703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,204000,277926605,3090,3090,3090,3090,2486
|
|
20240704,203900,277926605,3090,3090,3090,3090,0
|
|
20240704,203800,277926605,3090,3090,3090,3090,0
|
|
20240704,203700,277926605,3090,3090,3090,3090,0
|
|
20240704,203600,277926605,3090,3090,3090,3090,0
|
|
20240704,203500,277926605,3090,3090,3090,3090,0
|
|
20240704,203400,277926605,3090,3090,3090,3090,0
|
|
20240704,203300,277926605,3090,3090,3090,3090,0
|
|
20240704,203200,277926605,3090,3090,3090,3090,0
|
|
20240704,203100,277926605,3090,3090,3090,3090,0
|
|
20240704,203000,277926605,3090,3090,3090,3090,0
|
|
20240704,202900,277926605,3090,3090,3090,3090,0
|
|
20240704,202800,277926605,3090,3090,3090,3090,0
|
|
20240704,202700,277926605,3090,3090,3090,3090,0
|
|
20240704,202600,277926605,3090,3090,3090,3090,0
|
|
20240704,202500,277926605,3090,3090,3090,3090,0
|
|
20240704,202400,277926605,3090,3090,3090,3090,0
|
|
20240704,202300,277926605,3090,3090,3090,3090,0
|
|
20240704,202200,277926605,3090,3090,3090,3090,0
|
|
20240704,202100,277926605,3090,3090,3090,3090,0
|
|
20240704,202000,277926605,3090,3090,3090,3090,0
|
|
20240704,201900,277926605,3090,3090,3090,3090,0
|
|
20240704,201800,277926605,3090,3090,3090,3090,0
|
|
20240704,201700,277926605,3090,3090,3090,3090,0
|
|
20240704,201600,277926605,3090,3090,3090,3090,0
|
|
20240704,201500,277926605,3090,3090,3090,3090,0
|
|
20240704,201400,277926605,3090,3090,3090,3090,0
|
|
20240704,201300,277926605,3090,3090,3090,3090,0
|
|
20240704,201200,277926605,3090,3090,3090,3090,0
|
|
20240704,201100,277926605,3090,3090,3090,3090,0
|
|
20240704,201000,277926605,3090,3090,3090,3090,2486
|
|
20240704,200900,277926605,3090,3090,3090,3090,0
|
|
20240704,200800,277926605,3090,3090,3090,3090,0
|
|
20240704,200700,277926605,3090,3090,3090,3090,0
|
|
20240704,200600,277926605,3090,3090,3090,3090,0
|
|
20240704,200500,277926605,3090,3090,3090,3090,0
|
|
20240704,200400,277926605,3090,3090,3090,3090,0
|
|
20240704,200300,277926605,3090,3090,3090,3090,0
|
|
20240704,200200,277926605,3090,3090,3090,3090,0
|
|
20240704,200100,277926605,3090,3090,3090,3090,0
|
|
20240704,200000,277926605,3090,3090,3090,3090,0
|
|
20240704,195900,277926605,3090,3090,3090,3090,0
|
|
20240704,195800,277926605,3090,3090,3090,3090,0
|
|
20240704,195700,277926605,3090,3090,3090,3090,0
|
|
20240704,195600,277926605,3090,3090,3090,3090,0
|
|
20240704,195500,277926605,3090,3090,3090,3090,0
|
|
20240704,195400,277926605,3090,3090,3090,3090,0
|
|
20240704,195300,277926605,3090,3090,3090,3090,0
|
|
20240704,195200,277926605,3090,3090,3090,3090,0
|
|
20240704,195100,277926605,3090,3090,3090,3090,0
|
|
20240704,195000,277926605,3090,3090,3090,3090,0
|
|
20240704,194900,277926605,3090,3090,3090,3090,0
|
|
20240704,194800,277926605,3090,3090,3090,3090,0
|
|
20240704,194700,277926605,3090,3090,3090,3090,0
|
|
20240704,194600,277926605,3090,3090,3090,3090,0
|
|
20240704,194500,277926605,3090,3090,3090,3090,0
|
|
20240704,194400,277926605,3090,3090,3090,3090,0
|
|
20240704,194300,277926605,3090,3090,3090,3090,0
|
|
20240704,194200,277926605,3090,3090,3090,3090,0
|
|
20240704,194100,277926605,3090,3090,3090,3090,0
|
|
20240704,194000,277926605,3090,3090,3090,3090,2486
|
|
20240704,193900,277926605,3090,3090,3090,3090,0
|
|
20240704,193800,277926605,3090,3090,3090,3090,0
|
|
20240704,193700,277926605,3090,3090,3090,3090,0
|
|
20240704,193600,277926605,3090,3090,3090,3090,0
|
|
20240704,193500,277926605,3090,3090,3090,3090,0
|
|
20240704,193400,277926605,3090,3090,3090,3090,0
|
|
20240704,193300,277926605,3090,3090,3090,3090,0
|
|
