604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190100,682576860,4115,4115,4115,4115,863
|
|
20240705,190000,682576860,4115,4115,4115,4115,0
|
|
20240705,185900,682576860,4115,4115,4115,4115,0
|
|
20240705,185800,682576860,4115,4115,4115,4115,0
|
|
20240705,185700,682576860,4115,4115,4115,4115,0
|
|
20240705,185600,682576860,4115,4115,4115,4115,0
|
|
20240705,185500,682576860,4115,4115,4115,4115,0
|
|
20240705,185400,682576860,4115,4115,4115,4115,0
|
|
20240705,185300,682576860,4115,4115,4115,4115,0
|
|
20240705,185200,682576860,4115,4115,4115,4115,0
|
|
20240705,185100,682576860,4115,4115,4115,4115,0
|
|
20240705,185000,682576860,4115,4115,4115,4115,0
|
|
20240705,184900,682576860,4115,4115,4115,4115,0
|
|
20240705,184800,682576860,4115,4115,4115,4115,0
|
|
20240705,184700,682576860,4115,4115,4115,4115,0
|
|
20240705,184600,682576860,4115,4115,4115,4115,0
|
|
20240705,184500,682576860,4115,4115,4115,4115,0
|
|
20240705,184400,682576860,4115,4115,4115,4115,0
|
|
20240705,184300,682576860,4115,4115,4115,4115,0
|
|
20240705,184200,682576860,4115,4115,4115,4115,0
|
|
20240705,184100,682576860,4115,4115,4115,4115,0
|
|
20240705,184000,682576860,4115,4115,4115,4115,0
|
|
20240705,183900,682576860,4115,4115,4115,4115,0
|
|
20240705,183800,682576860,4115,4115,4115,4115,0
|
|
20240705,183700,682576860,4115,4115,4115,4115,0
|
|
20240705,183600,682576860,4115,4115,4115,4115,0
|
|
20240705,183500,682576860,4115,4115,4115,4115,0
|
|
20240705,183400,682576860,4115,4115,4115,4115,0
|
|
20240705,183300,682576860,4115,4115,4115,4115,0
|
|
20240705,183200,682576860,4115,4115,4115,4115,0
|
|
20240705,183100,682576860,4115,4115,4115,4115,863
|
|
20240705,183000,682576860,4115,4115,4115,4115,0
|
|
20240705,182900,682576860,4115,4115,4115,4115,0
|
|
20240705,182800,682576860,4115,4115,4115,4115,0
|
|
20240705,182700,682576860,4115,4115,4115,4115,0
|
|
20240705,182600,682576860,4115,4115,4115,4115,0
|
|
20240705,182500,682576860,4115,4115,4115,4115,0
|
|
20240705,182400,682576860,4115,4115,4115,4115,0
|
|
20240705,182300,682576860,4115,4115,4115,4115,0
|
|
20240705,182200,682576860,4115,4115,4115,4115,0
|
|
20240705,182100,682576860,4115,4115,4115,4115,0
|
|
20240705,182000,682576860,4115,4115,4115,4115,0
|
|
20240705,181900,682576860,4115,4115,4115,4115,0
|
|
20240705,181800,682576860,4115,4115,4115,4115,0
|
|
20240705,181700,682576860,4115,4115,4115,4115,0
|
|
20240705,181600,682576860,4115,4115,4115,4115,0
|
|
20240705,181500,682576860,4115,4115,4115,4115,0
|
|
20240705,181400,682576860,4115,4115,4115,4115,0
|
|
20240705,181300,682576860,4115,4115,4115,4115,0
|
|
20240705,181200,682576860,4115,4115,4115,4115,0
|
|
20240705,181100,682576860,4115,4115,4115,4115,0
|
|
20240705,181000,682576860,4115,4115,4115,4115,0
|
|
20240705,180900,682576860,4115,4115,4115,4115,0
|
|
20240705,180800,682576860,4115,4115,4115,4115,0
|
|
20240705,180700,682576860,4115,4115,4115,4115,0
|
|
20240705,180600,682576860,4115,4115,4115,4115,0
|
|
20240705,180500,682576860,4115,4115,4115,4115,0
|
|
20240705,180400,682576860,4115,4115,4115,4115,0
|
|
20240705,180300,682576860,4115,4115,4115,4115,0
|
|
20240705,180200,682576860,4115,4115,4115,4115,0
|
|
20240705,180100,682576860,4115,4115,4115,4115,863
|
|
20240705,180000,682576860,4115,4115,4115,4115,0
|
|
20240705,175900,682576860,4115,4115,4115,4115,0
|
|
20240705,175800,682576860,4115,4115,4115,4115,0
|
|
20240705,175700,682576860,4115,4115,4115,4115,0
|
|
20240705,175600,682576860,4115,4115,4115,4115,0
|
|
20240705,175500,682576860,4115,4115,4115,4115,0
|
|
20240705,175400,682576860,4115,4115,4115,4115,0
|
|
20240705,175300,682576860,4115,4115,4115,4115,0
|
|
20240705,175200,682576860,4115,4115,4115,4115,0
|
|
20240705,175100,682576860,4115,4115,4115,4115,0
|
|
20240705,175000,682576860,4115,4115,4115,4115,0
|
|
20240705,174900,682576860,4115,4115,4115,4115,0
|
|
20240705,174800,682576860,4115,4115,4115,4115,0
|
|
20240705,174700,682576860,4115,4115,4115,4115,0
