676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201300,413117195,3310,3310,3310,3310,603
|
|
20240705,201200,413117195,3310,3310,3310,3310,0
|
|
20240705,201100,413117195,3310,3310,3310,3310,0
|
|
20240705,201000,413117195,3310,3310,3310,3310,0
|
|
20240705,200900,413117195,3310,3310,3310,3310,0
|
|
20240705,200800,413117195,3310,3310,3310,3310,0
|
|
20240705,200700,413117195,3310,3310,3310,3310,0
|
|
20240705,200600,413117195,3310,3310,3310,3310,0
|
|
20240705,200500,413117195,3310,3310,3310,3310,0
|
|
20240705,200400,413117195,3310,3310,3310,3310,0
|
|
20240705,200300,413117195,3310,3310,3310,3310,0
|
|
20240705,200200,413117195,3310,3310,3310,3310,0
|
|
20240705,200100,413117195,3310,3310,3310,3310,0
|
|
20240705,200000,413117195,3310,3310,3310,3310,0
|
|
20240705,195900,413117195,3310,3310,3310,3310,0
|
|
20240705,195800,413117195,3310,3310,3310,3310,0
|
|
20240705,195700,413117195,3310,3310,3310,3310,0
|
|
20240705,195600,413117195,3310,3310,3310,3310,0
|
|
20240705,195500,413117195,3310,3310,3310,3310,0
|
|
20240705,195400,413117195,3310,3310,3310,3310,0
|
|
20240705,195300,413117195,3310,3310,3310,3310,0
|
|
20240705,195200,413117195,3310,3310,3310,3310,0
|
|
20240705,195100,413117195,3310,3310,3310,3310,0
|
|
20240705,195000,413117195,3310,3310,3310,3310,0
|
|
20240705,194900,413117195,3310,3310,3310,3310,0
|
|
20240705,194800,413117195,3310,3310,3310,3310,0
|
|
20240705,194700,413117195,3310,3310,3310,3310,0
|
|
20240705,194600,413117195,3310,3310,3310,3310,0
|
|
20240705,194500,413117195,3310,3310,3310,3310,0
|
|
20240705,194400,413117195,3310,3310,3310,3310,0
|
|
20240705,194300,413117195,3310,3310,3310,3310,603
|
|
20240705,194200,413117195,3310,3310,3310,3310,0
|
|
20240705,194100,413117195,3310,3310,3310,3310,0
|
|
20240705,194000,413117195,3310,3310,3310,3310,0
|
|
20240705,193900,413117195,3310,3310,3310,3310,0
|
|
20240705,193800,413117195,3310,3310,3310,3310,0
|
|
20240705,193700,413117195,3310,3310,3310,3310,0
|
|
20240705,193600,413117195,3310,3310,3310,3310,0
|
|
20240705,193500,413117195,3310,3310,3310,3310,0
|
|
20240705,193400,413117195,3310,3310,3310,3310,0
|
|
20240705,193300,413117195,3310,3310,3310,3310,0
|
|
20240705,193200,413117195,3310,3310,3310,3310,0
|
|
20240705,193100,413117195,3310,3310,3310,3310,0
|
|
20240705,193000,413117195,3310,3310,3310,3310,0
|
|
20240705,192900,413117195,3310,3310,3310,3310,0
|
|
20240705,192800,413117195,3310,3310,3310,3310,0
|
|
20240705,192700,413117195,3310,3310,3310,3310,0
|
|
20240705,192600,413117195,3310,3310,3310,3310,0
|
|
20240705,192500,413117195,3310,3310,3310,3310,0
|
|
20240705,192400,413117195,3310,3310,3310,3310,0
|
|
20240705,192300,413117195,3310,3310,3310,3310,0
|
|
20240705,192200,413117195,3310,3310,3310,3310,0
|
|
20240705,192100,413117195,3310,3310,3310,3310,0
|
|
20240705,192000,413117195,3310,3310,3310,3310,0
|
|
20240705,191900,413117195,3310,3310,3310,3310,0
|
|
20240705,191800,413117195,3310,3310,3310,3310,0
|
|
20240705,191700,413117195,3310,3310,3310,3310,0
|
|
20240705,191600,413117195,3310,3310,3310,3310,0
|
|
20240705,191500,413117195,3310,3310,3310,3310,0
|
|
20240705,191400,413117195,3310,3310,3310,3310,0
|
|
20240705,191300,413117195,3310,3310,3310,3310,603
|
|
20240705,191200,413117195,3310,3310,3310,3310,0
|
|
20240705,191100,413117195,3310,3310,3310,3310,0
|
|
20240705,191000,413117195,3310,3310,3310,3310,0
|
|
20240705,190900,413117195,3310,3310,3310,3310,0
|
|
20240705,190800,413117195,3310,3310,3310,3310,0
|
|
20240705,190700,413117195,3310,3310,3310,3310,0
|
|
20240705,190600,413117195,3310,3310,3310,3310,0
|
|
20240705,190500,413117195,3310,3310,3310,3310,0
|
|
20240705,190400,413117195,3310,3310,3310,3310,0
|
|
20240705,190300,413117195,3310,3310,3310,3310,0
|
|
20240705,190200,413117195,3310,3310,3310,3310,0
|
|
20240705,190100,413117195,3310,3310,3310,3310,0
|
|
20240705,190000,413117195,3310,3310,3310,3310,0
|
|
20240705,185900,413117195,3310,3310,3310,3310,0
|
|
20240705,185800,413117195,3310,3310,3310,3310,0
|
|
20240705,185700,413117195,3310,3310,3310,3310,0
|
|
20240705,185600,413117195,3310,3310,3310,3310,0
|
|
20240705,185500,413117195,3310,3310,3310,3310,0
|
|
20240705,185400,413117195,3310,3310,3310,3310,0
|
|
20240705,185300,413117195,3310,3310,3310,3310,0
|
|
20240705,185200,413117195,3310,3310,3310,3310,0
|
|
20240705,185100,413117195,3310,3310,3310,3310,0
|
|
20240705,185000,413117195,3310,3310,3310,3310,0
|
|