20240704,193200,277926605,3090,3090,3090,3090,0
|
|
20240704,193100,277926605,3090,3090,3090,3090,0
|
|
20240704,193000,277926605,3090,3090,3090,3090,0
|
|
20240704,192900,277926605,3090,3090,3090,3090,0
|
|
20240704,192800,277926605,3090,3090,3090,3090,0
|
|
20240704,192700,277926605,3090,3090,3090,3090,0
|
|
20240704,192600,277926605,3090,3090,3090,3090,0
|
|
20240704,192500,277926605,3090,3090,3090,3090,0
|
|
20240704,192400,277926605,3090,3090,3090,3090,0
|
|
20240704,192300,277926605,3090,3090,3090,3090,0
|
|
20240704,192200,277926605,3090,3090,3090,3090,0
|
|
20240704,192100,277926605,3090,3090,3090,3090,0
|
|
20240704,192000,277926605,3090,3090,3090,3090,0
|
|
20240704,191900,277926605,3090,3090,3090,3090,0
|
|
20240704,191800,277926605,3090,3090,3090,3090,0
|
|
20240704,191700,277926605,3090,3090,3090,3090,0
|
|
20240704,191600,277926605,3090,3090,3090,3090,0
|
|
20240704,191500,277926605,3090,3090,3090,3090,0
|
|
20240704,191400,277926605,3090,3090,3090,3090,0
|
|
20240704,191300,277926605,3090,3090,3090,3090,0
|
|
20240704,191200,277926605,3090,3090,3090,3090,0
|
|
20240704,191100,277926605,3090,3090,3090,3090,0
|
|
20240704,191000,277926605,3090,3090,3090,3090,2486
|
|
20240704,190900,277926605,3090,3090,3090,3090,0
|
|
20240704,190800,277926605,3090,3090,3090,3090,0
|
|
20240704,190700,277926605,3090,3090,3090,3090,0
|
|
20240704,190600,277926605,3090,3090,3090,3090,0
|
|
20240704,190500,277926605,3090,3090,3090,3090,0
|
|
20240704,190400,277926605,3090,3090,3090,3090,0
|
|
20240704,190300,277926605,3090,3090,3090,3090,0
|
|
20240704,190200,277926605,3090,3090,3090,3090,0
|
|
20240704,190100,277926605,3090,3090,3090,3090,0
|
|
20240704,190000,277926605,3090,3090,3090,3090,0
|
|
20240704,185900,277926605,3090,3090,3090,3090,0
|
|
20240704,185800,277926605,3090,3090,3090,3090,0
|
|
20240704,185700,277926605,3090,3090,3090,3090,0
|
|
20240704,185600,277926605,3090,3090,3090,3090,0
|
|
20240704,185500,277926605,3090,3090,3090,3090,0
|
|
20240704,185400,277926605,3090,3090,3090,3090,0
|
|
20240704,185300,277926605,3090,3090,3090,3090,0
|
|
20240704,185200,277926605,3090,3090,3090,3090,0
|
|
20240704,185100,277926605,3090,3090,3090,3090,0
|
|
20240704,185000,277926605,3090,3090,3090,3090,0
|
|
20240704,184900,277926605,3090,3090,3090,3090,0
|
|
20240704,184800,277926605,3090,3090,3090,3090,0
|
|
20240704,184700,277926605,3090,3090,3090,3090,0
|
|
20240704,184600,277926605,3090,3090,3090,3090,0
|
|
20240704,184500,277926605,3090,3090,3090,3090,0
|
|
20240704,184400,277926605,3090,3090,3090,3090,0
|
|
20240704,184300,277926605,3090,3090,3090,3090,0
|
|
20240704,184200,277926605,3090,3090,3090,3090,0
|
|
20240704,184100,277926605,3090,3090,3090,3090,0
|
|
20240704,184000,277926605,3090,3090,3090,3090,2486
|
|
20240704,183900,277926605,3090,3090,3090,3090,0
|
|
20240704,183800,277926605,3090,3090,3090,3090,0
|
|
20240704,183700,277926605,3090,3090,3090,3090,0
|
|
20240704,183600,277926605,3090,3090,3090,3090,0
|
|
20240704,183500,277926605,3090,3090,3090,3090,0
|
|
20240704,183400,277926605,3090,3090,3090,3090,0
|
|
20240704,183300,277926605,3090,3090,3090,3090,0
|
|
20240704,183200,277926605,3090,3090,3090,3090,0
|
|
20240704,183100,277926605,3090,3090,3090,3090,0
|
|
20240704,183000,277926605,3090,3090,3090,3090,0
|
|
20240704,182900,277926605,3090,3090,3090,3090,0
|
|
20240704,182800,277926605,3090,3090,3090,3090,0
|
|
20240704,182700,277926605,3090,3090,3090,3090,0
|
|
20240704,182600,277926605,3090,3090,3090,3090,0
|
|
20240704,182500,277926605,3090,3090,3090,3090,0
|
|
20240704,182400,277926605,3090,3090,3090,3090,0
|
|
20240704,182300,277926605,3090,3090,3090,3090,0