|
|
20240705,174600,682576860,4115,4115,4115,4115,0
|
|
20240705,174500,682576860,4115,4115,4115,4115,0
|
|
20240705,174400,682576860,4115,4115,4115,4115,0
|
|
20240705,174300,682576860,4115,4115,4115,4115,0
|
|
20240705,174200,682576860,4115,4115,4115,4115,0
|
|
20240705,174100,682576860,4115,4115,4115,4115,0
|
|
20240705,174000,682576860,4115,4115,4115,4115,0
|
|
20240705,173900,682576860,4115,4115,4115,4115,0
|
|
20240705,173800,682576860,4115,4115,4115,4115,0
|
|
20240705,173700,682576860,4115,4115,4115,4115,0
|
|
20240705,173600,682576860,4115,4115,4115,4115,0
|
|
20240705,173500,682576860,4115,4115,4115,4115,0
|
|
20240705,173400,682576860,4115,4115,4115,4115,0
|
|
20240705,173300,682576860,4115,4115,4115,4115,0
|
|
20240705,173200,682576860,4115,4115,4115,4115,0
|
|
20240705,173100,682576860,4115,4115,4115,4115,863
|
|
20240705,173000,682576860,4115,4115,4115,4115,0
|
|
20240705,172900,682576860,4115,4115,4115,4115,0
|
|
20240705,172800,682576860,4115,4115,4115,4115,0
|
|
20240705,172700,682576860,4115,4115,4115,4115,0
|
|
20240705,172600,682576860,4115,4115,4115,4115,0
|
|
20240705,172500,682576860,4115,4115,4115,4115,0
|
|
20240705,172400,682576860,4115,4115,4115,4115,0
|
|
20240705,172300,682576860,4115,4115,4115,4115,0
|
|
20240705,172200,682576860,4115,4115,4115,4115,0
|
|
20240705,172100,682576860,4115,4115,4115,4115,0
|
|
20240705,172000,682576860,4115,4115,4115,4115,0
|
|
20240705,171900,682576860,4115,4115,4115,4115,0
|
|
20240705,171800,682576860,4115,4115,4115,4115,0
|
|
20240705,171700,682576860,4115,4115,4115,4115,0
|
|
20240705,171600,682576860,4115,4115,4115,4115,0
|
|
20240705,171500,682576860,4115,4115,4115,4115,0
|
|
20240705,171400,682576860,4115,4115,4115,4115,0
|
|
20240705,171300,682576860,4115,4115,4115,4115,0
|
|
20240705,171200,682576860,4115,4115,4115,4115,0
|
|
20240705,171100,682576860,4115,4115,4115,4115,0
|
|
20240705,171000,682576860,4115,4115,4115,4115,0
|
|
20240705,170900,682576860,4115,4115,4115,4115,0
|
|
20240705,170800,682576860,4115,4115,4115,4115,0
|
|
20240705,170700,682576860,4115,4115,4115,4115,0
|
|
20240705,170600,682576860,4115,4115,4115,4115,0
|
|
20240705,170500,682576860,4115,4115,4115,4115,0
|
|
20240705,170400,682576860,4115,4115,4115,4115,0
|
|
20240705,170300,682576860,4115,4115,4115,4115,0
|
|
20240705,170200,682576860,4115,4115,4115,4115,0
|
|
20240705,170100,682576860,4115,4115,4115,4115,863
|
|
20240705,170000,682576860,4115,4115,4115,4115,0
|
|
20240705,165900,682576860,4115,4115,4115,4115,0
|
|
20240705,165800,682576860,4115,4115,4115,4115,0
|
|
20240705,165700,682576860,4115,4115,4115,4115,0
|
|
20240705,165600,682576860,4115,4115,4115,4115,0
|
|
20240705,165500,682576860,4115,4115,4115,4115,0
|
|
20240705,165400,682576860,4115,4115,4115,4115,0
|
|
20240705,165300,682576860,4115,4115,4115,4115,0
|
|
20240705,165200,682576860,4115,4115,4115,4115,0
|
|
20240705,165100,682576860,4115,4115,4115,4115,0
|
|
20240705,165000,682576860,4115,4115,4115,4115,0
|
|
20240705,164900,682576860,4115,4115,4115,4115,0
|
|
20240705,164800,682576860,4115,4115,4115,4115,0
|
|
20240705,164700,682576860,4115,4115,4115,4115,0
|
|
20240705,164600,682576860,4115,4115,4115,4115,0
|
|
20240705,164500,682576860,4115,4115,4115,4115,0
|
|
20240705,164400,682576860,4115,4115,4115,4115,0
|
|
20240705,164300,682576860,4115,4115,4115,4115,0
|
|
20240705,164200,682576860,4115,4115,4115,4115,0
|
|
20240705,164100,682576860,4115,4115,4115,4115,0
|
|
20240705,164000,682576860,4115,4115,4115,4115,0
|
|
20240705,163900,682576860,4115,4115,4115,4115,0
|
|
20240705,163800,682576860,4115,4115,4115,4115,0
|
|
20240705,163700,682576860,4115,4115,4115,4115,0
|
|
20240705,163600,682576860,4115,4115,4115,4115,0
|
|
20240705,163500,682576860,4115,4115,4115,4115,0
|
|
20240705,163400,682576860,4115,4115,4115,4115,0
|
|
20240705,163300,682576860,4115,4115,4115,4115,0
|
|
20240705,163200,682576860,4115,4115,4115,4115,0
|
|
