,3250,3250,3250,3250,0
|
|
20240711,154800,23682685,3250,3250,3250,3250,0
|
|
20240711,154700,23682685,3250,3250,3250,3250,0
|
|
20240711,154600,23682685,3250,3250,3250,3250,0
|
|
20240711,154500,23682685,3250,3250,3250,3250,0
|
|
20240711,154400,23682685,3250,3250,3250,3250,0
|
|
20240711,154300,23682685,3250,3250,3250,3250,0
|
|
20240711,154200,23682685,3250,3250,3250,3250,0
|
|
20240711,154100,23682685,3250,3250,3250,3250,0
|
|
20240711,154000,23682685,3250,3250,3250,3250,0
|
|
20240711,153900,23682685,3250,3250,3250,3250,0
|
|
20240711,153800,23682685,3250,3250,3250,3250,0
|
|
20240711,153700,23682685,3250,3250,3250,3250,556
|
|
20240711,153600,23682685,3250,3250,3250,3250,0
|
|
20240711,153500,23682685,3250,3250,3250,3250,0
|
|
20240711,153400,23682685,3250,3250,3250,3250,0
|
|
20240711,153300,23682685,3250,3250,3250,3250,0
|
|
20240711,153200,23682685,3250,3250,3250,3250,0
|
|
20240711,153100,23682685,3250,3250,3250,3250,0
|
|
20240711,153000,23682685,3250,3250,3250,3250,556
|
|
20240711,152900,21875685,3240,3240,3240,3240,0
|
|
20240711,152800,21875685,3240,3240,3240,3240,0
|
|
20240711,152700,21875685,3240,3240,3240,3240,0
|
|
20240711,152600,21875685,3240,3240,3240,3240,0
|
|
20240711,152500,21875685,3240,3240,3240,3240,0
|
|
20240711,152400,21875685,3240,3240,3240,3240,0
|
|
20240711,152300,21875685,3240,3240,3240,3240,0
|
|
20240711,152200,21875685,3240,3240,3240,3240,0
|
|
20240711,152100,21875685,3240,3240,3240,3240,0
|
|
20240711,152000,21875685,3240,3240,3240,3240,0
|
|
20240711,151900,21875685,3240,3240,3240,3240,0
|
|
20240711,151800,21875685,3240,3240,3240,3240,0
|
|
20240711,151700,21875685,3240,3240,3240,3240,0
|
|
20240711,151600,21875685,3240,3240,3240,3240,4
|
|
20240711,151500,21862725,3245,3245,3245,3245,0
|
|
20240711,151400,21862725,3245,3245,3245,3245,0
|
|
20240711,151300,21862725,3245,3245,3245,3245,1
|
|
20240711,151200,21859480,3250,3250,3250,3250,0
|
|
20240711,151100,21859480,3250,3250,3250,3250,0
|
|
20240711,151000,21859480,3250,3250,3250,3250,0
|
|
20240711,150900,21859480,3250,3250,3250,3250,0
|
|
20240711,150800,21859480,3250,3250,3250,3250,0
|
|
20240711,150700,21859480,3250,3250,3250,3250,0
|
|
20240711,150600,21859480,3250,3250,3250,3250,0
|
|
20240711,150500,21859480,3250,3250,3250,3250,0
|
|
20240711,150400,21859480,3250,3250,3250,3250,0
|
|
20240711,150300,21859480,3250,3250,3250,3250,0
|
|
20240711,150200,21859480,3250,3250,3250,3250,0
|
|
20240711,150100,21859480,3250,3250,3250,3250,1
|
|
20240711,150000,21856230,3245,3245,3245,3245,1
|
|
20240711,145900,21852985,3245,3245,3245,3245,0
|
|
20240711,145800,21852985,3245,3245,3245,3245,0
|
|
20240711,145700,21852985,3245,3245,3245,3245,0
|
|
20240711,145600,21852985,3245,3245,3245,3245,1
|
|
20240711,145500,21849740,3250,3250,3250,3250,0
|
|
20240711,145400,21849740,3250,3245,3250,3245,89
|
|
20240711,145300,21560930,3245,3245,3245,3245,50
|
|
20240711,145200,21398680,3245,3245,3250,3245,5
|
|
20240711,145100,21382450,3245,3240,3245,3235,120
