614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191100,536294170,4155,4155,4155,4155,1427
|
|
20240704,191000,536294170,4155,4155,4155,4155,0
|
|
20240704,190900,536294170,4155,4155,4155,4155,0
|
|
20240704,190800,536294170,4155,4155,4155,4155,0
|
|
20240704,190700,536294170,4155,4155,4155,4155,0
|
|
20240704,190600,536294170,4155,4155,4155,4155,0
|
|
20240704,190500,536294170,4155,4155,4155,4155,0
|
|
20240704,190400,536294170,4155,4155,4155,4155,0
|
|
20240704,190300,536294170,4155,4155,4155,4155,0
|
|
20240704,190200,536294170,4155,4155,4155,4155,0
|
|
20240704,190100,536294170,4155,4155,4155,4155,0
|
|
20240704,190000,536294170,4155,4155,4155,4155,0
|
|
20240704,185900,536294170,4155,4155,4155,4155,0
|
|
20240704,185800,536294170,4155,4155,4155,4155,0
|
|
20240704,185700,536294170,4155,4155,4155,4155,0
|
|
20240704,185600,536294170,4155,4155,4155,4155,0
|
|
20240704,185500,536294170,4155,4155,4155,4155,0
|
|
20240704,185400,536294170,4155,4155,4155,4155,0
|
|
20240704,185300,536294170,4155,4155,4155,4155,0
|
|
20240704,185200,536294170,4155,4155,4155,4155,0
|
|
20240704,185100,536294170,4155,4155,4155,4155,0
|
|
20240704,185000,536294170,4155,4155,4155,4155,0
|
|
20240704,184900,536294170,4155,4155,4155,4155,0
|
|
20240704,184800,536294170,4155,4155,4155,4155,0
|
|
20240704,184700,536294170,4155,4155,4155,4155,0
|
|
20240704,184600,536294170,4155,4155,4155,4155,0
|
|
20240704,184500,536294170,4155,4155,4155,4155,0
|
|
20240704,184400,536294170,4155,4155,4155,4155,0
|
|
20240704,184300,536294170,4155,4155,4155,4155,0
|
|
20240704,184200,536294170,4155,4155,4155,4155,0
|
|
20240704,184100,536294170,4155,4155,4155,4155,1427
|
|
20240704,184000,536294170,4155,4155,4155,4155,0
|
|
20240704,183900,536294170,4155,4155,4155,4155,0
|
|
20240704,183800,536294170,4155,4155,4155,4155,0
|
|
20240704,183700,536294170,4155,4155,4155,4155,0
|
|
20240704,183600,536294170,4155,4155,4155,4155,0
|
|
20240704,183500,536294170,4155,4155,4155,4155,0
|
|
20240704,183400,536294170,4155,4155,4155,4155,0
|
|
20240704,183300,536294170,4155,4155,4155,4155,0
|
|
20240704,183200,536294170,4155,4155,4155,4155,0
|
|
20240704,183100,536294170,4155,4155,4155,4155,0
|
|
20240704,183000,536294170,4155,4155,4155,4155,0
|
|
20240704,182900,536294170,4155,4155,4155,4155,0
|
|
20240704,182800,536294170,4155,4155,4155,4155,0
|
|
20240704,182700,536294170,4155,4155,4155,4155,0
|
|
20240704,182600,536294170,4155,4155,4155,4155,0
|
|
20240704,182500,536294170,4155,4155,4155,4155,0
|
|
20240704,182400,536294170,4155,4155,4155,4155,0
|
|
20240704,182300,536294170,4155,4155,4155,4155,0
|
|
20240704,182200,536294170,4155,4155,4155,4155,0
|
|
20240704,182100,536294170,4155,4155,4155,4155,0
|
|
20240704,182000,536294170,4155,4155,4155,4155,0
|
|
20240704,181900,536294170,4155,4155,4155,4155,0
|
|
20240704,181800,536294170,4155,4155,4155,4155,0
|
|
20240704,181700,536294170,4155,4155,4155,4155,0
|
|
20240704,181600,536294170,4155,4155,4155,4155,0
|
|
20240704,181500,536294170,4155,4155,4155,4155,0
|
|
20240704,181400,536294170,4155,4155,4155,4155,0
|
|
20240704,181300,536294170,4155,4155,4155,4155,0
|
|
20240704,181200,536294170,4155,4155,4155,4155,0
|
|
20240704,181100,536294170,4155,4155,4155,4155,1427
|
|
20240704,181000,536294170,4155,4155,4155,4155,0
|
|
20240704,180900,536294170,4155,4155,4155,4155,0
|
|
20240704,180800,536294170,4155,4155,4155,4155,0
|
|
20240704,180700,536294170,4155,4155,4155,4155,0
|
|
20240704,180600,536294170,4155,4155,4155,4155,0
|
|
20240704,180500,536294170,4155,4155,4155,4155,0
|
|
20240704,180400,536294170,4155,4155,4155,4155,0
|
|
20240704,180300,536294170,4155,4155,4155,4155,0
|
|
20240704,180200,536294170,4155,4155,4155,4155,0
|
|
20240704,180100,536294170,4155,4155,4155,4155,0
|
|
20240704,180000,536294170,4155,4155,4155,4155,0
|
|
20240704,175900,536294170,4155,4155,4155,4155,0
|
|
20240704,175800,536294170,4155,4155,4155,4155,0
|
|
20240704,175700,536294170,4155,4155,4155,4155,0
|
|
20240704,175600,536294170,4155,4155,4155,4155,0
|
|