20240705,163100,682576860,4115,4115,4115,4115,863
|
|
20240705,163000,682576860,4115,4115,4115,4115,0
|
|
20240705,162900,682576860,4115,4115,4115,4115,0
|
|
20240705,162800,682576860,4115,4115,4115,4115,0
|
|
20240705,162700,682576860,4115,4115,4115,4115,0
|
|
20240705,162600,682576860,4115,4115,4115,4115,0
|
|
20240705,162500,682576860,4115,4115,4115,4115,0
|
|
20240705,162400,682576860,4115,4115,4115,4115,0
|
|
20240705,162300,682576860,4115,4115,4115,4115,0
|
|
20240705,162200,682576860,4115,4115,4115,4115,0
|
|
20240705,162100,682576860,4115,4115,4115,4115,0
|
|
20240705,162000,682576860,4115,4115,4115,4115,0
|
|
20240705,161900,682576860,4115,4115,4115,4115,0
|
|
20240705,161800,682576860,4115,4115,4115,4115,0
|
|
20240705,161700,682576860,4115,4115,4115,4115,0
|
|
20240705,161600,682576860,4115,4115,4115,4115,0
|
|
20240705,161500,682576860,4115,4115,4115,4115,0
|
|
20240705,161400,682576860,4115,4115,4115,4115,0
|
|
20240705,161300,682576860,4115,4115,4115,4115,0
|
|
20240705,161200,682576860,4115,4115,4115,4115,0
|
|
20240705,161100,682576860,4115,4115,4115,4115,0
|
|
20240705,161000,682576860,4115,4115,4115,4115,0
|
|
20240705,160900,682576860,4115,4115,4115,4115,0
|
|
20240705,160800,682576860,4115,4115,4115,4115,0
|
|
20240705,160700,682576860,4115,4115,4115,4115,0
|
|
20240705,160600,682576860,4115,4115,4115,4115,0
|
|
20240705,160500,682576860,4115,4115,4115,4115,0
|
|
20240705,160400,682576860,4115,4115,4115,4115,0
|
|
20240705,160300,682576860,4115,4115,4115,4115,0
|
|
20240705,160200,682576860,4115,4115,4115,4115,0
|
|
20240705,160100,682576860,4115,4115,4115,4115,863
|
|
20240705,160000,682576860,4115,4115,4115,4115,0
|
|
20240705,155900,682576860,4115,4115,4115,4115,0
|
|
20240705,155800,682576860,4115,4115,4115,4115,0
|
|
20240705,155700,682576860,4115,4115,4115,4115,0
|
|
20240705,155600,682576860,4115,4115,4115,4115,0
|
|
20240705,155500,682576860,4115,4115,4115,4115,0
|
|
20240705,155400,682576860,4115,4115,4115,4115,0
|
|
20240705,155300,682576860,4115,4115,4115,4115,0
|
|
20240705,155200,682576860,4115,4115,4115,4115,0
|
|
20240705,155100,682576860,4115,4115,4115,4115,0
|
|
20240705,155000,682576860,4115,4115,4115,4115,0
|
|
20240705,154900,682576860,4115,4115,4115,4115,0
|
|
20240705,154800,682576860,4115,4115,4115,4115,0
|
|
20240705,154700,682576860,4115,4115,4115,4115,0
|
|
20240705,154600,682576860,4115,4115,4115,4115,0
|
|
20240705,154500,682576860,4115,4115,4115,4115,0
|
|
20240705,154400,682576860,4115,4115,4115,4115,0
|
|
20240705,154300,682576860,4115,4115,4115,4115,0
|
|
20240705,154200,682576860,4115,4115,4115,4115,0
|
|
20240705,154100,682576860,4115,4115,4115,4115,0
|
|
20240705,154000,682576860,4115,4115,4115,4115,0
|
|
20240705,153900,682576860,4115,4115,4115,4115,0
|
|
20240705,153800,682576860,4115,4115,4115,4115,0
|
|
20240705,153700,682576860,4115,4115,4115,4115,0
|
|
20240705,153600,682576860,4115,4115,4115,4115,0
|
|
20240705,153500,682576860,4115,4115,4115,4115,0
|
|
20240705,153400,682576860,4115,4115,4115,4115,0
|
|
20240705,153300,682576860,4115,4115,4115,4115,0
|
|
20240705,153200,682576860,4115,4115,4115,4115,0
|
|
20240705,153100,682576860,4115,4115,4115,4115,863
|
|
20240705,153000,682576860,4115,4115,4115,4115,863
|
|
20240705,152900,679025615,4115,4115,4115,4115,0
|
|
20240705,152800,679025615,4115,4115,4115,4115,0
|
|
20240705,152700,679025615,4115,4115,4115,4115,0
|
|
20240705,152600,679025615,4115,4115,4115,4115,0
|
|
20240705,152500,679025615,4115,4115,4115,4115,0
|
|
20240705,152400,679025615,4115,4115,4115,4115,0
|
|
20240705,152300,679025615,4115,4115,4115,4115,0
|
|
20240705,152200,679025615,4115,4115,4115,4115,0
|
|
20240705,152100,679025615,4115,4115,4115,4115,0
|
|
20240705,152000,679025615,4115,4115,4115,4115,0
|
|
20240705,151900,679025615,4115,4115,4115,4105,127
|
|
20240705,151800,678503120,4115,4115,4115,4115,2
|
|
20240705,151700,678494890,4105,4110,4115,4105,15
|
|
20240705,151600,678433225,4115,4110,4115,4110,133
|
|