|
|
20240711,145000,20993335,3235,3245,3245,3235,78
|
|
20240711,144900,20740620,3235,3245,3250,3230,139
|
|
20240711,144800,20290320,3240,3230,3250,3230,251
|
|
20240711,144700,19477685,3230,3230,3230,3230,0
|
|
20240711,144600,19477685,3230,3230,3230,3230,3
|
|
20240711,144500,19467995,3230,3230,3230,3230,0
|
|
20240711,144400,19467995,3230,3230,3230,3230,0
|
|
20240711,144300,19467995,3230,3230,3230,3230,3
|
|
20240711,144200,19458305,3230,3230,3230,3230,0
|
|
20240711,144100,19458305,3230,3230,3230,3230,3
|
|
20240711,144000,19448615,3230,3230,3230,3230,0
|
|
20240711,143900,19448615,3230,3230,3230,3230,0
|
|
20240711,143800,19448615,3230,3230,3230,3230,0
|
|
20240711,143700,19448615,3230,3230,3230,3230,0
|
|
20240711,143600,19448615,3230,3230,3230,3230,3
|
|
20240711,143500,19438925,3230,3230,3230,3230,0
|
|
20240711,143400,19438925,3230,3230,3230,3230,3
|
|
20240711,143300,19429235,3230,3230,3230,3230,0
|
|
20240711,143200,19429235,3230,3230,3230,3230,0
|
|
20240711,143100,19429235,3230,3230,3230,3230,0
|
|
20240711,143000,19429235,3230,3230,3230,3230,0
|
|
20240711,142900,19429235,3230,3230,3230,3230,0
|
|
20240711,142800,19429235,3230,3230,3230,3230,0
|
|
20240711,142700,19429235,3230,3230,3230,3230,0
|
|
20240711,142600,19429235,3230,3230,3230,3230,3
|
|
20240711,142500,19419545,3230,3230,3230,3230,0
|
|
20240711,142400,19419545,3230,3230,3230,3230,0
|
|
20240711,142300,19419545,3230,3230,3230,3230,3
|
|
20240711,142200,19409855,3230,3230,3230,3230,0
|
|
20240711,142100,19409855,3230,3230,3230,3230,0
|
|
20240711,142000,19409855,3230,3230,3230,3230,0
|
|
20240711,141900,19409855,3230,3230,3230,3230,0
|
|
20240711,141800,19409855,3230,3230,3230,3230,0
|
|
20240711,141700,19409855,3230,3230,3230,3230,3
|
|
20240711,141600,19400165,3235,3235,3235,3235,0
|
|
20240711,141500,19400165,3235,3235,3235,3235,0
|
|
20240711,141400,19400165,3235,3235,3235,3235,0
|
|
20240711,141300,19400165,3235,3235,3235,3235,0
|
|
20240711,141200,19400165,3235,3235,3235,3235,0
|
|
20240711,141100,19400165,3235,3230,3235,3230,4
|
|
20240711,141000,19387240,3235,3235,3235,3235,0
|
|
20240711,140900,19387240,3235,3235,3235,3235,0
|
|
20240711,140800,19387240,3235,3235,3235,3235,0
|
|
20240711,140700,19387240,3235,3235,3235,3235,0
|
|
20240711,140600,19387240,3235,3230,3235,3230,4
|
|
20240711,140500,19374315,3235,3235,3235,3235,1
|
|
20240711,140400,19371080,3230,3230,3230,3230,3
|
|
20240711,140300,19361390,3235,3235,3235,3235,0
|
|
20240711,140200,19361390,3235,3235,3235,3235,0
|
|
20240711,140100,19361390,3235,3235,3235,3235,0
|
|
20240711,140000,19361390,3235,3235,3235,3235,0
|
|
20240711,135900,19361390,3235,3235,3235,3235,0
|
|
20240711,135800,19361390,3235,3235,3235,3235,0
|
|
20240711,135700,19361390,3235,3235,3235,3235,0
|
|
20240711,135600,19361390,3235,3230,3235,3230,4
|
|
20240711,135500,19348465,3235,3235,3235,3235,0
|
|
20240711,135400,19348465,3235,3235,3235,3235,0
|
|
20240711,135300,19348465,3235,3235,3235,3235,0
|
|