20240705,184900,413117195,3310,3310,3310,3310,0
|
|
20240705,184800,413117195,3310,3310,3310,3310,0
|
|
20240705,184700,413117195,3310,3310,3310,3310,0
|
|
20240705,184600,413117195,3310,3310,3310,3310,0
|
|
20240705,184500,413117195,3310,3310,3310,3310,0
|
|
20240705,184400,413117195,3310,3310,3310,3310,0
|
|
20240705,184300,413117195,3310,3310,3310,3310,603
|
|
20240705,184200,413117195,3310,3310,3310,3310,0
|
|
20240705,184100,413117195,3310,3310,3310,3310,0
|
|
20240705,184000,413117195,3310,3310,3310,3310,0
|
|
20240705,183900,413117195,3310,3310,3310,3310,0
|
|
20240705,183800,413117195,3310,3310,3310,3310,0
|
|
20240705,183700,413117195,3310,3310,3310,3310,0
|
|
20240705,183600,413117195,3310,3310,3310,3310,0
|
|
20240705,183500,413117195,3310,3310,3310,3310,0
|
|
20240705,183400,413117195,3310,3310,3310,3310,0
|
|
20240705,183300,413117195,3310,3310,3310,3310,0
|
|
20240705,183200,413117195,3310,3310,3310,3310,0
|
|
20240705,183100,413117195,3310,3310,3310,3310,0
|
|
20240705,183000,413117195,3310,3310,3310,3310,0
|
|
20240705,182900,413117195,3310,3310,3310,3310,0
|
|
20240705,182800,413117195,3310,3310,3310,3310,0
|
|
20240705,182700,413117195,3310,3310,3310,3310,0
|
|
20240705,182600,413117195,3310,3310,3310,3310,0
|
|
20240705,182500,413117195,3310,3310,3310,3310,0
|
|
20240705,182400,413117195,3310,3310,3310,3310,0
|
|
20240705,182300,413117195,3310,3310,3310,3310,0
|
|
20240705,182200,413117195,3310,3310,3310,3310,0
|
|
20240705,182100,413117195,3310,3310,3310,3310,0
|
|
20240705,182000,413117195,3310,3310,3310,3310,0
|
|
20240705,181900,413117195,3310,3310,3310,3310,0
|
|
20240705,181800,413117195,3310,3310,3310,3310,0
|
|
20240705,181700,413117195,3310,3310,3310,3310,0
|
|
20240705,181600,413117195,3310,3310,3310,3310,0
|
|
20240705,181500,413117195,3310,3310,3310,3310,0
|
|
20240705,181400,413117195,3310,3310,3310,3310,0
|
|
20240705,181300,413117195,3310,3310,3310,3310,603
|
|
20240705,181200,413117195,3310,3310,3310,3310,0
|
|
20240705,181100,413117195,3310,3310,3310,3310,0
|
|
20240705,181000,413117195,3310,3310,3310,3310,0
|
|
20240705,180900,413117195,3310,3310,3310,3310,0
|
|
20240705,180800,413117195,3310,3310,3310,3310,0
|
|
20240705,180700,413117195,3310,3310,3310,3310,0
|
|
20240705,180600,413117195,3310,3310,3310,3310,0
|
|
20240705,180500,413117195,3310,3310,3310,3310,0
|
|
20240705,180400,413117195,3310,3310,3310,3310,0
|
|
20240705,180300,413117195,3310,3310,3310,3310,0
|
|
20240705,180200,413117195,3310,3310,3310,3310,0
|
|
20240705,180100,413117195,3310,3310,3310,3310,0
|
|
20240705,180000,413117195,3310,3310,3310,3310,0
|
|
20240705,175900,413117195,3310,3310,3310,3310,0
|
|
20240705,175800,413117195,3310,3310,3310,3310,0
|
|
20240705,175700,413117195,3310,3310,3310,3310,0
|
|
20240705,175600,413117195,3310,3310,3310,3310,0
|
|
20240705,175500,413117195,3310,3310,3310,3310,0
|
|
20240705,175400,413117195,3310,3310,3310,3310,0
|
|
20240705,175300,413117195,3310,3310,3310,3310,0
|
|
20240705,175200,413117195,3310,3310,3310,3310,0
|
|
20240705,175100,413117195,3310,3310,3310,3310,0
|
|
20240705,175000,413117195,3310,3310,3310,3310,0
|
|
20240705,174900,413117195,3310,3310,3310,3310,0
|
|
20240705,174800,413117195,3310,3310,3310,3310,0
|
|
20240705,174700,413117195,3310,3310,3310,3310,0
|
|
20240705,174600,413117195,3310,3310,3310,3310,0
|
|
20240705,174500,413117195,3310,3310,3310,3310,0
|
|
20240705,174400,413117195,3310,3310,3310,3310,0
|
|
20240705,174300,413117195,3310,3310,3310,3310,603
|
|
20240705,174200,413117195,3310,3310,3310,3310,0
|
|
20240705,174100,413117195,3310,3310,3310,3310,0
|
|
20240705,174000,413117195,3310,3310,3310,3310,0
|
|
20240705,173900,413117195,3310,3310,3310,3310,0
|
|
20240705,173800,413117195,3310,3310,3310,3310,0
|
|
20240705,173700,413117195,3310,3310,3310,3310,0
|
|
20240705,173600,413117195,3310,3310,3310,3310,0
|
|
20240705,173500,413117195,3310,3310,3310,3310,0
|
|
20240705,173400,413117195,3310,3310,3310,3310,0
|
|
20240705,173300,413117195,3310,3310,3310,3310,0
|
|
20240705,173200,413117195,3310,3310,3310,3310,0
|
|
20240705,173100,413117195,3310,3310,3310,3310,0
|
|
20240705,173000,413117195,3310,3310,3310,3310,0
|
|
20240705,172900,413117195,3310,3310,3310,3310,0
|
|
20240705,172800,413117195,3310,3310,3310,3310,0
|
|
20240705,172700,413117195,3310,3310,3310,3310,0
|
|
20240705,172600,413117195,3310,3310,3310,3310,0
|
|
20240705,172500,413117195,3310,3310,3310,3310,0
|
|