20240705,151500,677886580,4110,4100,4110,4095,281
|
|
20240705,151400,676734385,4105,4105,4105,4105,47
|
|
20240705,151300,676541450,4115,4115,4115,4115,0
|
|
20240705,151200,676541450,4115,4115,4115,4115,100
|
|
20240705,151100,676129950,4115,4115,4115,4115,0
|
|
20240705,151000,676129950,4115,4095,4115,4095,254
|
|
20240705,150900,675087330,4100,4100,4100,4100,10
|
|
20240705,150800,675046330,4100,4105,4105,4100,5
|
|
20240705,150700,675025815,4095,4105,4105,4095,119
|
|
20240705,150600,674538120,4100,4115,4115,4100,725
|
|
20240705,150500,671563785,4115,4115,4115,4115,2
|
|
20240705,150400,671555555,4110,4115,4125,4110,36
|
|
20240705,150300,671407455,4120,4120,4120,4120,0
|
|
20240705,150200,671407455,4120,4120,4120,4120,0
|
|
20240705,150100,671407455,4120,4120,4120,4120,0
|
|
20240705,150000,671407455,4120,4120,4120,4120,2
|
|
20240705,145900,671399215,4120,4120,4120,4120,0
|
|
20240705,145800,671399215,4120,4120,4120,4120,0
|
|
20240705,145700,671399215,4120,4120,4120,4120,0
|
|
20240705,145600,671399215,4120,4120,4120,4120,0
|
|
20240705,145500,671399215,4120,4120,4120,4120,1
|
|
20240705,145400,671395095,4115,4115,4115,4115,1
|
|
20240705,145300,671390980,4125,4125,4125,4125,105
|
|
20240705,145200,670957855,4125,4125,4125,4125,1
|
|
20240705,145100,670953730,4130,4115,4130,4115,1317
|
|
20240705,145000,665520215,4115,4115,4115,4115,275
|
|
20240705,144900,664388590,4115,4115,4115,4115,70
|
|
20240705,144800,664100540,4115,4110,4115,4110,2
|
|
20240705,144700,664092315,4110,4110,4115,4110,31
|
|
20240705,144600,663964850,4110,4105,4110,4105,202
|
|
20240705,144500,663135635,4100,4105,4105,4100,500
|
|
20240705,144400,661085630,4100,4110,4110,4100,1067
|
|
20240705,144300,656706435,4110,4115,4115,4110,222
|
|
20240705,144200,655793965,4130,4115,4130,4110,1244
|
|
20240705,144100,650675635,4115,4110,4115,4110,42
|
|
20240705,144000,650503005,4115,4145,4145,4110,5069
|
|
20240705,143900,629582340,4150,4150,4150,4145,14
|
|
20240705,143800,629524300,4150,4150,4155,4150,66
|
|
20240705,143700,629250395,4150,4150,4150,4150,25
|
|
20240705,143600,629146645,4150,4150,4150,4150,0
|
|
20240705,143500,629146645,4150,4135,4150,4135,7
|
|
20240705,143400,629117655,4135,4135,4155,4135,904
|
|
20240705,143300,625371460,4135,4135,4140,4135,32
|
|
20240705,143200,625239135,4135,4135,4145,4135,142
|
|
20240705,143100,624651905,4155,4125,4175,4120,592
|
|
20240705,143000,622202550,4140,4110,4140,4110,2833
|
|
20240705,142900,610553690,4105,4110,4110,4105,5
|
|
20240705,142800,610533145,4110,4110,4110,4110,75
|
|
20240705,142700,610224895,4100,4105,4105,4100,500
|
|
20240705,142600,608173035,4110,4110,4110,4110,3
|
|
20240705,142500,608160705,4110,4110,4110,4110,10
|
|
20240705,142400,608119605,4110,4110,4110,4110,0
|
|
20240705,142300,608119605,4110,4110,4110,4110,0
|
|
20240705,142200,608119605,4110,4110,4110,4110,1
|
|
20240705,142100,608115495,4110,4110,4110,4110,0
|
|
20240705,142000,608115495,4110,4110,4110,4110,0
|
|
20240705,141900,608115495,4110,4110,4110,4110,109
|
|
20240705,141800,607667505,4110,4105,4110,4105,40
|
|
20240705,141700,607503255,4105,4105,4105,4105,20
|
|
20240705,141600,607421155,4105,4105,4105,4105,287
|
|
20240705,141500,606243020,4105,4110,4110,4095,1842
|
|
20240705,141400,598690180,4110,4130,4130,4110,6971
|
|
20240705,141300,569985855,4135,4135,4135,4135,47
|
|
20240705,141200,569791510,4135,4145,4145,4135,142
|
|
20240705,141100,569203575,4145,4155,4155,4145,187
|
|
20240705,141000,568427710,4170,4155,4170,4155,5
|
|
20240705,140900,568406915,4155,4155,4155,4155,30
|
|
20240705,140800,568282265,4155,4140,4155,4140,6
|
|
20240705,140700,568257380,4135,4130,4145,4130,2390
|
|
20240705,140600,558373265,4130,4130,4130,4130,45
|
|
20240705,140500,558187415,4130,4130,4130,4130,161
|
|
20240705,140400,557522485,4130,4135,4135,4130,1011
|
|
20240705,140300,553342050,4135,4130,4135,4130,552
|
|
20240705,140200,551062185,4130,4130,4135,4130,17
|
|