20240711,135200,19348465,3235,3235,3235,3235,0
|
|
20240711,135100,19348465,3235,3230,3235,3230,4
|
|
20240711,135000,19335540,3235,3235,3235,3235,0
|
|
20240711,134900,19335540,3235,3235,3235,3235,0
|
|
20240711,134800,19335540,3235,3235,3235,3235,0
|
|
20240711,134700,19335540,3235,3235,3235,3235,0
|
|
20240711,134600,19335540,3235,3230,3235,3230,4
|
|
20240711,134500,19322615,3235,3235,3235,3235,0
|
|
20240711,134400,19322615,3235,3235,3235,3235,0
|
|
20240711,134300,19322615,3235,3235,3235,3235,0
|
|
20240711,134200,19322615,3235,3235,3235,3235,0
|
|
20240711,134100,19322615,3235,3230,3235,3230,4
|
|
20240711,134000,19309690,3235,3230,3235,3230,3
|
|
20240711,133900,19299995,3230,3230,3230,3230,1
|
|
20240711,133800,19296765,3235,3235,3235,3235,0
|
|
20240711,133700,19296765,3235,3235,3235,3235,0
|
|
20240711,133600,19296765,3235,3235,3235,3235,0
|
|
20240711,133500,19296765,3235,3235,3235,3235,0
|
|
20240711,133400,19296765,3235,3235,3235,3235,0
|
|
20240711,133300,19296765,3235,3230,3235,3230,4
|
|
20240711,133200,19283840,3230,3230,3230,3230,0
|
|
20240711,133100,19283840,3230,3230,3230,3230,0
|
|
20240711,133000,19283840,3230,3230,3230,3230,0
|
|
20240711,132900,19283840,3230,3230,3230,3230,6
|
|
20240711,132800,19264460,3225,3225,3225,3225,0
|
|
20240711,132700,19264460,3225,3225,3225,3225,0
|
|
20240711,132600,19264460,3225,3225,3225,3225,100
|
|
20240711,132500,18941960,3230,3230,3230,3230,0
|
|
20240711,132400,18941960,3230,3230,3230,3230,0
|
|
20240711,132300,18941960,3230,3230,3230,3230,0
|
|
20240711,132200,18941960,3230,3230,3230,3230,0
|
|
20240711,132100,18941960,3230,3230,3230,3230,0
|
|
20240711,132000,18941960,3230,3230,3230,3230,1
|
|
20240711,131900,18938730,3235,3235,3235,3235,0
|
|
20240711,131800,18938730,3235,3235,3235,3235,0
|
|
20240711,131700,18938730,3235,3235,3235,3235,0
|
|
20240711,131600,18938730,3235,3230,3235,3230,3
|
|
20240711,131500,18929035,3230,3230,3230,3230,0
|
|
20240711,131400,18929035,3230,3230,3230,3230,0
|
|
20240711,131300,18929035,3230,3230,3230,3230,0
|
|
20240711,131200,18929035,3230,3230,3230,3230,0
|
|
20240711,131100,18929035,3230,3230,3240,3230,4
|
|
20240711,131000,18916105,3235,3235,3235,3235,0
|
|
20240711,130900,18916105,3235,3235,3235,3235,0
|
|
20240711,130800,18916105,3235,3235,3235,3235,1
|
|
20240711,130700,18912870,3230,3230,3230,3230,3
|
|
20240711,130600,18903180,3235,3230,3235,3230,19
|
|
20240711,130500,18841725,3235,3230,3235,3230,7
|
|
20240711,130400,18819105,3240,3240,3240,3240,0
|
|
20240711,130300,18819105,3240,3240,3240,3240,0
|
|
20240711,130200,18819105,3240,3240,3240,3240,0
|
|
20240711,130100,18819105,3240,3240,3240,3240,0
|
|
20240711,130000,18819105,3240,3240,3240,3240,0
|
|
20240711,125900,18819105,3240,3240,3240,3240,0
|
|
20240711,125800,18819105,3240,3240,3240,3240,0
|
|
20240711,125700,18819105,3240,3240,3240,3240,0
|
|
20240711,125600,18819105,3240,3230,3240,3230,5
|
|
20240711,125500,18802930,3240,3240,3240,3240,0
|
|
