676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201300,954282770,4085,4085,4085,4085,5842
|
|
20240719,201200,954282770,4085,4085,4085,4085,0
|
|
20240719,201100,954282770,4085,4085,4085,4085,0
|
|
20240719,201000,954282770,4085,4085,4085,4085,0
|
|
20240719,200900,954282770,4085,4085,4085,4085,0
|
|
20240719,200800,954282770,4085,4085,4085,4085,0
|
|
20240719,200700,954282770,4085,4085,4085,4085,0
|
|
20240719,200600,954282770,4085,4085,4085,4085,0
|
|
20240719,200500,954282770,4085,4085,4085,4085,0
|
|
20240719,200400,954282770,4085,4085,4085,4085,0
|
|
20240719,200300,954282770,4085,4085,4085,4085,0
|
|
20240719,200200,954282770,4085,4085,4085,4085,0
|
|
20240719,200100,954282770,4085,4085,4085,4085,0
|
|
20240719,200000,954282770,4085,4085,4085,4085,0
|
|
20240719,195900,954282770,4085,4085,4085,4085,0
|
|
20240719,195800,954282770,4085,4085,4085,4085,0
|
|
20240719,195700,954282770,4085,4085,4085,4085,0
|
|
20240719,195600,954282770,4085,4085,4085,4085,0
|
|
20240719,195500,954282770,4085,4085,4085,4085,0
|
|
20240719,195400,954282770,4085,4085,4085,4085,0
|
|
20240719,195300,954282770,4085,4085,4085,4085,0
|
|
20240719,195200,954282770,4085,4085,4085,4085,0
|
|
20240719,195100,954282770,4085,4085,4085,4085,0
|
|
20240719,195000,954282770,4085,4085,4085,4085,0
|
|
20240719,194900,954282770,4085,4085,4085,4085,0
|
|
20240719,194800,954282770,4085,4085,4085,4085,0
|
|
20240719,194700,954282770,4085,4085,4085,4085,0
|
|
20240719,194600,954282770,4085,4085,4085,4085,0
|
|
20240719,194500,954282770,4085,4085,4085,4085,0
|
|
20240719,194400,954282770,4085,4085,4085,4085,0
|
|
20240719,194300,954282770,4085,4085,4085,4085,5842
|
|
20240719,194200,954282770,4085,4085,4085,4085,0
|
|
20240719,194100,954282770,4085,4085,4085,4085,0
|
|
20240719,194000,954282770,4085,4085,4085,4085,0
|
|
20240719,193900,954282770,4085,4085,4085,4085,0
|
|
20240719,193800,954282770,4085,4085,4085,4085,0
|
|
20240719,193700,954282770,4085,4085,4085,4085,0
|
|
20240719,193600,954282770,4085,4085,4085,4085,0
|
|
20240719,193500,954282770,4085,4085,4085,4085,0
|
|
20240719,193400,954282770,4085,4085,4085,4085,0
|
|
20240719,193300,954282770,4085,4085,4085,4085,0
|
|
20240719,193200,954282770,4085,4085,4085,4085,0
|
|
20240719,193100,954282770,4085,4085,4085,4085,0
|
|
20240719,193000,954282770,4085,4085,4085,4085,0
|
|
20240719,192900,954282770,4085,4085,4085,4085,0
|
|
20240719,192800,954282770,4085,4085,4085,4085,0
|
|
20240719,192700,954282770,4085,4085,4085,4085,0
|
|
20240719,192600,954282770,4085,4085,4085,4085,0
|
|
20240719,192500,954282770,4085,4085,4085,4085,0
|
|
20240719,192400,954282770,4085,4085,4085,4085,0
|
|
20240719,192300,954282770,4085,4085,4085,4085,0
|
|
20240719,192200,954282770,4085,4085,4085,4085,0
|
|
20240719,192100,954282770,4085,4085,4085,4085,0
|
|
20240719,192000,954282770,4085,4085,4085,4085,0
|
|
20240719,191900,954282770,4085,4085,4085,4085,0
|
|
20240719,191800,954282770,4085,4085,4085,4085,0
|
|
20240719,191700,954282770,4085,4085,4085,4085,0
|
|
20240719,191600,954282770,4085,4085,4085,4085,0
|
|
20240719,191500,954282770,4085,4085,4085,4085,0
|
|
20240719,191400,954282770,4085,4085,4085,4085,0
|
|
20240719,191300,954282770,4085,4085,4085,4085,5842
|
|
20240719,191200,954282770,4085,4085,4085,4085,0
|
|
20240719,191100,954282770,4085,4085,4085,4085,0
|
|
20240719,191000,954282770,4085,4085,4085,4085,0
|
|
20240719,190900,954282770,4085,4085,4085,4085,0
|
|
20240719,190800,954282770,4085,4085,4085,4085,0
|
|
20240719,190700,954282770,4085,4085,4085,4085,0
|
|
20240719,190600,954282770,4085,4085,4085,4085,0
|
|
20240719,190500,954282770,4085,4085,4085,4085,0
|
|
20240719,190400,954282770,4085,4085,4085,4085,0
|
|
20240719,190300,954282770,4085,4085,4085,4085,0
|
|
20240719,190200,954282770,4085,4085,4085,4085,0
|
|
20240719,190100,954282770,4085,4085,4085,4085,0
|
|
20240719,190000,954282770,4085,4085,4085,4085,0
|
|
20240719,185900,954282770,4085,4085,4085,4085,0
|
|
20240719,185800,954282770,4085,4085,4085,4085,0
|
|
20240719,185700,954282770,4085,4085,4085,4085,0
|
|
20240719,185600,954282770,4085,4085,4085,4085,0
|
|
20240719,185500,954282770,4085,4085,4085,4085,0
|
|
20240719,185400,954282770,4085,4085,4085,4085,0
|
|
20240719,185300,954282770,4085,4085,4085,4085,0
|
|
20240719,185200,954282770,4085,4085,4085,4085,0
|
|
20240719,185100,954282770,4085,4085,4085,4085,0
|
|
20240719,185000,954282770,4085,4085,4085,4085,0
|
|
20240719,184900,954282770,4085,4085,4085,4085,0