|
|
20240704,182200,277926605,3090,3090,3090,3090,0
|
|
20240704,182100,277926605,3090,3090,3090,3090,0
|
|
20240704,182000,277926605,3090,3090,3090,3090,0
|
|
20240704,181900,277926605,3090,3090,3090,3090,0
|
|
20240704,181800,277926605,3090,3090,3090,3090,0
|
|
20240704,181700,277926605,3090,3090,3090,3090,0
|
|
20240704,181600,277926605,3090,3090,3090,3090,0
|
|
20240704,181500,277926605,3090,3090,3090,3090,0
|
|
20240704,181400,277926605,3090,3090,3090,3090,0
|
|
20240704,181300,277926605,3090,3090,3090,3090,0
|
|
20240704,181200,277926605,3090,3090,3090,3090,0
|
|
20240704,181100,277926605,3090,3090,3090,3090,0
|
|
20240704,181000,277926605,3090,3090,3090,3090,2486
|
|
20240704,180900,277926605,3090,3090,3090,3090,0
|
|
20240704,180800,277926605,3090,3090,3090,3090,0
|
|
20240704,180700,277926605,3090,3090,3090,3090,0
|
|
20240704,180600,277926605,3090,3090,3090,3090,0
|
|
20240704,180500,277926605,3090,3090,3090,3090,0
|
|
20240704,180400,277926605,3090,3090,3090,3090,0
|
|
20240704,180300,277926605,3090,3090,3090,3090,0
|
|
20240704,180200,277926605,3090,3090,3090,3090,0
|
|
20240704,180100,277926605,3090,3090,3090,3090,0
|
|
20240704,180000,277926605,3090,3090,3090,3090,0
|
|
20240704,175900,277926605,3090,3090,3090,3090,0
|
|
20240704,175800,277926605,3090,3090,3090,3090,0
|
|
20240704,175700,277926605,3090,3090,3090,3090,0
|
|
20240704,175600,277926605,3090,3090,3090,3090,0
|
|
20240704,175500,277926605,3090,3090,3090,3090,0
|
|
20240704,175400,277926605,3090,3090,3090,3090,0
|
|
20240704,175300,277926605,3090,3090,3090,3090,0
|
|
20240704,175200,277926605,3090,3090,3090,3090,0
|
|
20240704,175100,277926605,3090,3090,3090,3090,0
|
|
20240704,175000,277926605,3090,3090,3090,3090,0
|
|
20240704,174900,277926605,3090,3090,3090,3090,0
|
|
20240704,174800,277926605,3090,3090,3090,3090,0
|
|
20240704,174700,277926605,3090,3090,3090,3090,0
|
|
20240704,174600,277926605,3090,3090,3090,3090,0
|
|
20240704,174500,277926605,3090,3090,3090,3090,0
|
|
20240704,174400,277926605,3090,3090,3090,3090,0
|
|
20240704,174300,277926605,3090,3090,3090,3090,0
|
|
20240704,174200,277926605,3090,3090,3090,3090,0
|
|
20240704,174100,277926605,3090,3090,3090,3090,0
|
|
20240704,174000,277926605,3090,3090,3090,3090,2486
|
|
20240704,173900,277926605,3090,3090,3090,3090,0
|
|
20240704,173800,277926605,3090,3090,3090,3090,0
|
|
20240704,173700,277926605,3090,3090,3090,3090,0
|
|
20240704,173600,277926605,3090,3090,3090,3090,0
|
|
20240704,173500,277926605,3090,3090,3090,3090,0
|
|
20240704,173400,277926605,3090,3090,3090,3090,0
|
|
20240704,173300,277926605,3090,3090,3090,3090,0
|
|
20240704,173200,277926605,3090,3090,3090,3090,0
|
|
20240704,173100,277926605,3090,3090,3090,3090,0
|
|
20240704,173000,277926605,3090,3090,3090,3090,0
|
|
20240704,172900,277926605,3090,3090,3090,3090,0
|
|
20240704,172800,277926605,3090,3090,3090,3090,0
|
|
20240704,172700,277926605,3090,3090,3090,3090,0
|
|
20240704,172600,277926605,3090,3090,3090,3090,0
|
|
20240704,172500,277926605,3090,3090,3090,3090,0
|
|
20240704,172400,277926605,3090,3090,3090,3090,0
|
|
20240704,172300,277926605,3090,3090,3090,3090,0
|
|
20240704,172200,277926605,3090,3090,3090,3090,0
|
|
20240704,172100,277926605,3090,3090,3090,3090,0
|
|
20240704,172000,277926605,3090,3090,3090,3090,0
|
|
20240704,171900,277926605,3090,3090,3090,3090,0
|
|
20240704,171800,277926605,3090,3090,3090,3090,0
|
|
20240704,171700,277926605,3090,3090,3090,3090,0
|
|
20240704,171600,277926605,3090,3090,3090,3090,0
|
|
20240704,171500,277926605,3090,3090,3090,3090,0
|
|
20240704,171400,277926605,3090,3090,3090,3090,0