20240711,125400,18802930,3240,3230,3240,3230,2
|
|
20240711,125300,18796460,3240,3240,3240,3240,0
|
|
20240711,125200,18796460,3240,3240,3240,3240,0
|
|
20240711,125100,18796460,3240,3240,3240,3240,0
|
|
20240711,125000,18796460,3240,3240,3240,3240,0
|
|
20240711,124900,18796460,3240,3230,3240,3230,4
|
|
20240711,124800,18783520,3240,3240,3240,3230,15
|
|
20240711,124700,18735000,3230,3225,3240,3225,12
|
|
20240711,124600,18696240,3240,3235,3240,3230,12
|
|
20240711,124500,18657425,3220,3235,3235,3220,2
|
|
20240711,124400,18650970,3220,3230,3240,3220,5
|
|
20240711,124300,18634825,3230,3220,3230,3220,91
|
|
20240711,124200,18340905,3230,3235,3235,3220,103
|
|
20240711,124100,18008720,3235,3220,3240,3220,135
|
|
20240711,124000,17572090,3220,3220,3220,3220,0
|
|
20240711,123900,17572090,3220,3220,3220,3220,0
|
|
20240711,123800,17572090,3220,3220,3220,3220,0
|
|
20240711,123700,17572090,3220,3220,3220,3220,0
|
|
20240711,123600,17572090,3220,3220,3220,3220,3
|
|
20240711,123500,17562430,3220,3220,3220,3220,0
|
|
20240711,123400,17562430,3220,3220,3220,3220,0
|
|
20240711,123300,17562430,3220,3220,3220,3220,0
|
|
20240711,123200,17562430,3220,3220,3220,3220,0
|
|
20240711,123100,17562430,3220,3220,3220,3220,3
|
|
20240711,123000,17552770,3220,3220,3220,3220,0
|
|
20240711,122900,17552770,3220,3220,3220,3220,0
|
|
20240711,122800,17552770,3220,3220,3220,3220,0
|
|
20240711,122700,17552770,3220,3220,3220,3220,0
|
|
20240711,122600,17552770,3220,3220,3220,3220,3
|
|
20240711,122500,17543110,3220,3220,3220,3220,0
|
|
20240711,122400,17543110,3220,3220,3220,3220,12
|
|
20240711,122300,17504470,3230,3220,3230,3220,2
|
|
20240711,122200,17498020,3235,3235,3235,3235,0
|
|
20240711,122100,17498020,3235,3235,3235,3235,0
|
|
20240711,122000,17498020,3235,3235,3235,3235,0
|
|
20240711,121900,17498020,3235,3235,3235,3235,0
|
|
20240711,121800,17498020,3235,3235,3235,3235,0
|
|
20240711,121700,17498020,3235,3235,3235,3235,0
|
|
20240711,121600,17498020,3235,3235,3235,3235,0
|
|
20240711,121500,17498020,3235,3235,3235,3235,0
|
|
20240711,121400,17498020,3235,3235,3235,3235,0
|
|
20240711,121300,17498020,3235,3235,3235,3235,0
|
|
20240711,121200,17498020,3235,3235,3235,3235,0
|
|
20240711,121100,17498020,3235,3235,3235,3235,0
|
|
20240711,121000,17498020,3235,3235,3235,3235,0
|
|
20240711,120900,17498020,3235,3235,3235,3235,0
|
|
20240711,120800,17498020,3235,3235,3235,3235,0
|
|
20240711,120700,17498020,3235,3235,3235,3235,0
|
|
20240711,120600,17498020,3235,3235,3235,3235,0
|
|
20240711,120500,17498020,3235,3235,3235,3235,0
|
|
20240711,120400,17498020,3235,3235,3235,3235,0
|
|
20240711,120300,17498020,3235,3215,3235,3215,2
|
|
20240711,120200,17491570,3230,3230,3230,3230,0
|
|
20240711,120100,17491570,3230,3220,3230,3220,5
|
|
20240711,120000,17475460,3235,3235,3235,3235,0
|
|
20240711,115900,17475460,3235,3235,3235,3235,0
|
|
20240711,115800,17475460,3235,3235,3235,3235,0
|
|
20240711,115700,17475460,3235,3220,3235,3220,19
|
|
20240711,115600,17414125,3230,3230,3230,3230,0