20240705,140100,550991970,4135,4130,4135,4130,142
|
|
20240705,140000,550405505,4130,4130,4130,4130,0
|
|
20240705,135900,550405505,4130,4130,4135,4130,91
|
|
20240705,135800,550029665,4130,4125,4130,4125,2
|
|
20240705,135700,550021410,4125,4130,4130,4125,29
|
|
20240705,135600,549901700,4130,4130,4135,4130,223
|
|
20240705,135500,548980700,4130,4130,4130,4130,32
|
|
20240705,135400,548848540,4130,4130,4130,4130,0
|
|
20240705,135300,548848540,4130,4130,4130,4130,38
|
|
20240705,135200,548691600,4130,4130,4130,4130,0
|
|
20240705,135100,548691600,4130,4130,4130,4130,177
|
|
20240705,135000,547960590,4130,4125,4130,4125,7
|
|
20240705,134900,547931710,4125,4125,4125,4125,0
|
|
20240705,134800,547931710,4125,4125,4125,4125,225
|
|
20240705,134700,547003585,4130,4125,4130,4125,4
|
|
20240705,134600,546987080,4130,4130,4130,4130,1
|
|
20240705,134500,546982950,4125,4125,4125,4125,96
|
|
20240705,134400,546586950,4125,4130,4130,4120,1002
|
|
20240705,134300,542456275,4125,4125,4125,4125,44
|
|
20240705,134200,542274775,4130,4125,4130,4125,2
|
|
20240705,134100,542266520,4130,4125,4130,4125,102
|
|
20240705,134000,541845275,4130,4125,4130,4125,473
|
|
20240705,133900,539891845,4125,4130,4130,4125,110
|
|
20240705,133800,539437595,4125,4130,4130,4125,1520
|
|
20240705,133700,533166100,4135,4135,4135,4135,0
|
|
20240705,133600,533166100,4135,4135,4135,4135,0
|
|
20240705,133500,533166100,4135,4135,4135,4135,50
|
|
20240705,133400,532959350,4135,4135,4135,4135,0
|
|
20240705,133300,532959350,4135,4135,4135,4135,100
|
|
20240705,133200,532545850,4135,4135,4135,4135,0
|
|
20240705,133100,532545850,4135,4135,4135,4130,166
|
|
20240705,133000,531859765,4135,4130,4135,4130,4
|
|
20240705,132900,531843235,4135,4130,4135,4130,2
|
|
20240705,132800,531834970,4130,4130,4130,4125,243
|
|
20240705,132700,530832570,4135,4135,4135,4135,201
|
|
20240705,132600,530001435,4135,4135,4135,4135,0
|
|
20240705,132500,530001435,4135,4130,4135,4125,118
|
|
20240705,132400,529514585,4125,4125,4135,4125,101
|
|
20240705,132300,529097450,4125,4125,4125,4125,417
|
|
20240705,132200,527377325,4130,4130,4130,4130,100
|
|
20240705,132100,526964325,4130,4130,4130,4130,2
|
|
20240705,132000,526956065,4125,4130,4130,4125,298
|
|
20240705,131900,525726810,4125,4125,4135,4125,125
|
|
20240705,131800,525210690,4130,4130,4130,4130,0
|
|
20240705,131700,525210690,4130,4130,4130,4130,55
|
|
20240705,131600,524983540,4130,4130,4130,4130,596
|
|
20240705,131500,522522060,4130,4130,4130,4130,175
|
|
20240705,131400,521799310,4135,4135,4135,4135,6
|
|
20240705,131300,521774500,4135,4135,4135,4135,1
|
|
20240705,131200,521770365,4135,4135,4135,4135,4
|
|
20240705,131100,521753825,4130,4130,4130,4130,0
|
|
20240705,131000,521753825,4130,4130,4130,4130,333
|
|
20240705,130900,520378535,4135,4135,4135,4135,0
|
|
20240705,130800,520378535,4135,4135,4135,4135,0
|
|
20240705,130700,520378535,4135,4135,4135,4135,10
|
|
20240705,130600,520337185,4130,4130,4130,4130,1607
|
|
20240705,130500,513700275,4125,4125,4125,4125,102
|
|
20240705,130400,513279525,4125,4125,4125,4125,50
|
|
20240705,130300,513073275,4125,4130,4130,4125,104
|
|
20240705,130200,512644265,4130,4130,4135,4130,1871
|
|
20240705,130100,504914960,4125,4125,4135,4125,556
|
|
20240705,130000,502621445,4125,4125,4125,4125,35
|
|
20240705,125900,502477070,4125,4125,4125,4125,100
|
|
20240705,125800,502064570,4135,4135,4135,4135,0
|
|
20240705,125700,502064570,4135,4120,4135,4120,51
|
|
20240705,125600,501854190,4120,4115,4125,4115,404
|
|
20240705,125500,500191710,4130,4110,4130,4110,1399
|
|
20240705,125400,494424985,4110,4110,4120,4105,608
|
|
20240705,125300,491926485,4115,4115,4120,4115,227
|
|
20240705,125200,490992370,4115,4110,4120,4110,17
|
|
20240705,125100,490922425,4110,4110,4120,4110,356
|
|
20240705,125000,489459255,4110,4125,4130,4105,1585
|
|
20240705,124900,482943500,4125,4150,4150,4125,1967
|
|
20240705,124800,474811625,4155,4150,4155,4150,8
|
|