|
|
20240704,171300,277926605,3090,3090,3090,3090,0
|
|
20240704,171200,277926605,3090,3090,3090,3090,0
|
|
20240704,171100,277926605,3090,3090,3090,3090,0
|
|
20240704,171000,277926605,3090,3090,3090,3090,2486
|
|
20240704,170900,277926605,3090,3090,3090,3090,0
|
|
20240704,170800,277926605,3090,3090,3090,3090,0
|
|
20240704,170700,277926605,3090,3090,3090,3090,0
|
|
20240704,170600,277926605,3090,3090,3090,3090,0
|
|
20240704,170500,277926605,3090,3090,3090,3090,0
|
|
20240704,170400,277926605,3090,3090,3090,3090,0
|
|
20240704,170300,277926605,3090,3090,3090,3090,0
|
|
20240704,170200,277926605,3090,3090,3090,3090,0
|
|
20240704,170100,277926605,3090,3090,3090,3090,0
|
|
20240704,170000,277926605,3090,3090,3090,3090,0
|
|
20240704,165900,277926605,3090,3090,3090,3090,0
|
|
20240704,165800,277926605,3090,3090,3090,3090,0
|
|
20240704,165700,277926605,3090,3090,3090,3090,0
|
|
20240704,165600,277926605,3090,3090,3090,3090,0
|
|
20240704,165500,277926605,3090,3090,3090,3090,0
|
|
20240704,165400,277926605,3090,3090,3090,3090,0
|
|
20240704,165300,277926605,3090,3090,3090,3090,0
|
|
20240704,165200,277926605,3090,3090,3090,3090,0
|
|
20240704,165100,277926605,3090,3090,3090,3090,0
|
|
20240704,165000,277926605,3090,3090,3090,3090,0
|
|
20240704,164900,277926605,3090,3090,3090,3090,0
|
|
20240704,164800,277926605,3090,3090,3090,3090,0
|
|
20240704,164700,277926605,3090,3090,3090,3090,0
|
|
20240704,164600,277926605,3090,3090,3090,3090,0
|
|
20240704,164500,277926605,3090,3090,3090,3090,0
|
|
20240704,164400,277926605,3090,3090,3090,3090,0
|
|
20240704,164300,277926605,3090,3090,3090,3090,0
|
|
20240704,164200,277926605,3090,3090,3090,3090,0
|
|
20240704,164100,277926605,3090,3090,3090,3090,0
|
|
20240704,164000,277926605,3090,3090,3090,3090,2486
|
|
20240704,163900,277926605,3090,3090,3090,3090,0
|
|
20240704,163800,277926605,3090,3090,3090,3090,0
|
|
20240704,163700,277926605,3090,3090,3090,3090,0
|
|
20240704,163600,277926605,3090,3090,3090,3090,0
|
|
20240704,163500,277926605,3090,3090,3090,3090,0
|
|
20240704,163400,277926605,3090,3090,3090,3090,0
|
|
20240704,163300,277926605,3090,3090,3090,3090,0
|
|
20240704,163200,277926605,3090,3090,3090,3090,0
|
|
20240704,163100,277926605,3090,3090,3090,3090,0
|
|
20240704,163000,277926605,3090,3090,3090,3090,0
|
|
20240704,162900,277926605,3090,3090,3090,3090,0
|
|
20240704,162800,277926605,3090,3090,3090,3090,0
|
|
20240704,162700,277926605,3090,3090,3090,3090,0
|
|
20240704,162600,277926605,3090,3090,3090,3090,0
|
|
20240704,162500,277926605,3090,3090,3090,3090,0
|
|
20240704,162400,277926605,3090,3090,3090,3090,0
|
|
20240704,162300,277926605,3090,3090,3090,3090,0
|
|
20240704,162200,277926605,3090,3090,3090,3090,0
|
|
20240704,162100,277926605,3090,3090,3090,3090,0
|
|
20240704,162000,277926605,3090,3090,3090,3090,0
|
|
20240704,161900,277926605,3090,3090,3090,3090,0
|
|
20240704,161800,277926605,3090,3090,3090,3090,0
|
|
20240704,161700,277926605,3090,3090,3090,3090,0
|
|
20240704,161600,277926605,3090,3090,3090,3090,0
|
|
20240704,161500,277926605,3090,3090,3090,3090,0
|
|
20240704,161400,277926605,3090,3090,3090,3090,0
|
|
20240704,161300,277926605,3090,3090,3090,3090,0
|
|
20240704,161200,277926605,3090,3090,3090,3090,0
|
|
20240704,161100,277926605,3090,3090,3090,3090,0
|
|
20240704,161000,277926605,3090,3090,3090,3090,2486
|
|
20240704,160900,277926605,3090,3090,3090,3090,0
|
|
20240704,160800,277926605,3090,3090,3090,3090,0
|
|
20240704,160700,277926605,3090,3090,3090,3090,0
|
|
20240704,160600,277926605,3090,3090,3090,3090,0
|
|
20240704,160500,277926605,3090,3090,3090,3090,0
|
|