|
|
20240711,115500,17414125,3230,3230,3230,3230,0
|
|
20240711,115400,17414125,3230,3230,3230,3230,0
|
|
20240711,115300,17414125,3230,3220,3230,3220,4
|
|
20240711,115200,17401235,3230,3230,3230,3230,0
|
|
20240711,115100,17401235,3230,3230,3230,3230,0
|
|
20240711,115000,17401235,3230,3230,3230,3230,0
|
|
20240711,114900,17401235,3230,3230,3230,3230,0
|
|
20240711,114800,17401235,3230,3230,3230,3230,0
|
|
20240711,114700,17401235,3230,3230,3230,3230,0
|
|
20240711,114600,17401235,3230,3220,3230,3220,4
|
|
20240711,114500,17388345,3230,3230,3230,3230,0
|
|
20240711,114400,17388345,3230,3230,3230,3230,0
|
|
20240711,114300,17388345,3230,3230,3230,3230,0
|
|
20240711,114200,17388345,3230,3230,3230,3230,0
|
|
20240711,114100,17388345,3230,3220,3230,3220,4
|
|
20240711,114000,17375455,3230,3230,3230,3230,0
|
|
20240711,113900,17375455,3230,3230,3230,3230,0
|
|
20240711,113800,17375455,3230,3230,3230,3230,0
|
|
20240711,113700,17375455,3230,3230,3230,3230,0
|
|
20240711,113600,17375455,3230,3215,3230,3215,2
|
|
20240711,113500,17369010,3215,3215,3215,3215,2
|
|
20240711,113400,17362580,3230,3230,3230,3230,0
|
|
20240711,113300,17362580,3230,3230,3230,3230,0
|
|
20240711,113200,17362580,3230,3230,3230,3230,0
|
|
20240711,113100,17362580,3230,3220,3230,3220,4
|
|
20240711,113000,17349690,3230,3230,3230,3230,0
|
|
20240711,112900,17349690,3230,3230,3230,3230,0
|
|
20240711,112800,17349690,3230,3215,3230,3215,2
|
|
20240711,112700,17343245,3215,3215,3215,3215,0
|
|
20240711,112600,17343245,3215,3215,3215,3215,0
|
|
20240711,112500,17343245,3215,3215,3215,3215,0
|
|
20240711,112400,17343245,3215,3215,3215,3215,2
|
|
20240711,112300,17336815,3230,3215,3230,3215,2
|
|
20240711,112200,17330370,3225,3225,3225,3225,0
|
|
20240711,112100,17330370,3225,3225,3225,3225,0
|
|
20240711,112000,17330370,3225,3225,3225,3225,0
|
|
20240711,111900,17330370,3225,3225,3225,3225,0
|
|
20240711,111800,17330370,3225,3215,3225,3215,3
|
|
20240711,111700,17320715,3220,3220,3220,3220,3
|
|
20240711,111600,17311055,3225,3225,3225,3225,0
|
|
20240711,111500,17311055,3225,3215,3225,3215,2
|
|
20240711,111400,17304615,3225,3225,3225,3225,0
|
|
20240711,111300,17304615,3225,3225,3225,3225,0
|
|
20240711,111200,17304615,3225,3225,3225,3225,0
|
|
20240711,111100,17304615,3225,3225,3225,3225,0
|
|
20240711,111000,17304615,3225,3225,3225,3225,0
|
|
20240711,110900,17304615,3225,3225,3225,3225,0
|
|
20240711,110800,17304615,3225,3225,3225,3225,0
|
|
20240711,110700,17304615,3225,3225,3225,3225,0
|
|
20240711,110600,17304615,3225,3210,3225,3210,2
|
|
20240711,110500,17298180,3225,3225,3225,3225,0
|
|
20240711,110400,17298180,3225,3225,3225,3225,0
|
|
20240711,110300,17298180,3225,3205,3225,3205,2
|
|
20240711,110200,17291750,3220,3220,3220,3220,0
|
|
20240711,110100,17291750,3220,3220,3220,3220,0
|
|
20240711,110000,17291750,3220,3220,3220,3220,0
|
|
20240711,105900,17291750,3220,3220,3220,3220,0
|
|
20240711,105800,17291750,3220,3220,3220,3220,0
|
|