20240704,175500,536294170,4155,4155,4155,4155,0
|
|
20240704,175400,536294170,4155,4155,4155,4155,0
|
|
20240704,175300,536294170,4155,4155,4155,4155,0
|
|
20240704,175200,536294170,4155,4155,4155,4155,0
|
|
20240704,175100,536294170,4155,4155,4155,4155,0
|
|
20240704,175000,536294170,4155,4155,4155,4155,0
|
|
20240704,174900,536294170,4155,4155,4155,4155,0
|
|
20240704,174800,536294170,4155,4155,4155,4155,0
|
|
20240704,174700,536294170,4155,4155,4155,4155,0
|
|
20240704,174600,536294170,4155,4155,4155,4155,0
|
|
20240704,174500,536294170,4155,4155,4155,4155,0
|
|
20240704,174400,536294170,4155,4155,4155,4155,0
|
|
20240704,174300,536294170,4155,4155,4155,4155,0
|
|
20240704,174200,536294170,4155,4155,4155,4155,0
|
|
20240704,174100,536294170,4155,4155,4155,4155,1427
|
|
20240704,174000,536294170,4155,4155,4155,4155,0
|
|
20240704,173900,536294170,4155,4155,4155,4155,0
|
|
20240704,173800,536294170,4155,4155,4155,4155,0
|
|
20240704,173700,536294170,4155,4155,4155,4155,0
|
|
20240704,173600,536294170,4155,4155,4155,4155,0
|
|
20240704,173500,536294170,4155,4155,4155,4155,0
|
|
20240704,173400,536294170,4155,4155,4155,4155,0
|
|
20240704,173300,536294170,4155,4155,4155,4155,0
|
|
20240704,173200,536294170,4155,4155,4155,4155,0
|
|
20240704,173100,536294170,4155,4155,4155,4155,0
|
|
20240704,173000,536294170,4155,4155,4155,4155,0
|
|
20240704,172900,536294170,4155,4155,4155,4155,0
|
|
20240704,172800,536294170,4155,4155,4155,4155,0
|
|
20240704,172700,536294170,4155,4155,4155,4155,0
|
|
20240704,172600,536294170,4155,4155,4155,4155,0
|
|
20240704,172500,536294170,4155,4155,4155,4155,0
|
|
20240704,172400,536294170,4155,4155,4155,4155,0
|
|
20240704,172300,536294170,4155,4155,4155,4155,0
|
|
20240704,172200,536294170,4155,4155,4155,4155,0
|
|
20240704,172100,536294170,4155,4155,4155,4155,0
|
|
20240704,172000,536294170,4155,4155,4155,4155,0
|
|
20240704,171900,536294170,4155,4155,4155,4155,0
|
|
20240704,171800,536294170,4155,4155,4155,4155,0
|
|
20240704,171700,536294170,4155,4155,4155,4155,0
|
|
20240704,171600,536294170,4155,4155,4155,4155,0
|
|
20240704,171500,536294170,4155,4155,4155,4155,0
|
|
20240704,171400,536294170,4155,4155,4155,4155,0
|
|
20240704,171300,536294170,4155,4155,4155,4155,0
|
|
20240704,171200,536294170,4155,4155,4155,4155,0
|
|
20240704,171100,536294170,4155,4155,4155,4155,1427
|
|
20240704,171000,536294170,4155,4155,4155,4155,0
|
|
20240704,170900,536294170,4155,4155,4155,4155,0
|
|
20240704,170800,536294170,4155,4155,4155,4155,0
|
|
20240704,170700,536294170,4155,4155,4155,4155,0
|
|
20240704,170600,536294170,4155,4155,4155,4155,0
|
|
20240704,170500,536294170,4155,4155,4155,4155,0
|
|
20240704,170400,536294170,4155,4155,4155,4155,0
|
|
20240704,170300,536294170,4155,4155,4155,4155,0
|
|
20240704,170200,536294170,4155,4155,4155,4155,0
|
|
20240704,170100,536294170,4155,4155,4155,4155,0
|
|
20240704,170000,536294170,4155,4155,4155,4155,0
|
|
20240704,165900,536294170,4155,4155,4155,4155,0
|
|
20240704,165800,536294170,4155,4155,4155,4155,0
|
|
20240704,165700,536294170,4155,4155,4155,4155,0
|
|
20240704,165600,536294170,4155,4155,4155,4155,0
|
|
20240704,165500,536294170,4155,4155,4155,4155,0
|
|
20240704,165400,536294170,4155,4155,4155,4155,0
|
|
20240704,165300,536294170,4155,4155,4155,4155,0
|
|
20240704,165200,536294170,4155,4155,4155,4155,0
|
|
20240704,165100,536294170,4155,4155,4155,4155,0
|
|
20240704,165000,536294170,4155,4155,4155,4155,0
|
|
20240704,164900,536294170,4155,4155,4155,4155,0
|
|
20240704,164800,536294170,4155,4155,4155,4155,0
|
|
20240704,164700,536294170,4155,4155,4155,4155,0
|
|
20240704,164600,536294170,4155,4155,4155,4155,0
|
|
20240704,164500,536294170,4155,4155,4155,4155,0
|
|
20240704,164400,536294170,4155,4155,4155,4155,0
|
|
20240704,164300,536294170,4155,4155,4155,4155,0
|
|
20240704,164200,536294170,4155,4155,4155,4155,0
|
|
20240704,164100,536294170,4155,4155,4155,4155,1427
|
|
20240704,164000,536294170,4155,4155,4155,4155,0
|
|
20240704,163900,536294170,4155,4155,4155,4155,0
|
|
20240704,163800,536294170,4155,4155,4155,4155,0