20240705,124700,474778415,4150,4150,4150,4150,16
|
|
20240705,124600,474712015,4150,4150,4150,4145,39
|
|
20240705,124500,474550170,4170,4165,4170,4145,7003
|
|
20240705,124400,445474025,4165,4165,4165,4165,40
|
|
20240705,124300,445307425,4165,4165,4165,4165,10
|
|
20240705,124200,445265775,4165,4170,4170,4160,2811
|
|
20240705,124100,433555745,4175,4175,4175,4175,1260
|
|
20240705,124000,428295245,4180,4180,4180,4180,0
|
|
20240705,123900,428295245,4180,4180,4180,4180,0
|
|
20240705,123800,428295245,4180,4180,4180,4180,1
|
|
20240705,123700,428291065,4175,4180,4180,4175,590
|
|
20240705,123600,425824915,4180,4180,4180,4180,0
|
|
20240705,123500,425824915,4180,4180,4180,4180,160
|
|
20240705,123400,425156115,4180,4180,4180,4180,0
|
|
20240705,123300,425156115,4180,4180,4180,4180,219
|
|
20240705,123200,424240695,4180,4180,4180,4180,0
|
|
20240705,123100,424240695,4180,4180,4180,4180,1
|
|
20240705,123000,424236515,4175,4180,4180,4175,694
|
|
20240705,122900,421339030,4180,4180,4180,4180,180
|
|
20240705,122800,420586630,4180,4180,4180,4180,1
|
|
20240705,122700,420582450,4180,4185,4185,4180,500
|
|
20240705,122600,418492125,4190,4185,4190,4185,356
|
|
20240705,122500,417002260,4185,4200,4200,4175,11593
|
|
20240705,122400,368502105,4200,4200,4200,4200,0
|
|
20240705,122300,368502105,4200,4200,4200,4200,0
|
|
20240705,122200,368502105,4200,4190,4200,4190,322
|
|
20240705,122100,367152895,4190,4185,4190,4185,154
|
|
20240705,122000,366507760,4185,4185,4185,4185,1423
|
|
20240705,121900,360552505,4190,4190,4190,4190,224
|
|
20240705,121800,359613945,4185,4200,4200,4185,12000
|
|
20240705,121700,309336695,4195,4195,4195,4195,0
|
|
20240705,121600,309336695,4195,4195,4195,4195,0
|
|
20240705,121500,309336695,4195,4195,4195,4195,0
|
|
20240705,121400,309336695,4195,4195,4195,4195,6
|
|
20240705,121300,309311525,4205,4205,4205,4205,0
|
|
20240705,121200,309311525,4205,4205,4205,4205,0
|
|
20240705,121100,309311525,4205,4205,4205,4205,0
|
|
20240705,121000,309311525,4205,4205,4205,4205,0
|
|
20240705,120900,309311525,4205,4210,4210,4205,277
|
|
20240705,120800,308146380,4215,4215,4215,4215,0
|
|
20240705,120700,308146380,4215,4215,4215,4215,1
|
|
20240705,120600,308142165,4220,4220,4220,4220,0
|
|
20240705,120500,308142165,4220,4220,4220,4220,0
|
|
20240705,120400,308142165,4220,4220,4220,4220,0
|
|
20240705,120300,308142165,4220,4220,4220,4220,0
|
|
20240705,120200,308142165,4220,4220,4220,4220,0
|
|
20240705,120100,308142165,4220,4220,4220,4220,0
|
|
20240705,120000,308142165,4220,4220,4220,4220,3
|
|
20240705,115900,308129505,4210,4210,4210,4210,0
|
|
20240705,115800,308129505,4210,4210,4210,4210,0
|
|
20240705,115700,308129505,4210,4210,4210,4210,0
|
|
20240705,115600,308129505,4210,4225,4225,4210,303
|
|
20240705,115500,306853800,4225,4225,4225,4225,0
|
|
20240705,115400,306853800,4225,4225,4225,4225,19
|
|
20240705,115300,306773525,4225,4225,4225,4225,0
|
|
20240705,115200,306773525,4225,4225,4225,4225,0
|
|
20240705,115100,306773525,4225,4225,4225,4225,0
|
|
20240705,115000,306773525,4225,4225,4225,4225,0
|
|
20240705,114900,306773525,4225,4220,4225,4220,2
|
|
20240705,114800,306765080,4220,4220,4220,4220,0
|
|
20240705,114700,306765080,4220,4220,4220,4220,100
|
|
20240705,114600,306343080,4225,4225,4225,4225,0
|
|
20240705,114500,306343080,4225,4225,4225,4225,0
|
|
20240705,114400,306343080,4225,4225,4225,4225,0
|
|
20240705,114300,306343080,4225,4225,4225,4225,0
|
|
20240705,114200,306343080,4225,4225,4225,4225,0
|
|
20240705,114100,306343080,4225,4225,4225,4225,0
|
|
20240705,114000,306343080,4225,4225,4225,4225,0
|
|
20240705,113900,306343080,4225,4225,4225,4225,0
|
|
20240705,113800,306343080,4225,4225,4225,4225,0
|
|
20240705,113700,306343080,4225,4225,4225,4225,0
|
|
20240705,113600,306343080,4225,4225,4225,4225,0
|
|
20240705,113500,306343080,4225,4225,4225,4225,0
|
|
20240705,113400,306343080,4225,4225,4225,4225,0
|
|
20240705,113300,306343080,4225,4225,4225,4225,0
|
|