20240711,105700,17291750,3220,3220,3220,3220,0
|
|
20240711,105600,17291750,3220,3215,3220,3215,4
|
|
20240711,105500,17278885,3225,3225,3225,3225,0
|
|
20240711,105400,17278885,3225,3215,3225,3215,14
|
|
20240711,105300,17233765,3215,3215,3215,3215,1
|
|
20240711,105200,17230550,3225,3225,3225,3225,0
|
|
20240711,105100,17230550,3225,3225,3225,3225,0
|
|
20240711,105000,17230550,3225,3215,3225,3215,3
|
|
20240711,104900,17220885,3220,3220,3220,3220,0
|
|
20240711,104800,17220885,3220,3210,3220,3210,2
|
|
20240711,104700,17214455,3225,3225,3225,3225,0
|
|
20240711,104600,17214455,3225,3225,3225,3225,0
|
|
20240711,104500,17214455,3225,3225,3225,3225,0
|
|
20240711,104400,17214455,3225,3205,3225,3205,2
|
|
20240711,104300,17208025,3225,3205,3225,3205,10
|
|
20240711,104200,17175885,3200,3215,3230,3200,1004
|
|
20240711,104100,13959205,3230,3215,3230,3215,4
|
|
20240711,104000,13946320,3230,3215,3230,3215,6
|
|
20240711,103900,13926990,3230,3215,3230,3215,4
|
|
20240711,103800,13914100,3230,3215,3230,3215,4
|
|
20240711,103700,13901210,3230,3235,3235,3215,9
|
|
20240711,103600,13872185,3215,3215,3235,3215,5
|
|
20240711,103500,13856070,3210,3215,3215,3210,12
|
|
20240711,103400,13817495,3215,3220,3220,3215,5
|
|
20240711,103300,13801410,3235,3235,3235,3235,0
|
|
20240711,103200,13801410,3235,3235,3235,3235,1
|
|
20240711,103100,13798175,3235,3235,3235,3235,0
|
|
20240711,103000,13798175,3235,3235,3235,3235,0
|
|
20240711,102900,13798175,3235,3225,3235,3225,2
|
|
20240711,102800,13791715,3235,3235,3235,3235,0
|
|
20240711,102700,13791715,3235,3235,3235,3235,0
|
|
20240711,102600,13791715,3235,3220,3235,3220,2
|
|
20240711,102500,13785260,3235,3235,3235,3235,0
|
|
20240711,102400,13785260,3235,3235,3235,3235,0
|
|
20240711,102300,13785260,3235,3220,3235,3220,2
|
|
20240711,102200,13778805,3235,3235,3235,3235,0
|
|
20240711,102100,13778805,3235,3215,3235,3215,2
|
|
20240711,102000,13772355,3235,3235,3235,3235,0
|
|
20240711,101900,13772355,3235,3215,3235,3215,11
|
|
20240711,101800,13736835,3230,3230,3230,3230,0
|
|
20240711,101700,13736835,3230,3230,3230,3230,0
|
|
20240711,101600,13736835,3230,3230,3230,3230,0
|
|
20240711,101500,13736835,3230,3215,3230,3215,2
|
|
20240711,101400,13730390,3210,3210,3210,3210,0
|
|
20240711,101300,13730390,3210,3210,3210,3210,0
|
|
20240711,101200,13730390,3210,3210,3210,3210,0
|
|
20240711,101100,13730390,3210,3210,3210,3210,0
|
|
20240711,101000,13730390,3210,3210,3210,3210,0
|
|
20240711,100900,13730390,3210,3210,3210,3210,3
|
|
20240711,100800,13720760,3210,3210,3210,3210,0
|
|
20240711,100700,13720760,3210,3210,3210,3210,0
|
|
20240711,100600,13720760,3210,3215,3215,3210,1000
|
|
20240711,100500,10510060,3230,3230,3230,3230,0
|
|
20240711,100400,10510060,3230,3230,3230,3230,0
|
|
20240711,100300,10510060,3230,3230,3230,3230,0
|
|
20240711,100200,10510060,3230,3225,3240,3220,6
|
|
20240711,100100,10490695,3240,3220,3240,3220,15
|
|
20240711,100000,10442160,3240,3240,3240,3240,0
|
|