|
|
20240704,163700,536294170,4155,4155,4155,4155,0
|
|
20240704,163600,536294170,4155,4155,4155,4155,0
|
|
20240704,163500,536294170,4155,4155,4155,4155,0
|
|
20240704,163400,536294170,4155,4155,4155,4155,0
|
|
20240704,163300,536294170,4155,4155,4155,4155,0
|
|
20240704,163200,536294170,4155,4155,4155,4155,0
|
|
20240704,163100,536294170,4155,4155,4155,4155,0
|
|
20240704,163000,536294170,4155,4155,4155,4155,0
|
|
20240704,162900,536294170,4155,4155,4155,4155,0
|
|
20240704,162800,536294170,4155,4155,4155,4155,0
|
|
20240704,162700,536294170,4155,4155,4155,4155,0
|
|
20240704,162600,536294170,4155,4155,4155,4155,0
|
|
20240704,162500,536294170,4155,4155,4155,4155,0
|
|
20240704,162400,536294170,4155,4155,4155,4155,0
|
|
20240704,162300,536294170,4155,4155,4155,4155,0
|
|
20240704,162200,536294170,4155,4155,4155,4155,0
|
|
20240704,162100,536294170,4155,4155,4155,4155,0
|
|
20240704,162000,536294170,4155,4155,4155,4155,0
|
|
20240704,161900,536294170,4155,4155,4155,4155,0
|
|
20240704,161800,536294170,4155,4155,4155,4155,0
|
|
20240704,161700,536294170,4155,4155,4155,4155,0
|
|
20240704,161600,536294170,4155,4155,4155,4155,0
|
|
20240704,161500,536294170,4155,4155,4155,4155,0
|
|
20240704,161400,536294170,4155,4155,4155,4155,0
|
|
20240704,161300,536294170,4155,4155,4155,4155,0
|
|
20240704,161200,536294170,4155,4155,4155,4155,0
|
|
20240704,161100,536294170,4155,4155,4155,4155,1427
|
|
20240704,161000,536294170,4155,4155,4155,4155,0
|
|
20240704,160900,536294170,4155,4155,4155,4155,0
|
|
20240704,160800,536294170,4155,4155,4155,4155,0
|
|
20240704,160700,536294170,4155,4155,4155,4155,0
|
|
20240704,160600,536294170,4155,4155,4155,4155,0
|
|
20240704,160500,536294170,4155,4155,4155,4155,0
|
|
20240704,160400,536294170,4155,4155,4155,4155,0
|
|
20240704,160300,536294170,4155,4155,4155,4155,0
|
|
20240704,160200,536294170,4155,4155,4155,4155,0
|
|
20240704,160100,536294170,4155,4155,4155,4155,0
|
|
20240704,160000,536294170,4155,4155,4155,4155,0
|
|
20240704,155900,536294170,4155,4155,4155,4155,0
|
|
20240704,155800,536294170,4155,4155,4155,4155,0
|
|
20240704,155700,536294170,4155,4155,4155,4155,0
|
|
20240704,155600,536294170,4155,4155,4155,4155,0
|
|
20240704,155500,536294170,4155,4155,4155,4155,0
|
|
20240704,155400,536294170,4155,4155,4155,4155,0
|
|
20240704,155300,536294170,4155,4155,4155,4155,0
|
|
20240704,155200,536294170,4155,4155,4155,4155,0
|
|
20240704,155100,536294170,4155,4155,4155,4155,0
|
|
20240704,155000,536294170,4155,4155,4155,4155,0
|
|
20240704,154900,536294170,4155,4155,4155,4155,0
|
|
20240704,154800,536294170,4155,4155,4155,4155,0
|
|
20240704,154700,536294170,4155,4155,4155,4155,0
|
|
20240704,154600,536294170,4155,4155,4155,4155,0
|
|
20240704,154500,536294170,4155,4155,4155,4155,0
|
|
20240704,154400,536294170,4155,4155,4155,4155,0
|
|
20240704,154300,536294170,4155,4155,4155,4155,0
|
|
20240704,154200,536294170,4155,4155,4155,4155,0
|
|
20240704,154100,536294170,4155,4155,4155,4155,1427
|
|
20240704,154000,536294170,4155,4155,4155,4155,0
|
|
20240704,153900,536294170,4155,4155,4155,4155,0
|
|
20240704,153800,536294170,4155,4155,4155,4155,0
|
|
20240704,153700,536294170,4155,4155,4155,4155,0
|
|
20240704,153600,536294170,4155,4155,4155,4155,0
|
|
20240704,153500,536294170,4155,4155,4155,4155,0
|
|
20240704,153400,536294170,4155,4155,4155,4155,0
|
|
20240704,153300,536294170,4155,4155,4155,4155,0
|
|
20240704,153200,536294170,4155,4155,4155,4155,0
|
|
20240704,153100,536294170,4155,4155,4155,4155,0
|
|
20240704,153000,536294170,4155,4155,4155,4155,1427
|
|
20240704,152900,530364985,4150,4150,4150,4150,0
|
|
20240704,152800,530364985,4150,4150,4150,4150,0
|
|
20240704,152700,530364985,4150,4150,4150,4150,0
|
|
20240704,152600,530364985,4150,4150,4150,4150,0
|
|
20240704,152500,530364985,4150,4150,4150,4150,0
|
|
20240704,152400,530364985,4150,4150,4150,4150,0
|
|
20240704,152300,530364985,4150,4150,4150,4150,0
|
|
20240704,152200,530364985,4150,4150,4150,4150,0
|
|
20240704,152100,530364985,4150,4150,4150,4150,0
|
|