20240704,160400,277926605,3090,3090,3090,3090,0
|
|
20240704,160300,277926605,3090,3090,3090,3090,0
|
|
20240704,160200,277926605,3090,3090,3090,3090,0
|
|
20240704,160100,277926605,3090,3090,3090,3090,0
|
|
20240704,160000,277926605,3090,3090,3090,3090,0
|
|
20240704,155900,277926605,3090,3090,3090,3090,0
|
|
20240704,155800,277926605,3090,3090,3090,3090,0
|
|
20240704,155700,277926605,3090,3090,3090,3090,0
|
|
20240704,155600,277926605,3090,3090,3090,3090,0
|
|
20240704,155500,277926605,3090,3090,3090,3090,0
|
|
20240704,155400,277926605,3090,3090,3090,3090,0
|
|
20240704,155300,277926605,3090,3090,3090,3090,0
|
|
20240704,155200,277926605,3090,3090,3090,3090,0
|
|
20240704,155100,277926605,3090,3090,3090,3090,0
|
|
20240704,155000,277926605,3090,3090,3090,3090,0
|
|
20240704,154900,277926605,3090,3090,3090,3090,0
|
|
20240704,154800,277926605,3090,3090,3090,3090,0
|
|
20240704,154700,277926605,3090,3090,3090,3090,0
|
|
20240704,154600,277926605,3090,3090,3090,3090,0
|
|
20240704,154500,277926605,3090,3090,3090,3090,0
|
|
20240704,154400,277926605,3090,3090,3090,3090,0
|
|
20240704,154300,277926605,3090,3090,3090,3090,0
|
|
20240704,154200,277926605,3090,3090,3090,3090,0
|
|
20240704,154100,277926605,3090,3090,3090,3090,0
|
|
20240704,154000,277926605,3090,3090,3090,3090,2486
|
|
20240704,153900,277926605,3090,3090,3090,3090,0
|
|
20240704,153800,277926605,3090,3090,3090,3090,0
|
|
20240704,153700,277926605,3090,3090,3090,3090,0
|
|
20240704,153600,277926605,3090,3090,3090,3090,0
|
|
20240704,153500,277926605,3090,3090,3090,3090,0
|
|
20240704,153400,277926605,3090,3090,3090,3090,0
|
|
20240704,153300,277926605,3090,3090,3090,3090,0
|
|
20240704,153200,277926605,3090,3090,3090,3090,0
|
|
20240704,153100,277926605,3090,3090,3090,3090,0
|
|
20240704,153000,277926605,3090,3090,3090,3090,2486
|
|
20240704,152900,270244865,3110,3110,3110,3110,0
|
|
20240704,152800,270244865,3110,3110,3110,3110,0
|
|
20240704,152700,270244865,3110,3110,3110,3110,0
|
|
20240704,152600,270244865,3110,3110,3110,3110,0
|
|
20240704,152500,270244865,3110,3110,3110,3110,0
|
|
20240704,152400,270244865,3110,3110,3110,3110,0
|
|
20240704,152300,270244865,3110,3110,3110,3110,0
|
|
20240704,152200,270244865,3110,3110,3110,3110,0
|
|
20240704,152100,270244865,3110,3110,3110,3110,0
|
|
20240704,152000,270244865,3110,3110,3110,3110,0
|
|
20240704,151900,270244865,3110,3110,3110,3110,0
|
|
20240704,151800,270244865,3110,3100,3110,3100,203
|
|
20240704,151700,269615525,3100,3090,3100,3085,656
|
|
20240704,151600,267588540,3090,3090,3090,3090,0
|
|
20240704,151500,267588540,3090,3090,3090,3090,151
|
|
20240704,151400,267121950,3085,3085,3085,3085,1
|
|
20240704,151300,267118865,3085,3085,3085,3085,0
|
|
20240704,151200,267118865,3085,3085,3085,3085,25
|
|
20240704,151100,267041740,3090,3090,3090,3090,200
|
|
20240704,151000,266423740,3095,3095,3095,3095,0
|
|
20240704,150900,266423740,3095,3095,3095,3095,161
|
|
20240704,150800,265925445,3100,3100,3100,3100,0
|
|
20240704,150700,265925445,3100,3100,3100,3100,0
|
|
20240704,150600,265925445,3100,3100,3100,3100,0
|
|
20240704,150500,265925445,3100,3100,3100,3100,0
|
|
20240704,150400,265925445,3100,3100,3100,3100,0
|
|
20240704,150300,265925445,3100,3085,3100,3085,111
|
|
20240704,150200,265582995,3085,3085,3085,3085,0
|
|
20240704,150100,265582995,3085,3085,3085,3085,0
|
|
20240704,150000,265582995,3085,3085,3085,3085,0
|
|
20240704,145900,265582995,3085,3085,3085,3085,22
|
|
20240704,145800,265515125,3085,3085,3085,3085,15
|
|
20240704,145700,265468850,3085,3085,3085,3085,0
|
|
20240704,145600,265468850,3085,3095,3095,3085,193
|
|