20240711,095900,10442160,3240,3240,3240,3240,0
|
|
20240711,095800,10442160,3240,3220,3240,3220,2
|
|
20240711,095700,10435700,3235,3220,3235,3220,1010
|
|
20240711,095600,7180665,3215,3215,3215,3215,225
|
|
20240711,095500,6457290,3215,3215,3215,3215,0
|
|
20240711,095400,6457290,3215,3215,3215,3215,0
|
|
20240711,095300,6457290,3215,3215,3215,3215,0
|
|
20240711,095200,6457290,3215,3215,3215,3215,0
|
|
20240711,095100,6457290,3215,3215,3215,3215,3
|
|
20240711,095000,6447645,3215,3215,3215,3215,0
|
|
20240711,094900,6447645,3215,3215,3215,3215,0
|
|
20240711,094800,6447645,3215,3215,3215,3215,0
|
|
20240711,094700,6447645,3215,3215,3215,3215,0
|
|
20240711,094600,6447645,3215,3215,3215,3215,3
|
|
20240711,094500,6438000,3215,3215,3215,3215,0
|
|
20240711,094400,6438000,3215,3215,3215,3215,0
|
|
20240711,094300,6438000,3215,3215,3215,3215,0
|
|
20240711,094200,6438000,3215,3215,3215,3215,0
|
|
20240711,094100,6438000,3215,3215,3215,3215,3
|
|
20240711,094000,6428355,3215,3215,3215,3215,0
|
|
20240711,093900,6428355,3215,3215,3215,3215,0
|
|
20240711,093800,6428355,3215,3215,3215,3215,3
|
|
20240711,093700,6418710,3210,3210,3210,3210,0
|
|
20240711,093600,6418710,3210,3210,3210,3210,0
|
|
20240711,093500,6418710,3210,3210,3210,3210,0
|
|
20240711,093400,6418710,3210,3210,3210,3210,0
|
|
20240711,093300,6418710,3210,3210,3210,3210,306
|
|
20240711,093200,5436450,3210,3210,3210,3210,0
|
|
20240711,093100,5436450,3210,3210,3210,3210,3
|
|
20240711,093000,5426820,3210,3210,3210,3210,0
|
|
20240711,092900,5426820,3210,3210,3210,3210,4
|
|
20240711,092800,5413980,3215,3215,3215,3215,1
|
|
20240711,092700,5410765,3195,3195,3195,3195,0
|
|
20240711,092600,5410765,3195,3195,3195,3195,0
|
|
20240711,092500,5410765,3195,3195,3195,3195,0
|
|
20240711,092400,5410765,3195,3220,3220,3195,1415
|
|
20240711,092300,883980,3220,3220,3220,3220,1
|
|
20240711,092200,880760,3220,3220,3220,3220,0
|
|
20240711,092100,880760,3220,3220,3220,3220,3
|
|
20240711,092000,871100,3220,3220,3220,3220,29
|
|
20240711,091900,777720,3225,3225,3225,3225,0
|
|
20240711,091800,777720,3225,3225,3225,3225,0
|
|
20240711,091700,777720,3225,3225,3225,3225,5
|
|
20240711,091600,761595,3225,3225,3225,3225,0
|
|
20240711,091500,761595,3225,3225,3225,3225,0
|
|
20240711,091400,761595,3225,3225,3225,3225,0
|
|
20240711,091300,761595,3225,3225,3225,3225,0
|
|
20240711,091200,761595,3225,3225,3225,3225,0
|
|
20240711,091100,761595,3225,3225,3225,3225,0
|
|
20240711,091000,761595,3225,3225,3225,3225,31
|
|
20240711,090900,661620,3225,3225,3225,3225,0
|
|
20240711,090800,661620,3225,3225,3225,3225,0
|
|
20240711,090700,661620,3225,3225,3225,3225,0
|
|
20240711,090600,661620,3225,3225,3225,3225,0
|
|
20240711,090500,661620,3225,3225,3225,3225,0
|
|
20240711,090400,661620,3225,3225,3225,3225,63
|
|
20240711,090300,458445,3220,3220,3220,3220,1
|
|
20240711,090200,455225,3225,3225,3225,3225,0
|
|
20240711,090100,455225,3225,3225,3225,3225,0
|
|
20240711,090000,455225,3225,3230,3230,3225,141
|