|
|
20240719,184800,954282770,4085,4085,4085,4085,0
|
|
20240719,184700,954282770,4085,4085,4085,4085,0
|
|
20240719,184600,954282770,4085,4085,4085,4085,0
|
|
20240719,184500,954282770,4085,4085,4085,4085,0
|
|
20240719,184400,954282770,4085,4085,4085,4085,0
|
|
20240719,184300,954282770,4085,4085,4085,4085,5842
|
|
20240719,184200,954282770,4085,4085,4085,4085,0
|
|
20240719,184100,954282770,4085,4085,4085,4085,0
|
|
20240719,184000,954282770,4085,4085,4085,4085,0
|
|
20240719,183900,954282770,4085,4085,4085,4085,0
|
|
20240719,183800,954282770,4085,4085,4085,4085,0
|
|
20240719,183700,954282770,4085,4085,4085,4085,0
|
|
20240719,183600,954282770,4085,4085,4085,4085,0
|
|
20240719,183500,954282770,4085,4085,4085,4085,0
|
|
20240719,183400,954282770,4085,4085,4085,4085,0
|
|
20240719,183300,954282770,4085,4085,4085,4085,0
|
|
20240719,183200,954282770,4085,4085,4085,4085,0
|
|
20240719,183100,954282770,4085,4085,4085,4085,0
|
|
20240719,183000,954282770,4085,4085,4085,4085,0
|
|
20240719,182900,954282770,4085,4085,4085,4085,0
|
|
20240719,182800,954282770,4085,4085,4085,4085,0
|
|
20240719,182700,954282770,4085,4085,4085,4085,0
|
|
20240719,182600,954282770,4085,4085,4085,4085,0
|
|
20240719,182500,954282770,4085,4085,4085,4085,0
|
|
20240719,182400,954282770,4085,4085,4085,4085,0
|
|
20240719,182300,954282770,4085,4085,4085,4085,0
|
|
20240719,182200,954282770,4085,4085,4085,4085,0
|
|
20240719,182100,954282770,4085,4085,4085,4085,0
|
|
20240719,182000,954282770,4085,4085,4085,4085,0
|
|
20240719,181900,954282770,4085,4085,4085,4085,0
|
|
20240719,181800,954282770,4085,4085,4085,4085,0
|
|
20240719,181700,954282770,4085,4085,4085,4085,0
|
|
20240719,181600,954282770,4085,4085,4085,4085,0
|
|
20240719,181500,954282770,4085,4085,4085,4085,0
|
|
20240719,181400,954282770,4085,4085,4085,4085,0
|
|
20240719,181300,954282770,4085,4085,4085,4085,5842
|
|
20240719,181200,954282770,4085,4085,4085,4085,0
|
|
20240719,181100,954282770,4085,4085,4085,4085,0
|
|
20240719,181000,954282770,4085,4085,4085,4085,0
|
|
20240719,180900,954282770,4085,4085,4085,4085,0
|
|
20240719,180800,954282770,4085,4085,4085,4085,0
|
|
20240719,180700,954282770,4085,4085,4085,4085,0
|
|
20240719,180600,954282770,4085,4085,4085,4085,0
|
|
20240719,180500,954282770,4085,4085,4085,4085,0
|
|
20240719,180400,954282770,4085,4085,4085,4085,0
|
|
20240719,180300,954282770,4085,4085,4085,4085,0
|
|
20240719,180200,954282770,4085,4085,4085,4085,0
|
|
20240719,180100,954282770,4085,4085,4085,4085,0
|
|
20240719,180000,954282770,4085,4085,4085,4085,0
|
|
20240719,175900,954282770,4085,4085,4085,4085,0
|
|
20240719,175800,954282770,4085,4085,4085,4085,0
|
|
20240719,175700,954282770,4085,4085,4085,4085,0
|
|
20240719,175600,954282770,4085,4085,4085,4085,0
|
|
20240719,175500,954282770,4085,4085,4085,4085,0
|
|
20240719,175400,954282770,4085,4085,4085,4085,0
|
|
20240719,175300,954282770,4085,4085,4085,4085,0
|
|
20240719,175200,954282770,4085,4085,4085,4085,0
|
|
20240719,175100,954282770,4085,4085,4085,4085,0
|
|
20240719,175000,954282770,4085,4085,4085,4085,0
|
|
20240719,174900,954282770,4085,4085,4085,4085,0
|
|
20240719,174800,954282770,4085,4085,4085,4085,0
|
|
20240719,174700,954282770,4085,4085,4085,4085,0
|
|
20240719,174600,954282770,4085,4085,4085,4085,0
|
|
20240719,174500,954282770,4085,4085,4085,4085,0
|
|
20240719,174400,954282770,4085,4085,4085,4085,0
|
|
20240719,174300,954282770,4085,4085,4085,4085,5842
|
|
20240719,174200,954282770,4085,4085,4085,4085,0
|
|
20240719,174100,954282770,4085,4085,4085,4085,0
|
|
20240719,174000,954282770,4085,4085,4085,4085,0
|
|
20240719,173900,954282770,4085,4085,4085,4085,0
|
|
20240719,173800,954282770,4085,4085,4085,4085,0
|
|
20240719,173700,954282770,4085,4085,4085,4085,0
|
|
20240719,173600,954282770,4085,4085,4085,4085,0
|
|
20240719,173500,954282770,4085,4085,4085,4085,0
|
|
20240719,173400,954282770,4085,4085,4085,4085,0
|
|
20240719,173300,954282770,4085,4085,4085,4085,0
|
|
20240719,173200,954282770,4085,4085,4085,4085,0
|
|
20240719,173100,954282770,4085,4085,4085,4085,0
|
|
20240719,173000,954282770,4085,4085,4085,4085,0
|
|
20240719,172900,954282770,4085,4085,4085,4085,0
|
|
20240719,172800,954282770,4085,4085,4085,4085,0
|
|
20240719,172700,954282770,4085,4085,4085,4085,0
|
|
20240719,172600,954282770,4085,4085,4085,4085,0
|
|
20240719,172500,954282770,4085,4085,4085,4085,0
|
|
20240719,172400,954282770,4085,4085,4085,4085,0