20240704,152000,530364985,4150,4150,4150,4150,0
|
|
20240704,151900,530364985,4150,4150,4160,4150,2334
|
|
20240704,151800,520677845,4155,4155,4160,4150,302
|
|
20240704,151700,519423025,4160,4160,4160,4160,0
|
|
20240704,151600,519423025,4160,4155,4160,4150,292
|
|
20240704,151500,518210230,4155,4160,4160,4155,53
|
|
20240704,151400,517989990,4160,4150,4160,4150,475
|
|
20240704,151300,516016830,4150,4150,4150,4150,484
|
|
20240704,151200,514008230,4150,4150,4150,4150,217
|
|
20240704,151100,513107680,4150,4155,4155,4150,141
|
|
20240704,151000,512522465,4150,4155,4155,4150,230
|
|
20240704,150900,511567960,4160,4160,4160,4155,38
|
|
20240704,150800,511409960,4155,4155,4155,4155,141
|
|
20240704,150700,510824105,4150,4150,4150,4150,2740
|
|
20240704,150600,499453105,4150,4155,4155,4150,4100
|
|
20240704,150500,482418615,4155,4155,4160,4155,2167
|
|
20240704,150400,473414720,4160,4160,4160,4160,0
|
|
20240704,150300,473414720,4160,4160,4160,4160,2
|
|
20240704,150200,473406400,4160,4160,4160,4160,756
|
|
20240704,150100,470261440,4165,4165,4165,4165,0
|
|
20240704,150000,470261440,4165,4165,4165,4165,2
|
|
20240704,145900,470253110,4160,4160,4160,4160,800
|
|
20240704,145800,466925110,4160,4165,4165,4160,1089
|
|
20240704,145700,462394850,4165,4165,4165,4165,154
|
|
20240704,145600,461753440,4170,4170,4170,4170,26
|
|
20240704,145500,461645020,4165,4165,4165,4165,2
|
|
20240704,145400,461636690,4165,4165,4165,4165,349
|
|
20240704,145300,460183105,4165,4165,4165,4160,1502
|
|
20240704,145200,453927385,4165,4165,4165,4165,50
|
|
20240704,145100,453719135,4160,4160,4160,4160,186
|
|
20240704,145000,452945375,4160,4160,4160,4160,11
|
|
20240704,144900,452899615,4165,4165,4165,4165,63
|
|
20240704,144800,452637220,4160,4165,4165,4160,826
|
|
20240704,144700,449200420,4160,4160,4160,4160,4
|
|
20240704,144600,449183780,4165,4160,4165,4160,254
|
|
20240704,144500,448127120,4160,4160,4160,4160,0
|
|
20240704,144400,448127120,4160,4160,4160,4160,0
|
|
20240704,144300,448127120,4160,4160,4160,4160,29
|
|
20240704,144200,448006480,4160,4160,4160,4160,0
|
|
20240704,144100,448006480,4160,4160,4160,4160,0
|
|
20240704,144000,448006480,4160,4160,4160,4160,252
|
|
20240704,143900,446958160,4160,4160,4160,4160,0
|
|
20240704,143800,446958160,4160,4160,4160,4160,0
|
|
20240704,143700,446958160,4160,4160,4160,4160,2
|
|
20240704,143600,446949840,4165,4165,4165,4165,0
|
|
20240704,143500,446949840,4165,4165,4165,4165,124
|
|
20240704,143400,446433380,4160,4160,4160,4160,0
|
|
20240704,143300,446433380,4160,4165,4165,4155,316
|
|
20240704,143200,445118955,4165,4165,4165,4165,0
|
|
20240704,143100,445118955,4165,4165,4165,4165,0
|
|
20240704,143000,445118955,4165,4165,4165,4165,21
|
|
20240704,142900,445031490,4160,4160,4160,4160,55
|
|
20240704,142800,444802690,4165,4165,4165,4165,22
|
|
20240704,142700,444711060,4165,4165,4165,4165,2
|
|
20240704,142600,444702730,4170,4170,4170,4170,5
|
|
20240704,142500,444681880,4170,4165,4170,4165,898
|
|
20240704,142400,440941685,4165,4165,4165,4165,2
|
|
20240704,142300,440933355,4160,4160,4160,4160,374
|
|
20240704,142200,439377515,4160,4160,4160,4160,0
|
|
20240704,142100,439377515,4160,4155,4160,4155,349
|
|
20240704,142000,437926920,4155,4155,4155,4155,500
|
|
20240704,141900,435849420,4160,4160,4160,4160,202
|
|
20240704,141800,435009100,4160,4160,4160,4160,13
|
|
20240704,141700,434955020,4160,4160,4160,4160,17
|
|
20240704,141600,434884300,4160,4160,4160,4160,0
|
|
20240704,141500,434884300,4160,4160,4160,4160,0
|
|
20240704,141400,434884300,4160,4160,4160,4160,0
|
|
20240704,141300,434884300,4160,4160,4160,4160,48
|
|
20240704,141200,434684620,4160,4160,4160,4160,0
|
|
20240704,141100,434684620,4160,4160,4160,4160,627
|
|
20240704,141000,432076300,4160,4160,4160,4160,11
|
|
20240704,140900,432030540,4160,4160,4160,4160,3916
|
|
20240704,140800,415739980,4160,4160,4160,4160,5
|
|
20240704,140700,415719180,4160,4160,4160,4160,0
|
|
20240704,140600,415719180,4160,4160,4160,4160,0
|
|
20240704,140500,415719180,4160,4160,4160,4160,0
|
|