20240705,113200,306343080,4225,4220,4225,4220,200
|
|
20240705,113100,305498185,4225,4215,4225,4215,503
|
|
20240705,113000,303373115,4190,4190,4190,4190,0
|
|
20240705,112900,303373115,4190,4190,4190,4190,0
|
|
20240705,112800,303373115,4190,4190,4190,4190,0
|
|
20240705,112700,303373115,4190,4190,4190,4190,0
|
|
20240705,112600,303373115,4190,4190,4190,4190,0
|
|
20240705,112500,303373115,4190,4190,4190,4190,0
|
|
20240705,112400,303373115,4190,4190,4190,4190,0
|
|
20240705,112300,303373115,4190,4190,4190,4190,0
|
|
20240705,112200,303373115,4190,4190,4190,4190,0
|
|
20240705,112100,303373115,4190,4190,4190,4190,0
|
|
20240705,112000,303373115,4190,4190,4190,4190,0
|
|
20240705,111900,303373115,4190,4185,4190,4185,1348
|
|
20240705,111800,297730225,4195,4195,4195,4185,5957
|
|
20240705,111700,272780365,4195,4195,4195,4195,0
|
|
20240705,111600,272780365,4195,4195,4195,4195,0
|
|
20240705,111500,272780365,4195,4195,4195,4195,0
|
|
20240705,111400,272780365,4195,4195,4195,4190,301
|
|
20240705,111300,271518670,4200,4200,4200,4200,0
|
|
20240705,111200,271518670,4200,4200,4200,4200,200
|
|
20240705,111100,270678670,4200,4200,4200,4200,100
|
|
20240705,111000,270258670,4200,4190,4200,4185,6226
|
|
20240705,110900,244190600,4200,4190,4200,4185,8972
|
|
20240705,110800,206635110,4190,4195,4195,4190,1600
|
|
20240705,110700,199931105,4200,4200,4200,4200,1255
|
|
20240705,110600,194660105,4200,4200,4200,4200,0
|
|
20240705,110500,194660105,4200,4200,4200,4200,265
|
|
20240705,110400,193547105,4200,4195,4200,4185,1911
|
|
20240705,110300,185540830,4190,4190,4190,4190,536
|
|
20240705,110200,183294990,4190,4190,4200,4190,4667
|
|
20240705,110100,163737750,4190,4200,4200,4190,22273
|
|
20240705,110000,70386350,4210,4210,4210,4210,0
|
|
20240705,105900,70386350,4210,4210,4210,4210,0
|
|
20240705,105800,70386350,4210,4210,4210,4210,0
|
|
20240705,105700,70386350,4210,4210,4210,4210,1
|
|
20240705,105600,70382140,4200,4210,4210,4200,4250
|
|
20240705,105500,52525410,4215,4215,4215,4215,0
|
|
20240705,105400,52525410,4215,4215,4215,4215,98
|
|
20240705,105300,52112340,4215,4215,4215,4215,0
|
|
20240705,105200,52112340,4215,4215,4215,4215,60
|
|
20240705,105100,51859440,4210,4210,4210,4210,2
|
|
20240705,105000,51851020,4215,4215,4215,4215,0
|
|
20240705,104900,51851020,4215,4220,4220,4205,5528
|
|
20240705,104800,28559300,4220,4220,4220,4220,300
|
|
20240705,104700,27293300,4230,4230,4230,4230,200
|
|
20240705,104600,26447300,4230,4230,4230,4230,1
|
|
20240705,104500,26443070,4225,4225,4225,4225,1
|
|
20240705,104400,26438845,4225,4225,4225,4225,722
|
|
20240705,104300,23388395,4230,4230,4230,4230,0
|
|
20240705,104200,23388395,4230,4230,4230,4230,0
|
|
20240705,104100,23388395,4230,4230,4230,4230,0
|
|
20240705,104000,23388395,4230,4230,4230,4230,0
|
|
20240705,103900,23388395,4230,4230,4230,4230,0
|
|
20240705,103800,23388395,4230,4230,4230,4230,384
|
|
20240705,103700,21764075,4235,4235,4235,4235,0
|
|
20240705,103600,21764075,4235,4235,4235,4235,0
|
|
20240705,103500,21764075,4235,4235,4235,4235,0
|
|
20240705,103400,21764075,4235,4235,4235,4235,100
|
|
20240705,103300,21340575,4235,4235,4235,4235,0
|
|
20240705,103200,21340575,4235,4235,4235,4235,0
|
|
20240705,103100,21340575,4235,4235,4235,4235,0
|
|
20240705,103000,21340575,4235,4235,4235,4235,172
|
|
20240705,102900,20612155,4240,4240,4240,4240,0
|
|
20240705,102800,20612155,4240,4240,4240,4240,0
|
|
20240705,102700,20612155,4240,4240,4240,4240,0
|
|
20240705,102600,20612155,4240,4240,4240,4240,0
|
|
20240705,102500,20612155,4240,4240,4240,4240,117
|
|
20240705,102400,20116075,4240,4240,4240,4240,117
|
|
20240705,102300,19619995,4240,4240,4240,4240,235
|
|
20240705,102200,18623595,4245,4245,4245,4245,0
|
|
20240705,102100,18623595,4245,4245,4245,4245,0
|
|
20240705,102000,18623595,4245,4245,4245,4245,0
|
|
20240705,101900,18623595,4245,4245,4245,4245,0
|
|
20240705,101800,18623595,4245,4245,4245,4245,0
|
|