|
|
20240719,172300,954282770,4085,4085,4085,4085,0
|
|
20240719,172200,954282770,4085,4085,4085,4085,0
|
|
20240719,172100,954282770,4085,4085,4085,4085,0
|
|
20240719,172000,954282770,4085,4085,4085,4085,0
|
|
20240719,171900,954282770,4085,4085,4085,4085,0
|
|
20240719,171800,954282770,4085,4085,4085,4085,0
|
|
20240719,171700,954282770,4085,4085,4085,4085,0
|
|
20240719,171600,954282770,4085,4085,4085,4085,0
|
|
20240719,171500,954282770,4085,4085,4085,4085,0
|
|
20240719,171400,954282770,4085,4085,4085,4085,0
|
|
20240719,171300,954282770,4085,4085,4085,4085,5842
|
|
20240719,171200,954282770,4085,4085,4085,4085,0
|
|
20240719,171100,954282770,4085,4085,4085,4085,0
|
|
20240719,171000,954282770,4085,4085,4085,4085,0
|
|
20240719,170900,954282770,4085,4085,4085,4085,0
|
|
20240719,170800,954282770,4085,4085,4085,4085,0
|
|
20240719,170700,954282770,4085,4085,4085,4085,0
|
|
20240719,170600,954282770,4085,4085,4085,4085,0
|
|
20240719,170500,954282770,4085,4085,4085,4085,0
|
|
20240719,170400,954282770,4085,4085,4085,4085,0
|
|
20240719,170300,954282770,4085,4085,4085,4085,0
|
|
20240719,170200,954282770,4085,4085,4085,4085,0
|
|
20240719,170100,954282770,4085,4085,4085,4085,0
|
|
20240719,170000,954282770,4085,4085,4085,4085,0
|
|
20240719,165900,954282770,4085,4085,4085,4085,0
|
|
20240719,165800,954282770,4085,4085,4085,4085,0
|
|
20240719,165700,954282770,4085,4085,4085,4085,0
|
|
20240719,165600,954282770,4085,4085,4085,4085,0
|
|
20240719,165500,954282770,4085,4085,4085,4085,0
|
|
20240719,165400,954282770,4085,4085,4085,4085,0
|
|
20240719,165300,954282770,4085,4085,4085,4085,0
|
|
20240719,165200,954282770,4085,4085,4085,4085,0
|
|
20240719,165100,954282770,4085,4085,4085,4085,0
|
|
20240719,165000,954282770,4085,4085,4085,4085,0
|
|
20240719,164900,954282770,4085,4085,4085,4085,0
|
|
20240719,164800,954282770,4085,4085,4085,4085,0
|
|
20240719,164700,954282770,4085,4085,4085,4085,0
|
|
20240719,164600,954282770,4085,4085,4085,4085,0
|
|
20240719,164500,954282770,4085,4085,4085,4085,0
|
|
20240719,164400,954282770,4085,4085,4085,4085,0
|
|
20240719,164300,954282770,4085,4085,4085,4085,5842
|
|
20240719,164200,954282770,4085,4085,4085,4085,0
|
|
20240719,164100,954282770,4085,4085,4085,4085,0
|
|
20240719,164000,954282770,4085,4085,4085,4085,0
|
|
20240719,163900,954282770,4085,4085,4085,4085,0
|
|
20240719,163800,954282770,4085,4085,4085,4085,0
|
|
20240719,163700,954282770,4085,4085,4085,4085,0
|
|
20240719,163600,954282770,4085,4085,4085,4085,0
|
|
20240719,163500,954282770,4085,4085,4085,4085,0
|
|
20240719,163400,954282770,4085,4085,4085,4085,0
|
|
20240719,163300,954282770,4085,4085,4085,4085,0
|
|
20240719,163200,954282770,4085,4085,4085,4085,0
|
|
20240719,163100,954282770,4085,4085,4085,4085,0
|
|
20240719,163000,954282770,4085,4085,4085,4085,0
|
|
20240719,162900,954282770,4085,4085,4085,4085,0
|
|
20240719,162800,954282770,4085,4085,4085,4085,0
|
|
20240719,162700,954282770,4085,4085,4085,4085,0
|
|
20240719,162600,954282770,4085,4085,4085,4085,0
|
|
20240719,162500,954282770,4085,4085,4085,4085,0
|
|
20240719,162400,954282770,4085,4085,4085,4085,0
|
|
20240719,162300,954282770,4085,4085,4085,4085,0
|
|
20240719,162200,954282770,4085,4085,4085,4085,0
|
|
20240719,162100,954282770,4085,4085,4085,4085,0
|
|
20240719,162000,954282770,4085,4085,4085,4085,0
|
|
20240719,161900,954282770,4085,4085,4085,4085,0
|
|
20240719,161800,954282770,4085,4085,4085,4085,0
|
|
20240719,161700,954282770,4085,4085,4085,4085,0
|
|
20240719,161600,954282770,4085,4085,4085,4085,0
|
|
20240719,161500,954282770,4085,4085,4085,4085,0
|
|
20240719,161400,954282770,4085,4085,4085,4085,0
|
|
20240719,161300,954282770,4085,4085,4085,4085,5842
|
|
20240719,161200,954282770,4085,4085,4085,4085,0
|
|
20240719,161100,954282770,4085,4085,4085,4085,0
|
|
20240719,161000,954282770,4085,4085,4085,4085,0
|
|
20240719,160900,954282770,4085,4085,4085,4085,0
|
|
20240719,160800,954282770,4085,4085,4085,4085,0
|
|
20240719,160700,954282770,4085,4085,4085,4085,0
|
|
20240719,160600,954282770,4085,4085,4085,4085,0
|
|
20240719,160500,954282770,4085,4085,4085,4085,0
|
|
20240719,160400,954282770,4085,4085,4085,4085,0
|
|
20240719,160300,954282770,4085,4085,4085,4085,0
|
|
20240719,160200,954282770,4085,4085,4085,4085,0
|
|
20240719,160100,954282770,4085,4085,4085,4085,0
|
|
20240719,160000,954282770,4085,4085,4085,4085,0
|
|
20240719,155900,954282770,4085,4085,4085,4085,0
|
|