20240704,140400,415719180,4160,4160,4160,4160,15
|
|
20240704,140300,415656780,4160,4160,4160,4160,0
|
|
20240704,140200,415656780,4160,4160,4160,4160,1
|
|
20240704,140100,415652620,4155,4155,4155,4155,32
|
|
20240704,140000,415519660,4160,4160,4160,4160,0
|
|
20240704,135900,415519660,4160,4160,4160,4160,0
|
|
20240704,135800,415519660,4160,4160,4160,4160,1
|
|
20240704,135700,415515500,4155,4155,4155,4155,0
|
|
20240704,135600,415515500,4155,4155,4155,4155,70
|
|
20240704,135500,415224650,4155,4155,4155,4155,6
|
|
20240704,135400,415199720,4150,4150,4150,4150,0
|
|
20240704,135300,415199720,4150,4150,4150,4150,0
|
|
20240704,135200,415199720,4150,4155,4160,4150,2218
|
|
20240704,135100,405989890,4160,4160,4160,4160,0
|
|
20240704,135000,405989890,4160,4155,4160,4155,457
|
|
20240704,134900,404091025,4155,4155,4155,4155,0
|
|
20240704,134800,404091025,4155,4145,4155,4145,779
|
|
20240704,134700,400861850,4145,4145,4145,4145,0
|
|
20240704,134600,400861850,4145,4140,4145,4135,2348
|
|
20240704,134500,391148945,4145,4145,4145,4145,0
|
|
20240704,134400,391148945,4145,4145,4145,4145,60
|
|
20240704,134300,390900245,4150,4150,4150,4150,0
|
|
20240704,134200,390900245,4150,4150,4150,4150,0
|
|
20240704,134100,390900245,4150,4150,4150,4150,0
|
|
20240704,134000,390900245,4150,4150,4150,4150,0
|
|
20240704,133900,390900245,4150,4150,4150,4150,9
|
|
20240704,133800,390862895,4155,4155,4155,4155,112
|
|
20240704,133700,390397535,4140,4140,4140,4140,250
|
|
20240704,133600,389362535,4140,4140,4140,4140,50
|
|
20240704,133500,389155535,4135,4135,4135,4135,0
|
|
20240704,133400,389155535,4135,4135,4135,4135,0
|
|
20240704,133300,389155535,4135,4135,4135,4135,123
|
|
20240704,133200,388646930,4135,4135,4135,4135,0
|
|
20240704,133100,388646930,4135,4135,4135,4135,0
|
|
20240704,133000,388646930,4135,4140,4140,4135,601
|
|
20240704,132900,386159245,4140,4140,4140,4140,504
|
|
20240704,132800,384072685,4155,4155,4155,4155,150
|
|
20240704,132700,383449435,4140,4155,4155,4140,1666
|
|
20240704,132600,376533425,4155,4155,4155,4155,30
|
|
20240704,132500,376408775,4155,4155,4155,4155,5
|
|
20240704,132400,376388000,4160,4160,4160,4160,0
|
|
20240704,132300,376388000,4160,4160,4160,4160,48
|
|
20240704,132200,376188320,4165,4165,4165,4165,0
|
|
20240704,132100,376188320,4165,4165,4165,4165,0
|
|
20240704,132000,376188320,4165,4165,4165,4165,0
|
|
20240704,131900,376188320,4165,4165,4165,4165,0
|
|
20240704,131800,376188320,4165,4165,4165,4165,0
|
|
20240704,131700,376188320,4165,4165,4165,4165,0
|
|
20240704,131600,376188320,4165,4165,4165,4165,0
|
|
20240704,131500,376188320,4165,4165,4165,4165,77
|
|
20240704,131400,375867615,4165,4165,4165,4165,0
|
|
20240704,131300,375867615,4165,4165,4165,4165,0
|
|
20240704,131200,375867615,4165,4160,4165,4160,899
|
|
20240704,131100,372125245,4160,4160,4160,4160,5
|
|
20240704,131000,372104445,4160,4160,4160,4160,0
|
|
20240704,130900,372104445,4160,4160,4160,4160,81
|
|
20240704,130800,371767485,4160,4160,4160,4160,0
|
|
20240704,130700,371767485,4160,4160,4160,4160,4
|
|
20240704,130600,371750845,4160,4160,4160,4160,5
|
|
20240704,130500,371730045,4160,4160,4160,4160,1
|
|
20240704,130400,371725885,4160,4160,4160,4160,0
|
|
20240704,130300,371725885,4160,4160,4160,4160,0
|
|
20240704,130200,371725885,4160,4160,4160,4160,0
|
|
20240704,130100,371725885,4160,4160,4160,4160,0
|
|
20240704,130000,371725885,4160,4160,4160,4160,70
|
|
20240704,125900,371434685,4160,4160,4160,4160,0
|
|
20240704,125800,371434685,4160,4160,4160,4160,0
|
|
20240704,125700,371434685,4160,4160,4160,4160,0
|
|
20240704,125600,371434685,4160,4160,4160,4160,0
|
|
20240704,125500,371434685,4160,4160,4160,4160,0
|
|
20240704,125400,371434685,4160,4160,4160,4160,0
|
|
20240704,125300,371434685,4160,4160,4160,4160,103
|
|
20240704,125200,371006205,4160,4160,4160,4160,12
|
|
20240704,125100,370956285,4135,4135,4135,4135,0
|
|
20240704,125000,370956285,4135,4135,4135,4135,0
|
|
20240704,124900,370956285,4135,4135,4135,4135,195
|
|
20240704,124800,370149960,4160,4140,4160,4140,51