20240705,101700,18623595,4245,4245,4245,4245,0
|
|
20240705,101600,18623595,4245,4245,4245,4245,0
|
|
20240705,101500,18623595,4245,4245,4245,4245,0
|
|
20240705,101400,18623595,4245,4245,4245,4245,0
|
|
20240705,101300,18623595,4245,4245,4245,4245,0
|
|
20240705,101200,18623595,4245,4245,4245,4245,30
|
|
20240705,101100,18496245,4245,4245,4245,4245,0
|
|
20240705,101000,18496245,4245,4245,4245,4245,0
|
|
20240705,100900,18496245,4245,4245,4245,4245,15
|
|
20240705,100800,18432570,4240,4245,4245,4240,171
|
|
20240705,100700,17707030,4245,4245,4245,4245,0
|
|
20240705,100600,17707030,4245,4245,4245,4240,568
|
|
20240705,100500,15296620,4250,4250,4250,4250,0
|
|
20240705,100400,15296620,4250,4250,4250,4250,0
|
|
20240705,100300,15296620,4250,4250,4250,4250,0
|
|
20240705,100200,15296620,4250,4250,4250,4250,0
|
|
20240705,100100,15296620,4250,4260,4265,4250,415
|
|
20240705,100000,13527875,4260,4255,4260,4255,179
|
|
20240705,095900,12766225,4255,4255,4255,4255,0
|
|
20240705,095800,12766225,4255,4255,4255,4255,0
|
|
20240705,095700,12766225,4255,4255,4255,4255,0
|
|
20240705,095600,12766225,4255,4255,4255,4255,0
|
|
20240705,095500,12766225,4255,4255,4255,4255,0
|
|
20240705,095400,12766225,4255,4255,4255,4255,5
|
|
20240705,095300,12744950,4255,4250,4255,4250,6
|
|
20240705,095200,12719435,4255,4250,4255,4250,8
|
|
20240705,095100,12685430,4255,4255,4255,4255,0
|
|
20240705,095000,12685430,4255,4255,4255,4255,0
|
|
20240705,094900,12685430,4255,4250,4255,4250,2
|
|
20240705,094800,12676925,4250,4250,4250,4250,328
|
|
20240705,094700,11282925,4255,4255,4255,4255,0
|
|
20240705,094600,11282925,4255,4255,4255,4255,1
|
|
20240705,094500,11278670,4250,4250,4250,4250,0
|
|
20240705,094400,11278670,4250,4250,4250,4250,272
|
|
20240705,094300,10122670,4250,4250,4250,4250,0
|
|
20240705,094200,10122670,4250,4250,4250,4250,0
|
|
20240705,094100,10122670,4250,4250,4250,4250,50
|
|
20240705,094000,9910170,4250,4250,4250,4250,0
|
|
20240705,093900,9910170,4250,4250,4250,4250,0
|
|
20240705,093800,9910170,4250,4245,4250,4245,698
|
|
20240705,093700,6946900,4245,4245,4245,4245,0
|
|
20240705,093600,6946900,4245,4240,4245,4240,2
|
|
20240705,093500,6938415,4240,4240,4240,4240,0
|
|
20240705,093400,6938415,4240,4240,4240,4240,160
|
|
20240705,093300,6260015,4245,4245,4245,4245,0
|
|
20240705,093200,6260015,4245,4245,4245,4245,1
|
|
20240705,093100,6255770,4245,4245,4245,4245,20
|
|
20240705,093000,6170870,4245,4245,4245,4245,0
|
|
20240705,092900,6170870,4245,4245,4245,4245,1
|
|
20240705,092800,6166625,4240,4240,4245,4240,353
|
|
20240705,092700,4669890,4245,4245,4245,4245,0
|
|
20240705,092600,4669890,4245,4245,4245,4245,0
|
|
20240705,092500,4669890,4245,4240,4245,4240,22
|
|
20240705,092400,4576600,4245,4245,4245,4245,0
|
|
20240705,092300,4576600,4245,4245,4245,4245,7
|
|
20240705,092200,4546885,4250,4245,4250,4245,32
|
|
20240705,092100,4411035,4245,4245,4245,4245,30
|
|
20240705,092000,4283685,4250,4250,4250,4250,4
|
|
20240705,091900,4266685,4255,4255,4255,4255,0
|
|
20240705,091800,4266685,4255,4255,4255,4255,0
|
|
20240705,091700,4266685,4255,4255,4255,4255,0
|
|
20240705,091600,4266685,4255,4245,4255,4245,6
|
|
20240705,091500,4241205,4245,4250,4250,4245,676
|
|
20240705,091400,1371335,4250,4250,4250,4250,28
|
|
20240705,091300,1252335,4250,4250,4250,4250,0
|
|
20240705,091200,1252335,4250,4250,4250,4250,1
|
|
20240705,091100,1248085,4245,4245,4245,4245,0
|
|
20240705,091000,1248085,4245,4245,4245,4245,0
|
|
20240705,090900,1248085,4245,4245,4245,4245,75
|
|
20240705,090800,929710,4250,4250,4250,4250,0
|
|
20240705,090700,929710,4250,4250,4250,4250,0
|
|
20240705,090600,929710,4250,4250,4250,4250,0
|
|
20240705,090500,929710,4250,4255,4255,4250,4
|
|
20240705,090400,912700,4270,4270,4270,4270,0
|
|
20240705,090300,912700,4270,4270,4270,4270,1
|
|
20240705,090200,908430,4245,4245,4245,4245,0
|
|
20240705,090100,908430,4245,4245,4245,4245,0
|
|
20240705,090000,908430,4245,4245,4245,4245,214
|