20240719,155800,954282770,4085,4085,4085,4085,0
|
|
20240719,155700,954282770,4085,4085,4085,4085,0
|
|
20240719,155600,954282770,4085,4085,4085,4085,0
|
|
20240719,155500,954282770,4085,4085,4085,4085,0
|
|
20240719,155400,954282770,4085,4085,4085,4085,0
|
|
20240719,155300,954282770,4085,4085,4085,4085,0
|
|
20240719,155200,954282770,4085,4085,4085,4085,0
|
|
20240719,155100,954282770,4085,4085,4085,4085,0
|
|
20240719,155000,954282770,4085,4085,4085,4085,0
|
|
20240719,154900,954282770,4085,4085,4085,4085,0
|
|
20240719,154800,954282770,4085,4085,4085,4085,0
|
|
20240719,154700,954282770,4085,4085,4085,4085,0
|
|
20240719,154600,954282770,4085,4085,4085,4085,0
|
|
20240719,154500,954282770,4085,4085,4085,4085,0
|
|
20240719,154400,954282770,4085,4085,4085,4085,0
|
|
20240719,154300,954282770,4085,4085,4085,4085,5842
|
|
20240719,154200,954282770,4085,4085,4085,4085,0
|
|
20240719,154100,954282770,4085,4085,4085,4085,0
|
|
20240719,154000,954282770,4085,4085,4085,4085,0
|
|
20240719,153900,954282770,4085,4085,4085,4085,0
|
|
20240719,153800,954282770,4085,4085,4085,4085,0
|
|
20240719,153700,954282770,4085,4085,4085,4085,0
|
|
20240719,153600,954282770,4085,4085,4085,4085,0
|
|
20240719,153500,954282770,4085,4085,4085,4085,0
|
|
20240719,153400,954282770,4085,4085,4085,4085,0
|
|
20240719,153300,954282770,4085,4085,4085,4085,0
|
|
20240719,153200,954282770,4085,4085,4085,4085,0
|
|
20240719,153100,954282770,4085,4085,4085,4085,0
|
|
20240719,153000,954282770,4085,4085,4085,4085,5842
|
|
20240719,152900,930418200,4080,4080,4080,4080,0
|
|
20240719,152800,930418200,4080,4080,4080,4080,0
|
|
20240719,152700,930418200,4080,4080,4080,4080,0
|
|
20240719,152600,930418200,4080,4080,4080,4080,0
|
|
20240719,152500,930418200,4080,4080,4080,4080,0
|
|
20240719,152400,930418200,4080,4080,4080,4080,0
|
|
20240719,152300,930418200,4080,4080,4080,4080,0
|
|
20240719,152200,930418200,4080,4080,4080,4080,0
|
|
20240719,152100,930418200,4080,4080,4080,4080,0
|
|
20240719,152000,930418200,4080,4080,4080,4080,0
|
|
20240719,151900,930418200,4080,4075,4085,4070,1799
|
|
20240719,151800,923085340,4080,4095,4095,4080,12
|
|
20240719,151700,923036215,4100,4090,4100,4090,1542
|
|
20240719,151600,916728715,4090,4090,4090,4090,1002
|
|
20240719,151500,912630535,4090,4090,4090,4090,1201
|
|
20240719,151400,907718445,4090,4080,4090,4075,304
|
|
20240719,151300,906478110,4090,4095,4095,4090,5
|
|
20240719,151200,906457655,4080,4100,4100,4080,1506
|
|
20240719,151100,900312625,4100,4100,4100,4100,394
|
|
20240719,151000,898697225,4100,4100,4100,4090,1004
|
|
20240719,150900,894590845,4110,4090,4110,4090,2002
|
|
20240719,150800,886390225,4080,4090,4090,4080,391
|
|
20240719,150700,884791915,4090,4090,4090,4090,804
|
|
20240719,150600,881503555,4090,4090,4090,4090,3
|
|
20240719,150500,881491285,4090,4090,4090,4090,2
|
|
20240719,150400,881483105,4090,4090,4090,4090,1
|
|
20240719,150300,881479015,4090,4090,4090,4090,73
|
|
20240719,150200,881180445,4090,4075,4090,4075,472
|
|
20240719,150100,879253610,4075,4085,4085,4075,3054
|
|
20240719,150000,866806010,4090,4085,4090,4085,790
|
|
20240719,145900,863575085,4090,4090,4090,4090,84
|
|
20240719,145800,863231525,4100,4100,4100,4085,13
|
|
20240719,145700,863178390,4090,4080,4090,4080,1285
|
|
20240719,145600,857925630,4080,4080,4080,4080,1029
|
|
20240719,145500,853727310,4080,4080,4080,4080,34
|
|
20240719,145400,853588590,4080,4080,4080,4080,656
|
|
20240719,145300,850912110,4080,4090,4090,4080,2131
|
|
20240719,145200,842211295,4090,4090,4090,4090,526
|
|
20240719,145100,840059955,4110,4105,4110,4105,600
|
|
20240719,145000,837596865,4105,4095,4105,4095,629
|
|
20240719,144900,835015005,4100,4085,4100,4085,2062
|
|
20240719,144800,826563880,4085,4085,4085,4085,0
|
|
20240719,144700,826563880,4085,4085,4085,4085,9
|
|
20240719,144600,826527115,4095,4085,4095,4085,868
|
|
20240719,144500,822976775,4090,4090,4090,4090,20
|
|
20240719,144400,822894975,4090,4090,4090,4090,33
|
|
20240719,144300,822760005,4095,4090,4095,4090,871
|
|
20240719,144200,819195440,4090,4100,4105,4090,125
|
|
20240719,144100,818682845,4090,4095,4095,4090,85
|
|
20240719,144000,818335110,4095,4100,4100,4095,33
|
|
20240719,143900,818199925,4100,4100,4100,4100,0
|
|
20240719,143800,818199925,4100,4100,4100,4100,14
|
|
20240719,143700,818142525,4105,4100,4105,4100,2214
|
|
20240719,143600,809062390,4100,4100,4100,4100,3315
|
|
20240719,143500,795470890,4095,4095,4095,4095,0
|
|