20240705,172400,413117195,3310,3310,3310,3310,0
|
|
20240705,172300,413117195,3310,3310,3310,3310,0
|
|
20240705,172200,413117195,3310,3310,3310,3310,0
|
|
20240705,172100,413117195,3310,3310,3310,3310,0
|
|
20240705,172000,413117195,3310,3310,3310,3310,0
|
|
20240705,171900,413117195,3310,3310,3310,3310,0
|
|
20240705,171800,413117195,3310,3310,3310,3310,0
|
|
20240705,171700,413117195,3310,3310,3310,3310,0
|
|
20240705,171600,413117195,3310,3310,3310,3310,0
|
|
20240705,171500,413117195,3310,3310,3310,3310,0
|
|
20240705,171400,413117195,3310,3310,3310,3310,0
|
|
20240705,171300,413117195,3310,3310,3310,3310,603
|
|
20240705,171200,413117195,3310,3310,3310,3310,0
|
|
20240705,171100,413117195,3310,3310,3310,3310,0
|
|
20240705,171000,413117195,3310,3310,3310,3310,0
|
|
20240705,170900,413117195,3310,3310,3310,3310,0
|
|
20240705,170800,413117195,3310,3310,3310,3310,0
|
|
20240705,170700,413117195,3310,3310,3310,3310,0
|
|
20240705,170600,413117195,3310,3310,3310,3310,0
|
|
20240705,170500,413117195,3310,3310,3310,3310,0
|
|
20240705,170400,413117195,3310,3310,3310,3310,0
|
|
20240705,170300,413117195,3310,3310,3310,3310,0
|
|
20240705,170200,413117195,3310,3310,3310,3310,0
|
|
20240705,170100,413117195,3310,3310,3310,3310,0
|
|
20240705,170000,413117195,3310,3310,3310,3310,0
|
|
20240705,165900,413117195,3310,3310,3310,3310,0
|
|
20240705,165800,413117195,3310,3310,3310,3310,0
|
|
20240705,165700,413117195,3310,3310,3310,3310,0
|
|
20240705,165600,413117195,3310,3310,3310,3310,0
|
|
20240705,165500,413117195,3310,3310,3310,3310,0
|
|
20240705,165400,413117195,3310,3310,3310,3310,0
|
|
20240705,165300,413117195,3310,3310,3310,3310,0
|
|
20240705,165200,413117195,3310,3310,3310,3310,0
|
|
20240705,165100,413117195,3310,3310,3310,3310,0
|
|
20240705,165000,413117195,3310,3310,3310,3310,0
|
|
20240705,164900,413117195,3310,3310,3310,3310,0
|
|
20240705,164800,413117195,3310,3310,3310,3310,0
|
|
20240705,164700,413117195,3310,3310,3310,3310,0
|
|
20240705,164600,413117195,3310,3310,3310,3310,0
|
|
20240705,164500,413117195,3310,3310,3310,3310,0
|
|
20240705,164400,413117195,3310,3310,3310,3310,0
|
|
20240705,164300,413117195,3310,3310,3310,3310,603
|
|
20240705,164200,413117195,3310,3310,3310,3310,0
|
|
20240705,164100,413117195,3310,3310,3310,3310,0
|
|
20240705,164000,413117195,3310,3310,3310,3310,0
|
|
20240705,163900,413117195,3310,3310,3310,3310,0
|
|
20240705,163800,413117195,3310,3310,3310,3310,0
|
|
20240705,163700,413117195,3310,3310,3310,3310,0
|
|
20240705,163600,413117195,3310,3310,3310,3310,0
|
|
20240705,163500,413117195,3310,3310,3310,3310,0
|
|
20240705,163400,413117195,3310,3310,3310,3310,0
|
|
20240705,163300,413117195,3310,3310,3310,3310,0
|
|
20240705,163200,413117195,3310,3310,3310,3310,0
|
|
20240705,163100,413117195,3310,3310,3310,3310,0
|
|
20240705,163000,413117195,3310,3310,3310,3310,0
|
|
20240705,162900,413117195,3310,3310,3310,3310,0
|
|
20240705,162800,413117195,3310,3310,3310,3310,0
|
|
20240705,162700,413117195,3310,3310,3310,3310,0
|
|
20240705,162600,413117195,3310,3310,3310,3310,0
|
|
20240705,162500,413117195,3310,3310,3310,3310,0
|
|
20240705,162400,413117195,3310,3310,3310,3310,0
|
|
20240705,162300,413117195,3310,3310,3310,3310,0
|
|
20240705,162200,413117195,3310,3310,3310,3310,0
|
|
20240705,162100,413117195,3310,3310,3310,3310,0
|
|
20240705,162000,413117195,3310,3310,3310,3310,0
|
|
20240705,161900,413117195,3310,3310,3310,3310,0
|
|
20240705,161800,413117195,3310,3310,3310,3310,0
|
|
20240705,161700,413117195,3310,3310,3310,3310,0
|
|
20240705,161600,413117195,3310,3310,3310,3310,0
|
|
20240705,161500,413117195,3310,3310,3310,3310,0
|
|
20240705,161400,413117195,3310,3310,3310,3310,0
|
|
20240705,161300,413117195,3310,3310,3310,3310,603
|
|
20240705,161200,413117195,3310,3310,3310,3310,0
|
|
20240705,161100,413117195,3310,3310,3310,3310,0
|
|
20240705,161000,413117195,3310,3310,3310,3310,0
|
|
20240705,160900,413117195,3310,3310,3310,3310,0
|
|
20240705,160800,413117195,3310,3310,3310,3310,0
|
|
20240705,160700,413117195,3310,3310,3310,3310,0
|
|
20240705,160600,413117195,3310,3310,3310,3310,0
|
|
20240705,160500,413117195,3310,3310,3310,3310,0
|
|
20240705,160400,413117195,3310,3310,3310,3310,0
|
|
20240705,160300,413117195,3310,3310,3310,3310,0
|
|
20240705,160200,413117195,3310,3310,3310,3310,0
|
|
20240705,160100,413117195,3310,3310,3310,3310,0
|
|
20240705,160000,413117195,3310,3310,3310,3310,0
|
|