20240704,145500,264871905,3095,3095,3095,3095,43
|
|
20240704,145400,264738820,3095,3095,3095,3095,0
|
|
20240704,145300,264738820,3095,3095,3095,3095,0
|
|
20240704,145200,264738820,3095,3095,3095,3095,100
|
|
20240704,145100,264429320,3085,3085,3085,3085,0
|
|
20240704,145000,264429320,3085,3085,3085,3085,33
|
|
20240704,144900,264327515,3085,3085,3085,3085,0
|
|
20240704,144800,264327515,3085,3085,3085,3085,0
|
|
20240704,144700,264327515,3085,3085,3085,3085,250
|
|
20240704,144600,263556265,3085,3085,3085,3085,100
|
|
20240704,144500,263247765,3085,3085,3085,3085,0
|
|
20240704,144400,263247765,3085,3085,3085,3085,0
|
|
20240704,144300,263247765,3085,3085,3085,3085,30
|
|
20240704,144200,263155215,3085,3085,3085,3085,0
|
|
20240704,144100,263155215,3085,3085,3085,3085,0
|
|
20240704,144000,263155215,3085,3085,3085,3085,555
|
|
20240704,143900,261443040,3085,3085,3085,3085,345
|
|
20240704,143800,260378715,3085,3085,3085,3085,0
|
|
20240704,143700,260378715,3085,3085,3085,3085,300
|
|
20240704,143600,259453215,3085,3080,3085,3080,1998
|
|
20240704,143500,253294525,3080,3080,3080,3080,0
|
|
20240704,143400,253294525,3080,3080,3080,3080,2
|
|
20240704,143300,253288365,3085,3085,3085,3085,0
|
|
20240704,143200,253288365,3085,3085,3085,3085,613
|
|
20240704,143100,251397260,3090,3090,3090,3090,0
|
|
20240704,143000,251397260,3090,3090,3090,3090,0
|
|
20240704,142900,251397260,3090,3095,3095,3090,1671
|
|
20240704,142800,246233460,3095,3095,3095,3095,0
|
|
20240704,142700,246233460,3095,3095,3095,3095,0
|
|
20240704,142600,246233460,3095,3095,3095,3095,85
|
|
20240704,142500,245970385,3095,3095,3095,3095,0
|
|
20240704,142400,245970385,3095,3095,3095,3095,100
|
|
20240704,142300,245660885,3100,3100,3100,3100,1
|
|
20240704,142200,245657785,3105,3105,3105,3105,0
|
|
20240704,142100,245657785,3105,3105,3105,3105,0
|
|
20240704,142000,245657785,3105,3105,3105,3105,0
|
|
20240704,141900,245657785,3105,3105,3105,3105,0
|
|
20240704,141800,245657785,3105,3105,3105,3105,0
|
|
20240704,141700,245657785,3105,3105,3105,3105,0
|
|
20240704,141600,245657785,3105,3105,3105,3105,0
|
|
20240704,141500,245657785,3105,3105,3105,3105,0
|
|
20240704,141400,245657785,3105,3105,3105,3105,0
|
|
20240704,141300,245657785,3105,3105,3105,3105,0
|
|
20240704,141200,245657785,3105,3105,3105,3105,5
|
|
20240704,141100,245642260,3100,3100,3100,3100,1
|
|
20240704,141000,245639160,3105,3105,3105,3105,0
|
|
20240704,140900,245639160,3105,3105,3105,3105,0
|
|
20240704,140800,245639160,3105,3105,3105,3105,0
|
|
20240704,140700,245639160,3105,3105,3105,3105,0
|
|
20240704,140600,245639160,3105,3105,3105,3105,5
|
|
20240704,140500,245623635,3105,3105,3105,3105,0
|
|
20240704,140400,245623635,3105,3105,3105,3105,0
|
|
20240704,140300,245623635,3105,3105,3105,3105,0
|
|
20240704,140200,245623635,3105,3105,3105,3105,0
|
|
20240704,140100,245623635,3105,3105,3105,3105,0
|
|
20240704,140000,245623635,3105,3105,3105,3105,0
|
|
20240704,135900,245623635,3105,3105,3105,3105,0
|
|
20240704,135800,245623635,3105,3105,3105,3105,0
|
|
20240704,135700,245623635,3105,3105,3105,3105,0
|
|
20240704,135600,245623635,3105,3105,3105,3105,0
|
|
20240704,135500,245623635,3105,3105,3105,3105,0
|
|
20240704,135400,245623635,3105,3105,3105,3105,0
|
|
20240704,135300,245623635,3105,3105,3105,3105,0
|
|
20240704,135200,245623635,3105,3105,3105,3105,0
|
|
20240704,135100,245623635,3105,3105,3105,3105,0
|
|
20240704,135000,245623635,3105,3105,3105,3105,0
|
|
20240704,134900,245623635,3105,3105,3105,3105,1
|
|
20240704,134800,245620530,3095,3095,3095,3095,0
|
|
20240704,134700,245620530,3095,3095,3095,3095,0
|