20240719,143400,795470890,4095,4095,4095,4095,854
|
|
20240719,143300,791973760,4095,4095,4095,4095,0
|
|
20240719,143200,791973760,4095,4095,4095,4095,0
|
|
20240719,143100,791973760,4095,4090,4095,4090,3920
|
|
20240719,143000,775934570,4090,4080,4090,4080,1233
|
|
20240719,142900,770893140,4090,4080,4090,4080,1010
|
|
20240719,142800,766765135,4080,4080,4080,4080,10
|
|
20240719,142700,766724335,4080,4080,4080,4080,1
|
|
20240719,142600,766720255,4080,4080,4080,4080,966
|
|
20240719,142500,762778975,4075,4075,4075,4075,2
|
|
20240719,142400,762770825,4075,4075,4075,4075,0
|
|
20240719,142300,762770825,4075,4075,4075,4075,58
|
|
20240719,142200,762534475,4075,4075,4075,4075,723
|
|
20240719,142100,759588250,4085,4080,4085,4080,4122
|
|
20240719,142000,742755495,4080,4080,4080,4080,65
|
|
20240719,141900,742490295,4080,4080,4080,4080,22
|
|
20240719,141800,742400535,4080,4080,4080,4080,23
|
|
20240719,141700,742306695,4080,4080,4080,4080,0
|
|
20240719,141600,742306695,4080,4085,4085,4080,385
|
|
20240719,141500,740734010,4090,4085,4090,4085,533
|
|
20240719,141400,738556540,4090,4090,4090,4090,200
|
|
20240719,141300,737738540,4090,4090,4090,4090,0
|
|
20240719,141200,737738540,4090,4080,4090,4080,1400
|
|
20240719,141100,732019695,4075,4075,4075,4075,40
|
|
20240719,141000,731856695,4075,4075,4075,4075,1403
|
|
20240719,140900,726139470,4075,4075,4075,4075,0
|
|
20240719,140800,726139470,4075,4075,4075,4075,412
|
|
20240719,140700,724460570,4075,4075,4075,4075,1597
|
|
20240719,140600,717952795,4070,4070,4070,4070,110
|
|
20240719,140500,717505095,4070,4070,4070,4070,0
|
|
20240719,140400,717505095,4070,4080,4080,4070,549
|
|
20240719,140300,715265215,4070,4075,4080,4070,986
|
|
20240719,140200,711243190,4070,4070,4070,4070,1000
|
|
20240719,140100,707173190,4070,4070,4070,4070,3502
|
|
20240719,140000,692920050,4070,4075,4075,4070,30
|
|
20240719,135900,692797930,4075,4075,4075,4075,1651
|
|
20240719,135800,686070105,4075,4075,4075,4075,25
|
|
20240719,135700,685968230,4075,4080,4080,4075,1524
|
|
20240719,135600,679755175,4080,4080,4080,4080,9
|
|
20240719,135500,679718455,4100,4100,4100,4100,0
|
|
20240719,135400,679718455,4100,4085,4100,4085,800
|
|
20240719,135300,676444555,4080,4080,4080,4080,30
|
|
20240719,135200,676322155,4080,4085,4085,4080,102
|
|
20240719,135100,675905490,4080,4080,4080,4080,812
|
|
20240719,135000,672592530,4080,4090,4090,4080,1044
|
|
20240719,134900,668326940,4090,4090,4090,4090,13
|
|
20240719,134800,668273770,4090,4090,4090,4090,4
|
|
20240719,134700,668257410,4090,4090,4090,4090,1
|
|
20240719,134600,668253320,4095,4095,4095,4095,0
|
|
20240719,134500,668253320,4095,4095,4095,4095,0
|
|
20240719,134400,668253320,4095,4085,4095,4080,3913
|
|
20240719,134300,652255255,4085,4085,4085,4085,15
|
|
20240719,134200,652193980,4090,4085,4090,4085,100
|
|
20240719,134100,651785000,4080,4085,4085,4080,713
|
|
20240719,134000,648872460,4085,4080,4085,4080,581
|
|
20240719,133900,646500480,4085,4090,4095,4085,219
|
|
20240719,133800,645604875,4085,4085,4085,4085,8
|
|
20240719,133700,645572195,4085,4085,4085,4085,0
|
|
20240719,133600,645572195,4085,4085,4085,4085,20
|
|
20240719,133500,645490495,4085,4085,4085,4085,0
|
|
20240719,133400,645490495,4085,4085,4085,4085,3000
|
|
20240719,133300,633235495,4090,4085,4090,4085,1600
|
|
20240719,133200,626695520,4085,4085,4085,4085,2664
|
|
20240719,133100,615813080,4075,4075,4075,4075,0
|
|
20240719,133000,615813080,4075,4075,4075,4075,26
|
|
20240719,132900,615707130,4075,4075,4075,4075,0
|
|
20240719,132800,615707130,4075,4075,4075,4075,0
|
|
20240719,132700,615707130,4075,4080,4085,4075,504
|
|
20240719,132600,613650230,4080,4080,4080,4080,0
|
|
20240719,132500,613650230,4080,4080,4080,4080,0
|
|
20240719,132400,613650230,4080,4085,4085,4080,1906
|
|
20240719,132300,605871180,4085,4085,4085,4080,540
|
|
20240719,132200,603665295,4085,4085,4085,4085,1000
|
|
20240719,132100,599580295,4080,4080,4080,4080,20
|
|
20240719,132000,599498695,4080,4080,4080,4080,0
|
|
20240719,131900,599498695,4080,4085,4085,4080,204
|
|
20240719,131800,598665510,4085,4085,4085,4085,1
|
|
20240719,131700,598661425,4075,4080,4085,4075,2414
|
|
20240719,131600,588801665,4080,4080,4080,4080,0
|
|
20240719,131500,588801665,4080,4080,4080,4080,0
|
|
20240719,131400,588801665,4080,4075,4080,4075,394
|
|
20240719,131300,587195115,4080,4080,4080,4080,200
|
|
20240719,131200,586379115,4080,4080,4080,4080,0
|
|
20240719,131100,586379115,4080,4080,4080,4080,0