20240705,155900,413117195,3310,3310,3310,3310,0
|
|
20240705,155800,413117195,3310,3310,3310,3310,0
|
|
20240705,155700,413117195,3310,3310,3310,3310,0
|
|
20240705,155600,413117195,3310,3310,3310,3310,0
|
|
20240705,155500,413117195,3310,3310,3310,3310,0
|
|
20240705,155400,413117195,3310,3310,3310,3310,0
|
|
20240705,155300,413117195,3310,3310,3310,3310,0
|
|
20240705,155200,413117195,3310,3310,3310,3310,0
|
|
20240705,155100,413117195,3310,3310,3310,3310,0
|
|
20240705,155000,413117195,3310,3310,3310,3310,0
|
|
20240705,154900,413117195,3310,3310,3310,3310,0
|
|
20240705,154800,413117195,3310,3310,3310,3310,0
|
|
20240705,154700,413117195,3310,3310,3310,3310,0
|
|
20240705,154600,413117195,3310,3310,3310,3310,0
|
|
20240705,154500,413117195,3310,3310,3310,3310,0
|
|
20240705,154400,413117195,3310,3310,3310,3310,0
|
|
20240705,154300,413117195,3310,3310,3310,3310,603
|
|
20240705,154200,413117195,3310,3310,3310,3310,0
|
|
20240705,154100,413117195,3310,3310,3310,3310,0
|
|
20240705,154000,413117195,3310,3310,3310,3310,0
|
|
20240705,153900,413117195,3310,3310,3310,3310,0
|
|
20240705,153800,413117195,3310,3310,3310,3310,0
|
|
20240705,153700,413117195,3310,3310,3310,3310,0
|
|
20240705,153600,413117195,3310,3310,3310,3310,0
|
|
20240705,153500,413117195,3310,3310,3310,3310,0
|
|
20240705,153400,413117195,3310,3310,3310,3310,0
|
|
20240705,153300,413117195,3310,3310,3310,3310,0
|
|
20240705,153200,413117195,3310,3310,3310,3310,0
|
|
20240705,153100,413117195,3310,3310,3310,3310,0
|
|
20240705,153000,413117195,3310,3310,3310,3310,603
|
|
20240705,152900,411121265,3320,3320,3320,3320,0
|
|
20240705,152800,411121265,3320,3320,3320,3320,0
|
|
20240705,152700,411121265,3320,3320,3320,3320,0
|
|
20240705,152600,411121265,3320,3320,3320,3320,0
|
|
20240705,152500,411121265,3320,3320,3320,3320,0
|
|
20240705,152400,411121265,3320,3320,3320,3320,0
|
|
20240705,152300,411121265,3320,3320,3320,3320,0
|
|
20240705,152200,411121265,3320,3320,3320,3320,0
|
|
20240705,152100,411121265,3320,3320,3320,3320,0
|
|
20240705,152000,411121265,3320,3320,3320,3320,0
|
|
20240705,151900,411121265,3320,3330,3330,3320,81
|
|
20240705,151800,410852295,3320,3320,3320,3320,31
|
|
20240705,151700,410749375,3320,3320,3320,3320,15
|
|
20240705,151600,410699575,3320,3320,3325,3320,1028
|
|
20240705,151500,407286405,3325,3325,3325,3320,645
|
|
20240705,151400,405142960,3325,3325,3325,3325,15
|
|
20240705,151300,405093085,3320,3320,3320,3320,0
|
|
20240705,151200,405093085,3320,3320,3320,3320,0
|
|
20240705,151100,405093085,3320,3320,3320,3320,0
|
|
20240705,151000,405093085,3320,3320,3320,3320,409
|
|
20240705,150900,403735205,3325,3325,3325,3325,0
|
|
20240705,150800,403735205,3325,3340,3340,3325,728
|
|
20240705,150700,401313925,3340,3340,3340,3340,100
|
|
20240705,150600,400979925,3340,3340,3340,3340,300
|
|
20240705,150500,399977925,3340,3330,3340,3330,469
|
|
20240705,150400,398416145,3330,3325,3330,3325,237
|
|
20240705,150300,397628110,3325,3325,3325,3325,9
|
|
20240705,150200,397598185,3320,3320,3320,3320,0
|
|
20240705,150100,397598185,3320,3320,3320,3320,0
|
|
20240705,150000,397598185,3320,3320,3320,3320,0
|
|
20240705,145900,397598185,3320,3320,3320,3320,6
|
|
20240705,145800,397578265,3310,3315,3315,3310,898
|
|
20240705,145700,394602460,3315,3315,3315,3315,906
|
|
20240705,145600,391599070,3315,3320,3320,3315,4500
|
|
20240705,145500,376681560,3315,3315,3315,3315,0
|
|
20240705,145400,376681560,3315,3315,3315,3315,789
|
|
20240705,145300,374066025,3320,3315,3320,3315,3624
|
|
20240705,145200,362051380,3315,3315,3315,3315,593
|
|
20240705,145100,360085585,3320,3320,3320,3320,105
|
|
20240705,145000,359736985,3320,3325,3325,3320,11
|
|
20240705,144900,359700455,3325,3325,3325,3325,0
|
|
20240705,144800,359700455,3325,3325,3325,3325,1
|
|
20240705,144700,359697130,3320,3320,3320,3320,9
|
|
20240705,144600,359667250,3315,3320,3320,3315,1000
|
|
20240705,144500,356351645,3320,3320,3320,3320,0
|
|
20240705,144400,356351645,3320,3330,3330,3320,501
|
|
20240705,144300,354687705,3325,3325,3325,3325,599
|
|
20240705,144200,352696030,3325,3325,3325,3325,0
|
|
20240705,144100,352696030,3325,3325,3325,3325,0
|
|
20240705,144000,352696030,3325,3325,3325,3325,228
|
|
20240705,143900,351937930,3325,3325,3325,3325,0
|
|
20240705,143800,351937930,3325,3325,3325,3325,227
|
|
20240705,143700,351183155,3325,3325,3325,3325,0
|
|
20240705,143600,351183155,3325,3325,3325,3325,5
|
|