|
|
20240704,124700,369938620,4160,4160,4160,4160,10
|
|
20240704,124600,369897020,4140,4140,4140,4140,260
|
|
20240704,124500,368820620,4140,4140,4140,4140,300
|
|
20240704,124400,367578620,4140,4140,4140,4140,102
|
|
20240704,124300,367156340,4140,4140,4140,4140,0
|
|
20240704,124200,367156340,4140,4140,4140,4140,344
|
|
20240704,124100,365732180,4140,4140,4140,4140,296
|
|
20240704,124000,364506740,4140,4145,4145,4140,399
|
|
20240704,123900,362854830,4145,4145,4145,4145,37
|
|
20240704,123800,362701465,4160,4160,4160,4160,0
|
|
20240704,123700,362701465,4160,4145,4160,4145,3
|
|
20240704,123600,362689000,4145,4145,4145,4145,62
|
|
20240704,123500,362432010,4145,4140,4145,4140,420
|
|
20240704,123400,360692360,4145,4145,4145,4145,268
|
|
20240704,123300,359581500,4145,4145,4145,4145,190
|
|
20240704,123200,358793950,4145,4145,4145,4145,0
|
|
20240704,123100,358793950,4145,4145,4145,4145,0
|
|
20240704,123000,358793950,4145,4145,4145,4145,0
|
|
20240704,122900,358793950,4145,4145,4145,4145,0
|
|
20240704,122800,358793950,4145,4145,4145,4145,7
|
|
20240704,122700,358764935,4145,4145,4145,4145,0
|
|
20240704,122600,358764935,4145,4145,4145,4145,0
|
|
20240704,122500,358764935,4145,4145,4145,4145,0
|
|
20240704,122400,358764935,4145,4145,4145,4145,218
|
|
20240704,122300,357861325,4160,4160,4160,4160,7
|
|
20240704,122200,357832205,4145,4145,4145,4145,0
|
|
20240704,122100,357832205,4145,4145,4145,4145,0
|
|
20240704,122000,357832205,4145,4145,4145,4145,0
|
|
20240704,121900,357832205,4145,4145,4145,4145,0
|
|
20240704,121800,357832205,4145,4145,4145,4145,0
|
|
20240704,121700,357832205,4145,4145,4145,4145,0
|
|
20240704,121600,357832205,4145,4150,4150,4145,5262
|
|
20240704,121500,336020710,4150,4150,4150,4150,0
|
|
20240704,121400,336020710,4150,4150,4150,4150,0
|
|
20240704,121300,336020710,4150,4150,4150,4150,0
|
|
20240704,121200,336020710,4150,4150,4150,4150,1963
|
|
20240704,121100,327874260,4150,4155,4155,4150,35
|
|
20240704,121000,327729000,4150,4150,4150,4150,0
|
|
20240704,120900,327729000,4150,4150,4150,4150,0
|
|
20240704,120800,327729000,4150,4150,4150,4150,247
|
|
20240704,120700,326703950,4150,4150,4150,4150,14
|
|
20240704,120600,326645850,4150,4150,4150,4150,204
|
|
20240704,120500,325799250,4155,4155,4155,4155,7
|
|
20240704,120400,325770165,4155,4155,4155,4155,231
|
|
20240704,120300,324810360,4155,4155,4155,4155,38
|
|
20240704,120200,324652470,4155,4155,4155,4155,115
|
|
20240704,120100,324174645,4160,4160,4160,4160,0
|
|
20240704,120000,324174645,4160,4160,4160,4160,278
|
|
20240704,115900,323018165,4170,4170,4170,4170,0
|
|
20240704,115800,323018165,4170,4170,4170,4170,0
|
|
20240704,115700,323018165,4170,4170,4170,4170,0
|
|
20240704,115600,323018165,4170,4170,4170,4170,0
|
|
20240704,115500,323018165,4170,4170,4170,4170,550
|
|
20240704,115400,320724665,4175,4175,4175,4175,0
|
|
20240704,115300,320724665,4175,4175,4175,4175,0
|
|
20240704,115200,320724665,4175,4175,4175,4175,0
|
|
20240704,115100,320724665,4175,4165,4175,4165,111
|
|
20240704,115000,320262340,4175,4170,4175,4170,31
|
|
20240704,114900,320133015,4170,4170,4170,4170,55
|
|
20240704,114800,319903665,4180,4170,4180,4170,4
|
|
20240704,114700,319886965,4180,4175,4180,4170,384
|
|
20240704,114600,318285600,4175,4175,4175,4175,0
|
|
20240704,114500,318285600,4175,4165,4175,4165,71
|
|
20240704,114400,317989825,4170,4170,4170,4170,0
|
|
20240704,114300,317989825,4170,4170,4170,4170,24
|
|
20240704,114200,317889745,4170,4175,4175,4170,1163
|
|
20240704,114100,313035515,4180,4180,4180,4180,10
|
|
20240704,114000,312993715,4180,4180,4180,4180,2
|
|
20240704,113900,312985355,4175,4175,4175,4175,10
|
|
20240704,113800,312943605,4175,4175,4175,4175,10
|
|
20240704,113700,312901855,4175,4175,4175,4175,10
|
|
20240704,113600,312860105,4180,4180,4180,4180,95
|
|
20240704,113500,312463005,4180,4180,4180,4180,0
|
|
20240704,113400,312463005,4180,4180,4180,4180,0
|
|
20240704,113300,312463005,4180,4180,4180,4180,0
|
|
20240704,113200,312463005,4180,4180,4180,4180,0
|
|