|
20240704,134600,245620530,3095,3095,3095,3095,1
|
|
20240704,134500,245617435,3100,3100,3100,3100,0
|
|
20240704,134400,245617435,3100,3095,3100,3090,519
|
|
20240704,134300,244011965,3100,3100,3100,3100,1
|
|
20240704,134200,244008865,3095,3095,3095,3095,0
|
|
20240704,134100,244008865,3095,3095,3095,3095,0
|
|
20240704,134000,244008865,3095,3095,3095,3095,0
|
|
20240704,133900,244008865,3095,3095,3095,3095,0
|
|
20240704,133800,244008865,3095,3095,3095,3095,0
|
|
20240704,133700,244008865,3095,3095,3095,3095,0
|
|
20240704,133600,244008865,3095,3095,3095,3095,59
|
|
20240704,133500,243826260,3095,3095,3095,3095,0
|
|
20240704,133400,243826260,3095,3095,3095,3095,36
|
|
20240704,133300,243714840,3095,3095,3095,3095,160
|
|
20240704,133200,243219640,3105,3105,3105,3105,0
|
|
20240704,133100,243219640,3105,3105,3105,3105,10
|
|
20240704,133000,243188590,3095,3095,3095,3095,870
|
|
20240704,132900,240495940,3090,3105,3105,3090,1000
|
|
20240704,132800,237399720,3105,3105,3105,3105,95
|
|
20240704,132700,237104745,3105,3105,3105,3105,0
|
|
20240704,132600,237104745,3105,3120,3120,3105,101
|
|
20240704,132500,236791125,3105,3105,3105,3105,0
|
|
20240704,132400,236791125,3105,3105,3105,3105,0
|
|
20240704,132300,236791125,3105,3105,3105,3105,0
|
|
20240704,132200,236791125,3105,3110,3110,3105,456
|
|
20240704,132100,235375230,3110,3110,3110,3110,0
|
|
20240704,132000,235375230,3110,3110,3110,3110,130
|
|
20240704,131900,234970930,3110,3110,3110,3110,99
|
|
20240704,131800,234663040,3105,3110,3110,3105,85
|
|
20240704,131700,234398770,3110,3110,3110,3110,0
|
|
20240704,131600,234398770,3110,3115,3115,3110,329
|
|
20240704,131500,233375545,3115,3115,3115,3115,0
|
|
20240704,131400,233375545,3115,3115,3115,3115,0
|
|
20240704,131300,233375545,3115,3115,3115,3115,3
|
|
20240704,131200,233366200,3120,3120,3120,3120,0
|
|
20240704,131100,233366200,3120,3120,3120,3120,7
|
|
20240704,131000,233344360,3120,3120,3120,3120,0
|
|
20240704,130900,233344360,3120,3120,3120,3120,0
|
|
20240704,130800,233344360,3120,3120,3120,3120,0
|
|
20240704,130700,233344360,3120,3120,3120,3120,1
|
|
20240704,130600,233341240,3105,3115,3115,3105,611
|
|
20240704,130500,231442650,3125,3125,3125,3125,0
|
|
20240704,130400,231442650,3125,3125,3125,3125,0
|
|
20240704,130300,231442650,3125,3125,3125,3125,0
|
|
20240704,130200,231442650,3125,3125,3125,3125,0
|
|
20240704,130100,231442650,3125,3125,3125,3125,0
|
|
20240704,130000,231442650,3125,3125,3125,3125,0
|
|
20240704,125900,231442650,3125,3125,3125,3125,0
|
|
20240704,125800,231442650,3125,3125,3125,3125,0
|
|
20240704,125700,231442650,3125,3125,3125,3125,0
|
|
20240704,125600,231442650,3125,3125,3125,3125,0
|
|
20240704,125500,231442650,3125,3125,3125,3125,0
|
|
20240704,125400,231442650,3125,3110,3125,3110,201
|
|
20240704,125300,230817525,3110,3120,3120,3110,400
|
|
20240704,125200,229571810,3120,3120,3120,3120,1
|
|
20240704,125100,229568690,3130,3130,3130,3130,50
|
|
20240704,125000,229412190,3125,3125,3125,3125,24
|
|
20240704,124900,229337190,3130,3130,3130,3130,0
|
|
20240704,124800,229337190,3130,3130,3130,3130,0
|
|
20240704,124700,229337190,3130,3130,3130,3130,0
|
|
20240704,124600,229337190,3130,3130,3130,3130,0
|
|
20240704,124500,229337190,3130,3130,3130,3130,0
|
|
20240704,124400,229337190,3130,3130,3130,3130,0
|
|
20240704,124300,229337190,3130,3130,3130,3130,0
|
|
20240704,124200,229337190,3130,3130,3130,3130,0
|
|
20240704,124100,229337190,3130,3125,3130,3125,5
|
|
20240704,124000,229321545,3130,3130,3130,3130,0
|
|
20240704,123900,229321545,3130,3130,3130,3130,0
|
|
20240704,123800,229321545,3130,3130,3130,3130,0