20240705,143500,351166530,3325,3320,3325,3320,101
|
|
20240705,143400,350831205,3325,3325,3325,3325,0
|
|
20240705,143300,350831205,3325,3325,3325,3325,40
|
|
20240705,143200,350698205,3325,3325,3325,3325,0
|
|
20240705,143100,350698205,3325,3320,3325,3320,1412
|
|
20240705,143000,346008865,3320,3320,3320,3320,0
|
|
20240705,142900,346008865,3320,3320,3320,3320,2
|
|
20240705,142800,346002225,3325,3325,3325,3325,0
|
|
20240705,142700,346002225,3325,3325,3325,3325,0
|
|
20240705,142600,346002225,3325,3325,3325,3325,10
|
|
20240705,142500,345968975,3325,3320,3325,3320,301
|
|
20240705,142400,344969650,3330,3320,3330,3320,23
|
|
20240705,142300,344893270,3330,3320,3330,3320,5
|
|
20240705,142200,344876650,3310,3310,3310,3310,0
|
|
20240705,142100,344876650,3310,3320,3320,3310,60
|
|
20240705,142000,344678040,3330,3330,3330,3330,2
|
|
20240705,141900,344671380,3330,3330,3330,3330,3
|
|
20240705,141800,344661390,3320,3310,3330,3310,243
|
|
20240705,141700,343854740,3320,3310,3330,3310,2154
|
|
20240705,141600,336724610,3310,3305,3310,3305,2099
|
|
20240705,141500,329787405,3305,3305,3305,3305,100
|
|
20240705,141400,329456905,3305,3310,3310,3305,191
|
|
20240705,141300,328825645,3310,3310,3310,3310,1
|
|
20240705,141200,328822335,3305,3305,3305,3305,400
|
|
20240705,141100,327500335,3310,3315,3315,3305,584
|
|
20240705,141000,325569515,3315,3310,3315,3310,82
|
|
20240705,140900,325297705,3310,3310,3310,3310,100
|
|
20240705,140800,324966705,3310,3325,3325,3310,8200
|
|
20240705,140700,297772010,3330,3330,3330,3330,120
|
|
20240705,140600,297372410,3330,3325,3330,3325,15
|
|
20240705,140500,297322480,3325,3325,3325,3325,1000
|
|
20240705,140400,293997480,3325,3325,3325,3325,276
|
|
20240705,140300,293079780,3325,3325,3325,3325,590
|
|
20240705,140200,291118030,3335,3335,3335,3335,303
|
|
20240705,140100,290107525,3330,3335,3335,3330,4939
|
|
20240705,140000,273646640,3340,3340,3340,3340,1
|
|
20240705,135900,273643300,3340,3340,3340,3340,20
|
|
20240705,135800,273576500,3340,3340,3340,3340,0
|
|
20240705,135700,273576500,3340,3345,3345,3340,2881
|
|
20240705,135600,263953950,3350,3350,3350,3350,0
|
|
20240705,135500,263953950,3350,3350,3350,3350,0
|
|
20240705,135400,263953950,3350,3340,3350,3340,301
|
|
20240705,135300,262948600,3345,3345,3345,3345,184
|
|
20240705,135200,262333120,3345,3345,3345,3345,6
|
|
20240705,135100,262313050,3345,3345,3345,3345,222
|
|
20240705,135000,261570460,3345,3345,3345,3345,488
|
|
20240705,134900,259938100,3345,3345,3345,3345,90
|
|
20240705,134800,259637050,3345,3345,3345,3345,22
|
|
20240705,134700,259563460,3345,3345,3345,3345,0
|
|
20240705,134600,259563460,3345,3345,3345,3340,420
|
|
20240705,134500,258158660,3345,3345,3345,3345,588
|
|
20240705,134400,256191800,3345,3345,3345,3345,3000
|
|
20240705,134300,246156800,3350,3350,3350,3350,0
|
|
20240705,134200,246156800,3350,3350,3350,3350,0
|
|
20240705,134100,246156800,3350,3350,3350,3350,0
|
|
20240705,134000,246156800,3350,3350,3350,3350,0
|
|
20240705,133900,246156800,3350,3350,3350,3350,40
|
|
20240705,133800,246022800,3350,3350,3350,3350,991
|
|
20240705,133700,242702950,3345,3345,3345,3345,400
|
|
20240705,133600,241364950,3350,3350,3350,3350,83
|
|
20240705,133500,241086900,3345,3345,3345,3345,1
|
|
20240705,133400,241083555,3345,3345,3345,3345,28
|
|
20240705,133300,240989895,3350,3350,3350,3350,10
|
|
20240705,133200,240956395,3350,3350,3350,3350,0
|
|
20240705,133100,240956395,3350,3350,3350,3350,3
|
|
20240705,133000,240946345,3350,3350,3350,3350,147
|
|
20240705,132900,240453895,3350,3350,3350,3350,163
|
|
20240705,132800,239907845,3355,3355,3355,3355,0
|
|
20240705,132700,239907845,3355,3355,3355,3355,0
|
|
20240705,132600,239907845,3355,3350,3355,3350,34
|
|
20240705,132500,239793780,3350,3350,3350,3350,150
|
|
20240705,132400,239291280,3355,3355,3355,3355,0
|
|
20240705,132300,239291280,3355,3355,3355,3355,20
|
|
20240705,132200,239224180,3355,3355,3355,3355,0
|
|
20240705,132100,239224180,3355,3355,3355,3355,0
|
|
20240705,132000,239224180,3355,3355,3355,3355,13
|
|
20240705,131900,239180565,3355,3355,3355,3355,0
|
|
20240705,131800,239180565,3355,3355,3355,3355,50
|
|
20240705,131700,239012815,3355,3355,3355,3355,0
|
|
20240705,131600,239012815,3355,3355,3355,3355,0
|
|
20240705,131500,239012815,3355,3355,3355,3355,0
|
|
20240705,131400,239012815,3355,3355,3355,3355,0
|
|
20240705,131300,239012815,3355,3355,3355,3355,30
|
|
20240705,131200,238912165,3355,3355,3355,3355,10
|