20240704,113100,312463005,4180,4180,4180,4180,0
|
|
20240704,113000,312463005,4180,4180,4180,4180,82
|
|
20240704,112900,312120245,4180,4180,4180,4180,0
|
|
20240704,112800,312120245,4180,4180,4180,4180,2
|
|
20240704,112700,312111885,4180,4180,4180,4180,10
|
|
20240704,112600,312070085,4180,4180,4180,4180,2
|
|
20240704,112500,312061725,4175,4175,4175,4175,0
|
|
20240704,112400,312061725,4175,4175,4175,4175,0
|
|
20240704,112300,312061725,4175,4175,4175,4175,0
|
|
20240704,112200,312061725,4175,4175,4175,4175,0
|
|
20240704,112100,312061725,4175,4175,4175,4175,70
|
|
20240704,112000,311769475,4175,4175,4175,4175,75
|
|
20240704,111900,311456350,4175,4175,4175,4175,0
|
|
20240704,111800,311456350,4175,4175,4175,4175,32
|
|
20240704,111700,311322750,4175,4175,4175,4175,47
|
|
20240704,111600,311126525,4175,4175,4175,4175,202
|
|
20240704,111500,310283175,4190,4190,4190,4170,150
|
|
20240704,111400,309657595,4185,4175,4185,4175,200
|
|
20240704,111300,308820745,4185,4185,4185,4185,0
|
|
20240704,111200,308820745,4185,4180,4185,4170,206
|
|
20240704,111100,307960610,4180,4180,4180,4180,100
|
|
20240704,111000,307542610,4185,4185,4185,4185,5
|
|
20240704,110900,307521685,4185,4185,4190,4185,208
|
|
20240704,110800,306651200,4185,4185,4185,4185,1
|
|
20240704,110700,306647015,4185,4185,4185,4185,1
|
|
20240704,110600,306642830,4185,4185,4185,4185,0
|
|
20240704,110500,306642830,4185,4185,4185,4185,10
|
|
20240704,110400,306600980,4185,4180,4185,4180,12
|
|
20240704,110300,306550810,4180,4180,4180,4180,616
|
|
20240704,110200,303975930,4180,4180,4180,4180,40
|
|
20240704,110100,303808730,4180,4180,4180,4180,111
|
|
20240704,110000,303344750,4180,4170,4180,4170,124
|
|
20240704,105900,302827510,4170,4175,4175,4170,717
|
|
20240704,105800,299835440,4185,4185,4185,4185,24
|
|
20240704,105700,299735000,4185,4185,4185,4185,0
|
|
20240704,105600,299735000,4185,4185,4185,4185,0
|
|
20240704,105500,299735000,4185,4185,4185,4185,1
|
|
20240704,105400,299730815,4185,4175,4185,4175,16
|
|
20240704,105300,299663955,4170,4170,4170,4170,0
|
|
20240704,105200,299663955,4170,4170,4170,4170,532
|
|
20240704,105100,297445515,4170,4170,4170,4170,0
|
|
20240704,105000,297445515,4170,4170,4170,4170,0
|
|
20240704,104900,297445515,4170,4165,4170,4165,111
|
|
20240704,104800,296982710,4160,4160,4160,4160,268
|
|
20240704,104700,295867830,4160,4165,4165,4160,59
|
|
20240704,104600,295622375,4175,4175,4175,4175,0
|
|
20240704,104500,295622375,4175,4175,4175,4165,686
|
|
20240704,104400,292759725,4175,4175,4175,4175,0
|
|
20240704,104300,292759725,4175,4175,4175,4175,0
|
|
20240704,104200,292759725,4175,4180,4180,4175,494
|
|
20240704,104100,290695485,4190,4190,4190,4190,23
|
|
20240704,104000,290599115,4195,4195,4195,4195,0
|
|
20240704,103900,290599115,4195,4195,4195,4195,0
|
|
20240704,103800,290599115,4195,4195,4195,4195,5
|
|
20240704,103700,290578140,4195,4190,4195,4190,10
|
|
20240704,103600,290536230,4190,4175,4190,4175,150
|
|
20240704,103500,289908050,4180,4180,4180,4180,1
|
|
20240704,103400,289903870,4180,4180,4180,4180,0
|
|
20240704,103300,289903870,4180,4180,4180,4180,1
|
|
20240704,103200,289899690,4175,4175,4175,4175,100
|
|
20240704,103100,289482190,4175,4175,4175,4175,1
|
|
20240704,103000,289478015,4175,4175,4175,4175,2
|
|
20240704,102900,289469665,4175,4175,4175,4175,10
|
|
20240704,102800,289427915,4170,4175,4175,4170,1898
|
|
20240704,102700,281513230,4175,4185,4185,4175,897
|
|
20240704,102600,277766845,4185,4190,4190,4185,117
|
|
20240704,102500,277276680,4190,4190,4190,4190,15
|
|
20240704,102400,277213830,4200,4190,4200,4190,40
|
|
20240704,102300,277046130,4200,4195,4200,4190,38
|
|
20240704,102200,276886720,4195,4200,4200,4190,62
|
|
20240704,102100,276626725,4200,4195,4200,4190,37
|
|
20240704,102000,276471445,4200,4190,4200,4180,496
|
|
20240704,101900,274397795,4200,4195,4200,4195,20
|
|
20240704,101800,274313845,4180,4200,4200,4175,1856
|
|
20240704,101700,266522980,4200,4205,4205,4200,1828
|
|
20240704,101600,258842440,4210,4215,4215,4210,1416
|
|