|
|
20240719,131000,586379115,4080,4080,4080,4080,0
|
|
20240719,130900,586379115,4080,4075,4085,4070,800
|
|
20240719,130800,583116740,4070,4070,4070,4070,248
|
|
20240719,130700,582107380,4070,4070,4070,4070,318
|
|
20240719,130600,580813120,4075,4075,4075,4075,0
|
|
20240719,130500,580813120,4075,4075,4075,4075,0
|
|
20240719,130400,580813120,4075,4075,4075,4075,0
|
|
20240719,130300,580813120,4075,4075,4075,4075,0
|
|
20240719,130200,580813120,4075,4075,4075,4075,0
|
|
20240719,130100,580813120,4075,4075,4075,4075,669
|
|
20240719,130000,578086945,4075,4075,4075,4075,0
|
|
20240719,125900,578086945,4075,4075,4075,4075,300
|
|
20240719,125800,576864445,4080,4075,4080,4075,231
|
|
20240719,125700,575923115,4075,4075,4075,4070,3020
|
|
20240719,125600,563618775,4075,4080,4080,4075,2180
|
|
20240719,125500,554726390,4080,4080,4080,4080,34
|
|
20240719,125400,554587670,4080,4085,4085,4080,5229
|
|
20240719,125300,533230135,4090,4090,4090,4090,0
|
|
20240719,125200,533230135,4090,4090,4090,4085,965
|
|
20240719,125100,529286235,4085,4085,4085,4085,0
|
|
20240719,125000,529286235,4085,4085,4085,4085,50
|
|
20240719,124900,529081985,4085,4085,4085,4085,42
|
|
20240719,124800,528910415,4095,4095,4095,4095,183
|
|
20240719,124700,528161030,4095,4090,4095,4090,2
|
|
20240719,124600,528152845,4085,4085,4085,4085,0
|
|
20240719,124500,528152845,4085,4085,4085,4085,14
|
|
20240719,124400,528095655,4085,4085,4085,4085,0
|
|
20240719,124300,528095655,4085,4085,4085,4085,0
|
|
20240719,124200,528095655,4085,4085,4085,4085,12
|
|
20240719,124100,528046635,4090,4090,4090,4090,0
|
|
20240719,124000,528046635,4090,4090,4090,4085,216
|
|
20240719,123900,527163290,4090,4090,4090,4090,0
|
|
20240719,123800,527163290,4090,4090,4090,4090,0
|
|
20240719,123700,527163290,4090,4090,4090,4090,2082
|
|
20240719,123600,518647910,4090,4090,4090,4090,78
|
|
20240719,123500,518328890,4090,4090,4090,4090,8
|
|
20240719,123400,518296170,4090,4090,4090,4090,24
|
|
20240719,123300,518198010,4095,4095,4095,4095,3019
|
|
20240719,123200,505835205,4095,4095,4095,4095,0
|
|
20240719,123100,505835205,4095,4095,4095,4095,518
|
|
20240719,123000,503713995,4100,4100,4100,4100,997
|
|
20240719,122900,499626295,4100,4100,4100,4100,0
|
|
20240719,122800,499626295,4100,4100,4100,4100,4
|
|
20240719,122700,499609895,4095,4095,4095,4095,18
|
|
20240719,122600,499536185,4100,4100,4100,4100,3172
|
|
20240719,122500,486530985,4105,4105,4105,4105,986
|
|
20240719,122400,482483455,4105,4105,4105,4105,13
|
|
20240719,122300,482430090,4105,4105,4105,4105,1363
|
|
20240719,122200,476834975,4105,4105,4105,4105,9
|
|
20240719,122100,476798030,4105,4105,4105,4105,504
|
|
20240719,122000,474729110,4110,4105,4110,4105,1026
|
|
20240719,121900,470512375,4105,4105,4105,4105,0
|
|
20240719,121800,470512375,4105,4105,4105,4105,0
|
|
20240719,121700,470512375,4105,4105,4105,4105,24
|
|
20240719,121600,470413855,4105,4105,4105,4105,0
|
|
20240719,121500,470413855,4105,4105,4105,4105,0
|
|
20240719,121400,470413855,4105,4110,4110,4105,411
|
|
20240719,121300,468726275,4110,4110,4110,4110,0
|
|
20240719,121200,468726275,4110,4110,4110,4110,0
|
|
20240719,121100,468726275,4110,4110,4110,4110,0
|
|
20240719,121000,468726275,4110,4110,4110,4110,9
|
|
20240719,120900,468689285,4110,4110,4110,4110,27
|
|
20240719,120800,468578315,4110,4110,4110,4110,8
|
|
20240719,120700,468545435,4110,4110,4110,4110,982
|
|
20240719,120600,464509415,4110,4110,4110,4110,0
|
|
20240719,120500,464509415,4110,4110,4110,4110,14
|
|
20240719,120400,464451875,4110,4110,4110,4110,11
|
|
20240719,120300,464406665,4110,4110,4110,4110,10
|
|
20240719,120200,464365565,4110,4110,4110,4110,12
|
|
20240719,120100,464316245,4110,4115,4115,4110,789
|
|
20240719,120000,461072730,4115,4115,4115,4115,7
|
|
20240719,115900,461043925,4115,4115,4115,4115,12
|
|
20240719,115800,460994545,4115,4115,4115,4115,0
|
|
20240719,115700,460994545,4115,4115,4115,4115,28
|
|
20240719,115600,460879325,4115,4115,4115,4115,400
|
|
20240719,115500,459233325,4115,4115,4115,4115,8
|
|
20240719,115400,459200405,4125,4125,4125,4125,0
|
|
20240719,115300,459200405,4125,4115,4125,4115,9
|
|
20240719,115200,459163350,4110,4110,4110,4110,14
|
|
20240719,115100,459105810,4110,4110,4110,4110,1
|
|
20240719,115000,459101700,4110,4115,4115,4110,215
|
|
20240719,114900,458217050,4125,4115,4125,4115,2
|
|
20240719,114800,458208810,4120,4110,4120,4110,15
|
|
20240719,114700,458147150,4125,4125,4125,4125,0