|
20240705,131100,238878615,3355,3355,3355,3355,0
|
|
20240705,131000,238878615,3355,3355,3355,3355,0
|
|
20240705,130900,238878615,3355,3355,3355,3355,0
|
|
20240705,130800,238878615,3355,3355,3355,3355,0
|
|
20240705,130700,238878615,3355,3355,3355,3355,0
|
|
20240705,130600,238878615,3355,3355,3355,3355,503
|
|
20240705,130500,237191050,3355,3355,3355,3355,20
|
|
20240705,130400,237123950,3355,3355,3355,3355,299
|
|
20240705,130300,236120805,3355,3355,3355,3355,1
|
|
20240705,130200,236117450,3350,3350,3350,3350,143
|
|
20240705,130100,235638400,3350,3350,3350,3350,869
|
|
20240705,130000,232727250,3350,3350,3350,3350,0
|
|
20240705,125900,232727250,3350,3350,3350,3350,0
|
|
20240705,125800,232727250,3350,3350,3350,3350,0
|
|
20240705,125700,232727250,3350,3350,3350,3350,10
|
|
20240705,125600,232693750,3355,3350,3355,3345,1512
|
|
20240705,125500,227636090,3345,3355,3355,3345,1260
|
|
20240705,125400,223418110,3360,3360,3360,3360,32
|
|
20240705,125300,223310590,3360,3360,3360,3360,0
|
|
20240705,125200,223310590,3360,3355,3360,3355,230
|
|
20240705,125100,222538935,3355,3355,3355,3355,298
|
|
20240705,125000,221539145,3355,3355,3355,3355,294
|
|
20240705,124900,220552775,3355,3355,3355,3355,43
|
|
20240705,124800,220408510,3355,3355,3355,3355,300
|
|
20240705,124700,219402010,3355,3355,3355,3355,0
|
|
20240705,124600,219402010,3355,3355,3355,3355,260
|
|
20240705,124500,218529710,3355,3355,3355,3355,0
|
|
20240705,124400,218529710,3355,3355,3355,3355,0
|
|
20240705,124300,218529710,3355,3355,3355,3355,77
|
|
20240705,124200,218271375,3360,3360,3380,3360,2257
|
|
20240705,124100,210686865,3360,3360,3360,3360,10
|
|
20240705,124000,210653265,3360,3360,3360,3360,0
|
|
20240705,123900,210653265,3360,3360,3360,3360,20
|
|
20240705,123800,210586065,3360,3360,3360,3360,1
|
|
20240705,123700,210582705,3355,3355,3355,3355,0
|
|
20240705,123600,210582705,3355,3355,3355,3355,0
|
|
20240705,123500,210582705,3355,3355,3355,3355,0
|
|
20240705,123400,210582705,3355,3355,3355,3355,28
|
|
20240705,123300,210488765,3355,3355,3355,3355,10
|
|
20240705,123200,210455215,3355,3355,3355,3355,1
|
|
20240705,123100,210451860,3355,3360,3360,3355,16
|
|
20240705,123000,210398175,3355,3350,3355,3345,2091
|
|
20240705,122900,203384075,3345,3350,3350,3345,386
|
|
20240705,122800,202092880,3345,3345,3345,3345,0
|
|
20240705,122700,202092880,3345,3350,3350,3345,308
|
|
20240705,122600,201061990,3355,3355,3355,3355,0
|
|
20240705,122500,201061990,3355,3355,3355,3355,0
|
|
20240705,122400,201061990,3355,3355,3355,3355,0
|
|
20240705,122300,201061990,3355,3355,3355,3355,36
|
|
20240705,122200,200941210,3355,3355,3355,3355,0
|
|
20240705,122100,200941210,3355,3355,3355,3355,0
|
|
20240705,122000,200941210,3355,3355,3355,3355,0
|
|
20240705,121900,200941210,3355,3355,3355,3355,0
|
|
20240705,121800,200941210,3355,3355,3355,3355,0
|
|
20240705,121700,200941210,3355,3355,3355,3355,0
|
|
20240705,121600,200941210,3355,3355,3355,3355,0
|
|
20240705,121500,200941210,3355,3355,3355,3355,0
|
|
20240705,121400,200941210,3355,3355,3355,3355,1
|
|
20240705,121300,200937855,3350,3350,3350,3350,12
|
|
20240705,121200,200897655,3350,3350,3350,3350,500
|
|
20240705,121100,199222655,3350,3350,3350,3350,586
|
|
20240705,121000,197259555,3355,3355,3355,3355,1
|
|
20240705,120900,197256200,3355,3355,3355,3355,0
|
|
20240705,120800,197256200,3355,3355,3355,3355,0
|
|
20240705,120700,197256200,3355,3355,3355,3355,0
|
|
20240705,120600,197256200,3355,3355,3355,3355,200
|
|
20240705,120500,196585200,3355,3355,3355,3355,200
|
|
20240705,120400,195914200,3350,3350,3350,3350,0
|
|
20240705,120300,195914200,3350,3350,3350,3350,11
|
|
20240705,120200,195877350,3345,3345,3345,3345,0
|
|
20240705,120100,195877350,3345,3345,3345,3345,0
|
|
20240705,120000,195877350,3345,3355,3355,3345,418
|
|
20240705,115900,194477410,3350,3350,3350,3350,145
|
|
20240705,115800,193991660,3350,3350,3350,3350,1
|
|
20240705,115700,193988310,3355,3355,3355,3355,0
|
|
20240705,115600,193988310,3355,3355,3355,3355,0
|
|
20240705,115500,193988310,3355,3355,3355,3355,0
|
|
20240705,115400,193988310,3355,3355,3355,3355,0
|
|
20240705,115300,193988310,3355,3355,3355,3355,0
|
|
20240705,115200,193988310,3355,3355,3355,3355,1
|
|
20240705,115100,193984955,3355,3355,3355,3355,0
|
|
20240705,115000,193984955,3355,3355,3355,3355,0
|
|
20240705,114900,193984955,3355,3355,3355,3355,250
|
|
20240705,114800,193146205,3355,3355,3355,3355,0
|