20240704,101500,252880230,4220,4220,4220,4220,237
|
|
20240704,101400,251880090,4220,4220,4220,4215,593
|
|
20240704,101300,249378540,4215,4215,4220,4215,284
|
|
20240704,101200,248180195,4225,4220,4230,4220,320
|
|
20240704,101100,246828615,4230,4220,4230,4220,254
|
|
20240704,101000,245754565,4220,4230,4230,4220,83
|
|
20240704,100900,245403995,4230,4220,4240,4220,58
|
|
20240704,100800,245158870,4240,4235,4240,4225,1811
|
|
20240704,100700,237494680,4240,4240,4240,4235,185
|
|
20240704,100600,236710575,4240,4235,4240,4235,20
|
|
20240704,100500,236625825,4250,4250,4250,4245,381
|
|
20240704,100400,235008455,4245,4240,4250,4240,670
|
|
20240704,100300,232164400,4250,4250,4250,4250,1974
|
|
20240704,100200,223774900,4250,4245,4250,4240,1258
|
|
20240704,100100,218438105,4245,4245,4250,4240,2109
|
|
20240704,100000,209476030,4245,4245,4250,4245,2048
|
|
20240704,095900,200778405,4245,4250,4250,4230,745
|
|
20240704,095800,197618060,4240,4240,4250,4240,1129
|
|
20240704,095700,192824820,4240,4235,4240,4230,2516
|
|
20240704,095600,182163860,4235,4225,4235,4210,1082
|
|
20240704,095500,177587925,4230,4225,4230,4220,1987
|
|
20240704,095400,169185535,4225,4225,4230,4210,3170
|
|
20240704,095300,155791765,4225,4195,4230,4195,3111
|
|
20240704,095200,142713340,4200,4200,4200,4195,766
|
|
20240704,095100,139496190,4195,4200,4205,4195,775
|
|
20240704,095000,136240920,4200,4190,4200,4190,2236
|
|
20240704,094900,126859780,4195,4180,4195,4180,422
|
|
20240704,094800,125092030,4190,4190,4190,4190,0
|
|
20240704,094700,125092030,4190,4190,4190,4190,0
|
|
20240704,094600,125092030,4190,4190,4190,4190,0
|
|
20240704,094500,125092030,4190,4195,4195,4160,1031
|
|
20240704,094400,120786880,4195,4180,4195,4165,2935
|
|
20240704,094300,108491640,4180,4180,4180,4160,15
|
|
20240704,094200,108429020,4175,4160,4175,4160,1531
|
|
20240704,094100,102049190,4165,4165,4165,4165,100
|
|
20240704,094000,101632690,4165,4160,4165,4160,181
|
|
20240704,093900,100878905,4165,4165,4165,4165,5
|
|
20240704,093800,100858080,4165,4165,4165,4165,560
|
|
20240704,093700,98525680,4165,4165,4165,4165,13
|
|
20240704,093600,98471535,4165,4170,4170,4165,45
|
|
20240704,093500,98284100,4170,4165,4170,4165,324
|
|
20240704,093400,96934500,4165,4160,4165,4160,1770
|
|
20240704,093300,89571285,4160,4160,4160,4155,297
|
|
20240704,093200,88336485,4155,4160,4160,4155,1479
|
|
20240704,093100,82183875,4160,4135,4160,4135,6986
|
|
20240704,093000,53218095,4135,4140,4140,4135,529
|
|
20240704,092900,51030655,4140,4135,4140,4135,106
|
|
20240704,092800,50592325,4130,4130,4130,4130,0
|
|
20240704,092700,50592325,4130,4130,4130,4130,76
|
|
20240704,092600,50278445,4130,4130,4130,4130,29
|
|
20240704,092500,50158675,4140,4145,4145,4140,1081
|
|
20240704,092400,45683050,4145,4140,4145,4140,395
|
|
20240704,092300,44046735,4145,4145,4145,4145,12
|
|
20240704,092200,43996995,4145,4145,4145,4145,150
|
|
20240704,092100,43375245,4145,4145,4145,4145,0
|
|
20240704,092000,43375245,4145,4145,4145,4145,6
|
|
20240704,091900,43350375,4145,4145,4145,4145,4
|
|
20240704,091800,43333795,4145,4145,4145,4145,0
|
|
20240704,091700,43333795,4145,4145,4145,4145,685
|
|
20240704,091600,40494470,4145,4145,4145,4145,29
|
|
20240704,091500,40374265,4145,4150,4150,4145,157
|
|
20240704,091400,39723475,4150,4145,4150,4145,27
|
|
20240704,091300,39611460,4150,4145,4150,4145,36
|
|
20240704,091200,39462135,4145,4150,4150,4145,16
|
|
20240704,091100,39395785,4145,4150,4150,4145,108
|
|
20240704,091000,38947625,4150,4145,4150,4145,229
|
|
20240704,090900,37997515,4145,4145,4150,4145,647
|
|
20240704,090800,35314745,4145,4145,4145,4145,5
|
|
20240704,090700,35294020,4125,4125,4125,4125,0
|
|
20240704,090600,35294020,4125,4150,4150,4125,2602
|
|
20240704,090500,24510695,4150,4145,4150,4145,604
|
|
20240704,090400,22006830,4145,4130,4145,4130,3108
|
|
20240704,090300,9153035,4130,4130,4130,4130,220
|
|
20240704,090200,8244435,4130,4130,4130,4120,692
|
|
20240704,090100,5387235,4130,4120,4130,4120,42
|
|
20240704,090000,5213925,4120,4115,4120,4115,1267
|