|
|
20240719,114600,458147150,4125,4120,4125,4110,26
|
|
20240719,114500,458040190,4125,4120,4125,4120,5
|
|
20240719,114400,458019585,4110,4110,4110,4110,17
|
|
20240719,114300,457949715,4110,4110,4110,4110,0
|
|
20240719,114200,457949715,4110,4110,4110,4110,0
|
|
20240719,114100,457949715,4110,4115,4115,4110,5
|
|
20240719,114000,457929160,4115,4115,4115,4115,1
|
|
20240719,113900,457925045,4125,4110,4125,4110,111
|
|
20240719,113800,457467345,4110,4110,4110,4110,0
|
|
20240719,113700,457467345,4110,4110,4110,4110,13
|
|
20240719,113600,457413915,4115,4115,4115,4115,205
|
|
20240719,113500,456570340,4115,4115,4115,4115,9
|
|
20240719,113400,456533305,4125,4125,4125,4125,1
|
|
20240719,113300,456529180,4115,4115,4115,4115,9
|
|
20240719,113200,456492145,4115,4115,4115,4115,0
|
|
20240719,113100,456492145,4115,4115,4115,4115,15
|
|
20240719,113000,456430420,4125,4115,4125,4115,23
|
|
20240719,112900,456335755,4115,4115,4115,4115,0
|
|
20240719,112800,456335755,4115,4115,4115,4115,0
|
|
20240719,112700,456335755,4115,4115,4115,4115,25
|
|
20240719,112600,456232880,4120,4120,4120,4120,0
|
|
20240719,112500,456232880,4120,4120,4120,4120,17
|
|
20240719,112400,456162840,4130,4130,4130,4130,2
|
|
20240719,112300,456154580,4130,4130,4130,4130,100
|
|
20240719,112200,455741580,4130,4130,4130,4130,0
|
|
20240719,112100,455741580,4130,4130,4130,4130,1000
|
|
20240719,112000,451611580,4120,4120,4120,4120,198
|
|
20240719,111900,450795820,4120,4115,4120,4115,134
|
|
20240719,111800,450243775,4115,4115,4115,4115,100
|
|
20240719,111700,449832275,4115,4120,4120,4115,7
|
|
20240719,111600,449803465,4115,4115,4115,4115,7
|
|
20240719,111500,449774660,4115,4115,4115,4115,371
|
|
20240719,111400,448247995,4115,4115,4115,4115,8
|
|
20240719,111300,448215075,4115,4115,4115,4115,2406
|
|
20240719,111200,438314385,4115,4120,4120,4115,685
|
|
20240719,111100,435495105,4120,4120,4120,4120,0
|
|
20240719,111000,435495105,4120,4125,4125,4120,4502
|
|
20240719,110900,416933905,4125,4130,4130,4125,8
|
|
20240719,110800,416900870,4130,4130,4130,4130,1501
|
|
20240719,110700,410701740,4125,4125,4125,4125,918
|
|
20240719,110600,406914990,4125,4125,4125,4125,0
|
|
20240719,110500,406914990,4125,4125,4125,4125,0
|
|
20240719,110400,406914990,4125,4125,4125,4125,1093
|
|
20240719,110300,402406365,4120,4115,4120,4115,19
|
|
20240719,110200,402328105,4130,4130,4130,4130,0
|
|
20240719,110100,402328105,4130,4120,4130,4120,25
|
|
20240719,110000,402225030,4115,4115,4115,4115,324
|
|
20240719,105900,400891770,4110,4110,4110,4110,30
|
|
20240719,105800,400768470,4115,4115,4115,4115,991
|
|
20240719,105700,396690505,4115,4120,4120,4115,559
|
|
20240719,105600,394387470,4120,4120,4120,4120,11
|
|
20240719,105500,394342150,4110,4105,4110,4105,777
|
|
20240719,105400,391149565,4100,4095,4100,4090,294
|
|
20240719,105300,389945365,4100,4100,4100,4100,0
|
|
20240719,105200,389945365,4100,4100,4100,4100,1
|
|
20240719,105100,389941265,4090,4090,4090,4090,672
|
|
20240719,105000,387192785,4090,4085,4095,4085,5544
|
|
20240719,104900,364517810,4085,4085,4085,4085,480
|
|
20240719,104800,362557010,4085,4090,4090,4085,2
|
|
20240719,104700,362548835,4090,4085,4090,4085,10
|
|
20240719,104600,362507975,4085,4085,4085,4085,0
|
|
20240719,104500,362507975,4085,4095,4095,4085,4541
|
|
20240719,104400,343928855,4100,4100,4100,4100,0
|
|
20240719,104300,343928855,4100,4100,4100,4100,5
|
|
20240719,104200,343908355,4100,4100,4100,4100,1402
|
|
20240719,104100,338160155,4110,4110,4110,4110,0
|
|
20240719,104000,338160155,4110,4105,4110,4105,3
|
|
20240719,103900,338147835,4105,4105,4105,4105,392
|
|
20240719,103800,336538675,4115,4110,4115,4110,30
|
|
20240719,103700,336415370,4105,4105,4110,4105,1007
|
|
20240719,103600,332276625,4105,4100,4105,4095,1204
|
|
20240719,103500,327335670,4090,4090,4095,4090,1224
|
|
20240719,103400,322328025,4090,4090,4090,4090,0
|
|
20240719,103300,322328025,4090,4090,4090,4090,1624
|
|
20240719,103200,315685865,4095,4105,4105,4095,7290
|
|
20240719,103100,285807385,4110,4115,4115,4110,2834
|
|
20240719,103000,274153190,4115,4115,4115,4115,20
|
|
20240719,102900,274070890,4115,4115,4120,4115,245
|
|
20240719,102800,273061575,4110,4115,4115,4110,101
|
|
20240719,102700,272646055,4115,4125,4125,4115,210
|
|
20240719,102600,271780005,4120,4130,4130,4120,2368
|
|
20240719,102500,262015695,4130,4130,4130,4130,15
|
|
20240719,102400,261953745,4130,4130,4130,4130,0
|
|