|
20240705,114700,193146205,3355,3350,3355,3350,151
|
|
20240705,114600,192640350,3355,3355,3355,3355,0
|
|
20240705,114500,192640350,3355,3355,3355,3355,20
|
|
20240705,114400,192573250,3355,3355,3355,3355,0
|
|
20240705,114300,192573250,3355,3355,3355,3355,53
|
|
20240705,114200,192395435,3355,3355,3355,3355,0
|
|
20240705,114100,192395435,3355,3350,3355,3350,254
|
|
20240705,114000,191544525,3350,3350,3350,3350,0
|
|
20240705,113900,191544525,3350,3350,3350,3350,0
|
|
20240705,113800,191544525,3350,3350,3350,3350,0
|
|
20240705,113700,191544525,3350,3350,3350,3350,0
|
|
20240705,113600,191544525,3350,3350,3350,3350,1
|
|
20240705,113500,191541175,3345,3345,3345,3345,0
|
|
20240705,113400,191541175,3345,3345,3345,3345,17
|
|
20240705,113300,191484310,3350,3350,3350,3350,102
|
|
20240705,113200,191142610,3350,3350,3350,3350,0
|
|
20240705,113100,191142610,3350,3350,3350,3350,1
|
|
20240705,113000,191139260,3340,3345,3345,3340,533
|
|
20240705,112900,189356680,3350,3350,3350,3350,0
|
|
20240705,112800,189356680,3350,3350,3350,3350,11
|
|
20240705,112700,189319830,3350,3350,3350,3350,0
|
|
20240705,112600,189319830,3350,3350,3350,3350,0
|
|
20240705,112500,189319830,3350,3345,3350,3345,501
|
|
20240705,112400,187643980,3350,3350,3350,3350,104
|
|
20240705,112300,187295580,3350,3350,3350,3350,20
|
|
20240705,112200,187228580,3350,3350,3350,3350,0
|
|
20240705,112100,187228580,3350,3345,3350,3345,31
|
|
20240705,112000,187124880,3350,3350,3350,3350,0
|
|
20240705,111900,187124880,3350,3350,3350,3350,0
|
|
20240705,111800,187124880,3350,3350,3350,3350,33
|
|
20240705,111700,187014330,3350,3350,3350,3350,0
|
|
20240705,111600,187014330,3350,3350,3350,3350,0
|
|
20240705,111500,187014330,3350,3350,3350,3350,0
|
|
20240705,111400,187014330,3350,3345,3350,3345,6
|
|
20240705,111300,186994255,3345,3345,3345,3345,100
|
|
20240705,111200,186659755,3335,3340,3340,3335,357
|
|
20240705,111100,185467695,3340,3345,3345,3340,147
|
|
20240705,111000,184976640,3340,3345,3345,3340,265
|
|
20240705,110900,184091415,3345,3345,3345,3345,376
|
|
20240705,110800,182833695,3345,3350,3350,3340,1696
|
|
20240705,110700,177165950,3350,3350,3350,3350,0
|
|
20240705,110600,177165950,3350,3350,3350,3350,0
|
|
20240705,110500,177165950,3350,3350,3350,3350,0
|
|
20240705,110400,177165950,3350,3355,3355,3350,7
|
|
20240705,110300,177142475,3355,3355,3355,3355,15
|
|
20240705,110200,177092150,3350,3350,3350,3350,0
|
|
20240705,110100,177092150,3350,3350,3350,3350,36
|
|
20240705,110000,176971550,3350,3350,3350,3350,500
|
|
20240705,105900,175296550,3355,3355,3355,3355,0
|
|
20240705,105800,175296550,3355,3355,3355,3355,3
|
|
20240705,105700,175286485,3350,3350,3350,3350,0
|
|
20240705,105600,175286485,3350,3350,3350,3350,0
|
|
20240705,105500,175286485,3350,3350,3350,3350,0
|
|
20240705,105400,175286485,3350,3350,3350,3350,842
|
|
20240705,105300,172465785,3355,3355,3355,3355,0
|
|
20240705,105200,172465785,3355,3355,3355,3355,0
|
|
20240705,105100,172465785,3355,3355,3355,3355,1
|
|
20240705,105000,172462430,3355,3355,3355,3355,1
|
|
20240705,104900,172459075,3350,3345,3350,3345,598
|
|
20240705,104800,170455785,3345,3345,3345,3345,0
|
|
20240705,104700,170455785,3345,3345,3345,3345,3
|
|
20240705,104600,170445750,3345,3345,3345,3345,0
|
|
20240705,104500,170445750,3345,3345,3345,3345,1
|
|
20240705,104400,170442405,3340,3340,3340,3340,636
|
|
20240705,104300,168318165,3340,3340,3340,3340,5
|
|
20240705,104200,168301465,3340,3335,3340,3335,505
|
|
20240705,104100,166617265,3340,3340,3340,3335,627
|
|
20240705,104000,164524165,3340,3340,3340,3340,1551
|
|
20240705,103900,159343825,3340,3340,3340,3340,15
|
|
20240705,103800,159293725,3340,3340,3340,3340,3
|
|
20240705,103700,159283705,3340,3340,3340,3340,0
|
|
20240705,103600,159283705,3340,3340,3340,3340,231
|
|
20240705,103500,158512165,3340,3340,3340,3340,330
|
|
20240705,103400,157409965,3340,3340,3340,3340,1
|
|
20240705,103300,157406625,3335,3335,3335,3335,0
|
|
20240705,103200,157406625,3335,3335,3335,3335,50
|
|
20240705,103100,157239875,3340,3345,3345,3340,2647
|
|
20240705,103000,148391780,3345,3345,3345,3345,11
|
|
20240705,102900,148354985,3350,3350,3350,3350,0
|
|
20240705,102800,148354985,3350,3350,3350,3350,0
|
|
20240705,102700,148354985,3350,3350,3350,3350,720
|
|
20240705,102600,145942985,3350,3350,3350,3350,0
|
|
20240705,102500,145942985,3350,3350,3350,3350,297
|
|
20240705,102400,144948035,3350,3350,3350,3350,153