20240719,102300,261953745,4130,4130,4130,4130,19
|
|
20240719,102200,261875275,4130,4130,4130,4130,0
|
|
20240719,102100,261875275,4130,4130,4130,4130,0
|
|
20240719,102000,261875275,4130,4130,4130,4130,500
|
|
20240719,101900,259810275,4135,4125,4135,4125,650
|
|
20240719,101800,257122595,4130,4130,4130,4130,468
|
|
20240719,101700,255189755,4125,4125,4125,4125,608
|
|
20240719,101600,252681755,4125,4125,4125,4125,9
|
|
20240719,101500,252644630,4120,4120,4120,4120,9
|
|
20240719,101400,252607550,4120,4120,4120,4120,190
|
|
20240719,101300,251824750,4120,4120,4120,4120,12
|
|
20240719,101200,251775310,4130,4120,4130,4120,4
|
|
20240719,101100,251758820,4125,4125,4125,4125,500
|
|
20240719,101000,249696320,4125,4125,4125,4125,100
|
|
20240719,100900,249283820,4130,4130,4130,4130,215
|
|
20240719,100800,248395870,4140,4140,4140,4140,0
|
|
20240719,100700,248395870,4140,4130,4140,4130,5
|
|
20240719,100600,248375195,4130,4115,4130,4115,2682
|
|
20240719,100500,237308025,4115,4105,4115,4105,23
|
|
20240719,100400,237213600,4115,4115,4115,4115,1
|
|
20240719,100300,237209485,4105,4105,4105,4105,4
|
|
20240719,100200,237193065,4105,4110,4110,4105,1915
|
|
20240719,100100,229322445,4110,4110,4110,4110,55
|
|
20240719,100000,229096395,4110,4100,4110,4100,1325
|
|
20240719,095900,223660855,4110,4110,4110,4110,0
|
|
20240719,095800,223660855,4110,4100,4110,4100,70
|
|
20240719,095700,223373845,4110,4110,4120,4100,167
|
|
20240719,095600,222688435,4110,4110,4110,4110,0
|
|
20240719,095500,222688435,4110,4100,4110,4100,16
|
|
20240719,095400,222622825,4120,4120,4120,4120,0
|
|
20240719,095300,222622825,4120,4120,4120,4120,0
|
|
20240719,095200,222622825,4120,4110,4120,4110,2
|
|
20240719,095100,222614595,4110,4100,4110,4100,4000
|
|
20240719,095000,206188720,4095,4105,4105,4095,3892
|
|
20240719,094900,190220425,4110,4110,4110,4110,500
|
|
20240719,094800,188165425,4105,4110,4110,4105,1277
|
|
20240719,094700,182917050,4110,4110,4110,4110,16
|
|
20240719,094600,182851290,4120,4120,4120,4115,1003
|
|
20240719,094500,178718980,4120,4110,4120,4110,24
|
|
20240719,094400,178620260,4120,4115,4120,4110,22
|
|
20240719,094300,178529810,4120,4120,4120,4120,3
|
|
20240719,094200,178517450,4110,4110,4110,4110,19
|
|
20240719,094100,178439360,4110,4110,4110,4110,18
|
|
20240719,094000,178365380,4110,4110,4110,4110,0
|
|
20240719,093900,178365380,4110,4110,4110,4110,18
|
|
20240719,093800,178291400,4110,4110,4110,4110,0
|
|
20240719,093700,178291400,4110,4110,4110,4110,12
|
|
20240719,093600,178242080,4110,4110,4110,4110,85
|
|
20240719,093500,177892730,4110,4110,4110,4110,22
|
|
20240719,093400,177802310,4110,4110,4110,4110,4
|
|
20240719,093300,177785870,4110,4105,4110,4105,67
|
|
20240719,093200,177510510,4110,4100,4110,4100,3428
|
|
20240719,093100,163444620,4095,4105,4105,4095,197
|
|
20240719,093000,162636115,4095,4095,4095,4095,0
|
|
20240719,092900,162636115,4095,4095,4095,4095,21
|
|
20240719,092800,162550120,4095,4095,4095,4095,15
|
|
20240719,092700,162488695,4100,4105,4110,4100,4408
|
|
20240719,092600,144406450,4105,4105,4105,4105,2944
|
|
20240719,092500,132321330,4105,4105,4105,4105,9
|
|
20240719,092400,132284385,4110,4120,4120,4110,2558
|
|
20240719,092300,121761015,4120,4120,4120,4120,69
|
|
20240719,092200,121476735,4120,4115,4120,4115,9
|
|
20240719,092100,121439670,4115,4115,4115,4115,0
|
|
20240719,092000,121439670,4115,4110,4115,4105,3838
|
|
20240719,091900,105664685,4110,4125,4130,4110,6614
|
|
20240719,091800,78422325,4135,4125,4135,4125,26
|
|
20240719,091700,78314975,4130,4130,4130,4130,0
|
|
20240719,091600,78314975,4130,4130,4130,4125,1293
|
|
20240719,091500,72975010,4130,4125,4130,4120,1646
|
|
20240719,091400,66180210,4125,4115,4130,4115,1042
|
|
20240719,091300,61885390,4110,4105,4110,4105,1384
|
|
20240719,091200,56200060,4105,4115,4115,4105,2205
|
|
20240719,091100,47132190,4115,4120,4120,4115,1014
|
|
20240719,091000,42954580,4125,4120,4125,4120,1726
|
|
20240719,090900,35838010,4115,4120,4120,4115,1007
|
|
20240719,090800,31689205,4120,4090,4125,4090,1426
|
|
20240719,090700,25825045,4090,4110,4110,4090,1141
|
|
20240719,090600,21152265,4110,4110,4110,4110,2
|
|
20240719,090500,21144045,4135,4135,4135,4135,0
|
|
20240719,090400,21144045,4135,4095,4135,4095,569
|
|
20240719,090300,18813350,4095,4095,4095,4095,1
|
|
20240719,090200,18809255,4090,4090,4090,4090,1
|
|
20240719,090100,18805165,4090,4110,4110,4090,3557
|
|
20240719,090000,4229000,4135,4145,4145,4105,1024
|