|
|
20240705,102300,144435485,3350,3350,3350,3350,0
|
|
20240705,102200,144435485,3350,3350,3350,3350,0
|
|
20240705,102100,144435485,3350,3350,3350,3350,0
|
|
20240705,102000,144435485,3350,3350,3350,3350,10
|
|
20240705,101900,144401985,3350,3350,3350,3350,41
|
|
20240705,101800,144264635,3350,3350,3350,3350,11
|
|
20240705,101700,144227785,3350,3345,3350,3345,51
|
|
20240705,101600,144057185,3345,3355,3355,3345,2103
|
|
20240705,101500,137007160,3360,3360,3360,3360,11
|
|
20240705,101400,136970200,3355,3355,3355,3355,58
|
|
20240705,101300,136775610,3360,3360,3360,3360,10
|
|
20240705,101200,136742010,3360,3360,3360,3360,42
|
|
20240705,101100,136600890,3360,3360,3360,3360,5
|
|
20240705,101000,136584090,3360,3360,3360,3360,0
|
|
20240705,100900,136584090,3360,3360,3360,3360,2
|
|
20240705,100800,136577370,3360,3355,3360,3355,86
|
|
20240705,100700,136288835,3360,3360,3360,3360,41
|
|
20240705,100600,136151075,3360,3360,3360,3360,0
|
|
20240705,100500,136151075,3360,3360,3360,3360,3
|
|
20240705,100400,136140995,3360,3355,3360,3355,795
|
|
20240705,100300,133473765,3355,3355,3355,3355,1
|
|
20240705,100200,133470410,3355,3355,3355,3355,197
|
|
20240705,100100,132809475,3355,3355,3355,3355,10
|
|
20240705,100000,132775925,3355,3355,3355,3355,100
|
|
20240705,095900,132440425,3355,3355,3355,3355,14
|
|
20240705,095800,132393455,3355,3355,3355,3355,7
|
|
20240705,095700,132369970,3355,3355,3355,3355,0
|
|
20240705,095600,132369970,3355,3355,3355,3355,10
|
|
20240705,095500,132336420,3355,3355,3355,3355,0
|
|
20240705,095400,132336420,3355,3355,3355,3355,2
|
|
20240705,095300,132329710,3355,3355,3355,3355,50
|
|
20240705,095200,132161960,3355,3350,3355,3350,525
|
|
20240705,095100,130403205,3350,3350,3350,3350,207
|
|
20240705,095000,129709755,3355,3355,3355,3355,20
|
|
20240705,094900,129642655,3355,3355,3355,3355,1
|
|
20240705,094800,129639300,3355,3355,3355,3355,6
|
|
20240705,094700,129619170,3345,3350,3350,3345,330
|
|
20240705,094600,128514220,3355,3350,3355,3345,160
|
|
20240705,094500,127978990,3345,3345,3345,3340,268
|
|
20240705,094400,127083835,3350,3345,3350,3345,1978
|
|
20240705,094300,120466280,3345,3350,3350,3340,4531
|
|
20240705,094200,105319905,3360,3355,3360,3355,2380
|
|
20240705,094100,97334955,3355,3355,3355,3355,120
|
|
20240705,094000,96932355,3355,3350,3355,3350,53
|
|
20240705,093900,96754795,3350,3340,3350,3340,52
|
|
20240705,093800,96581095,3340,3340,3340,3340,1695
|
|
20240705,093700,90919795,3350,3335,3355,3335,2434
|
|
20240705,093600,82791865,3330,3345,3345,3320,7174
|
|
20240705,093500,58885390,3345,3345,3345,3345,565
|
|
20240705,093400,56995465,3350,3350,3350,3350,160
|
|
20240705,093300,56459465,3350,3350,3350,3350,282
|
|
20240705,093200,55514765,3355,3355,3355,3355,582
|
|
20240705,093100,53562155,3355,3365,3365,3355,160
|
|
20240705,093000,53025250,3360,3360,3360,3360,301
|
|
20240705,092900,52013890,3355,3360,3360,3355,1559
|
|
20240705,092800,46779375,3370,3380,3380,3365,2259
|
|
20240705,092700,39177790,3370,3370,3370,3370,0
|
|
20240705,092600,39177790,3370,3370,3370,3370,0
|
|
20240705,092500,39177790,3370,3375,3380,3370,4069
|
|
20240705,092400,25458620,3370,3370,3370,3370,0
|
|
20240705,092300,25458620,3370,3370,3370,3370,20
|
|
20240705,092200,25391220,3370,3370,3370,3370,1
|
|
20240705,092100,25387850,3370,3365,3370,3365,395
|
|
20240705,092000,24057000,3370,3365,3370,3365,263
|
|
20240705,091900,23171915,3365,3365,3365,3365,0
|
|
20240705,091800,23171915,3365,3360,3365,3360,181
|
|
20240705,091700,22563600,3365,3360,3365,3360,141
|
|
20240705,091600,22089835,3360,3370,3370,3360,1732
|
|
20240705,091500,16259115,3365,3365,3365,3365,0
|
|
20240705,091400,16259115,3365,3365,3365,3365,614
|
|
20240705,091300,14193005,3365,3370,3370,3365,207
|
|
20240705,091200,13496435,3375,3375,3375,3375,176
|
|
20240705,091100,12902435,3375,3380,3385,3375,80
|
|
20240705,091000,12631985,3385,3380,3385,3365,726
|
|
20240705,090900,10187645,3385,3385,3385,3385,300
|
|
20240705,090800,9172145,3380,3380,3380,3380,261
|
|
20240705,090700,8289965,3380,3380,3380,3380,0
|
|
20240705,090600,8289965,3380,3390,3390,3370,617
|
|
20240705,090500,6204530,3395,3410,3410,3395,330
|
|
20240705,090400,5081750,3425,3415,3425,3415,7
|
|
20240705,090300,5057835,3415,3425,3430,3415,19
|
|
20240705,090200,4992755,3425,3405,3425,3405,2
|
|
20240705,090100,4985925,3425,3425,3425,3420,3
|
|
20240705,090000,4975655,3415,3415,3415,3415,1457
|