|
|
20240704,123700,229321545,3130,3130,3130,3130,0
|
|
20240704,123600,229321545,3130,3130,3130,3130,0
|
|
20240704,123500,229321545,3130,3130,3130,3130,0
|
|
20240704,123400,229321545,3130,3130,3130,3130,0
|
|
20240704,123300,229321545,3130,3130,3130,3130,0
|
|
20240704,123200,229321545,3130,3130,3130,3130,1
|
|
20240704,123100,229318415,3125,3125,3125,3125,0
|
|
20240704,123000,229318415,3125,3125,3125,3125,0
|
|
20240704,122900,229318415,3125,3125,3125,3125,0
|
|
20240704,122800,229318415,3125,3115,3125,3110,440
|
|
20240704,122700,227946040,3130,3130,3130,3130,0
|
|
20240704,122600,227946040,3130,3130,3130,3130,0
|
|
20240704,122500,227946040,3130,3130,3130,3130,0
|
|
20240704,122400,227946040,3130,3130,3130,3130,0
|
|
20240704,122300,227946040,3130,3130,3130,3130,30
|
|
20240704,122200,227852140,3115,3115,3115,3115,0
|
|
20240704,122100,227852140,3115,3125,3125,3115,43
|
|
20240704,122000,227718180,3135,3135,3135,3135,0
|
|
20240704,121900,227718180,3135,3135,3135,3135,0
|
|
20240704,121800,227718180,3135,3135,3135,3135,0
|
|
20240704,121700,227718180,3135,3135,3135,3135,0
|
|
20240704,121600,227718180,3135,3135,3135,3135,0
|
|
20240704,121500,227718180,3135,3135,3135,3135,0
|
|
20240704,121400,227718180,3135,3135,3135,3135,0
|
|
20240704,121300,227718180,3135,3135,3135,3135,0
|
|
20240704,121200,227718180,3135,3135,3135,3135,0
|
|
20240704,121100,227718180,3135,3135,3135,3135,0
|
|
20240704,121000,227718180,3135,3135,3135,3135,0
|
|
20240704,120900,227718180,3135,3135,3135,3135,0
|
|
20240704,120800,227718180,3135,3135,3135,3135,0
|
|
20240704,120700,227718180,3135,3135,3135,3135,1
|
|
20240704,120600,227715045,3120,3120,3120,3120,0
|
|
20240704,120500,227715045,3120,3120,3120,3120,0
|
|
20240704,120400,227715045,3120,3120,3120,3120,0
|
|
20240704,120300,227715045,3120,3115,3120,3115,159
|
|
20240704,120200,227219120,3105,3105,3105,3105,0
|
|
20240704,120100,227219120,3105,3125,3125,3105,2475
|
|
20240704,120000,219513050,3140,3140,3140,3140,0
|
|
20240704,115900,219513050,3140,3140,3140,3140,0
|
|
20240704,115800,219513050,3140,3140,3140,3140,1
|
|
20240704,115700,219509910,3125,3125,3125,3125,50
|
|
20240704,115600,219353660,3140,3140,3140,3140,2
|
|
20240704,115500,219347380,3140,3140,3140,3140,0
|
|
20240704,115400,219347380,3140,3140,3140,3140,0
|
|
20240704,115300,219347380,3140,3140,3140,3140,1
|
|
20240704,115200,219344240,3140,3140,3140,3140,1
|
|
20240704,115100,219341100,3140,3140,3140,3140,1
|
|
20240704,115000,219337960,3140,3125,3140,3125,8
|
|
20240704,114900,219312945,3125,3125,3125,3125,0
|
|
20240704,114800,219312945,3125,3125,3125,3125,0
|
|
20240704,114700,219312945,3125,3125,3125,3125,0
|
|
20240704,114600,219312945,3125,3125,3125,3125,0
|
|
20240704,114500,219312945,3125,3125,3125,3125,4
|
|
20240704,114400,219300445,3125,3125,3125,3125,10
|
|
20240704,114300,219269195,3120,3120,3120,3120,0
|
|
20240704,114200,219269195,3120,3120,3120,3120,1
|
|
20240704,114100,219266075,3125,3125,3125,3125,199
|
|
20240704,114000,218644200,3120,3125,3125,3120,57
|
|
20240704,113900,218466195,3125,3125,3125,3125,0
|
|
20240704,113800,218466195,3125,3125,3125,3125,167
|
|
20240704,113700,217944320,3130,3130,3130,3130,0
|
|
20240704,113600,217944320,3130,3130,3130,3130,0
|
|
20240704,113500,217944320,3130,3130,3130,3130,0
|
|
20240704,113400,217944320,3130,3130,3130,3130,1274
|
|
20240704,113300,213956700,3135,3135,3135,3135,0
|
|
20240704,113200,213956700,3135,3135,3135,3135,654
|
|
20240704,113100,211906410,3135,3135,3135,3135,39
|
|
20240704,113000,211784145,3135,3135,3135,3135,11
|
|
20240704,112900,211749660,3135,3135,3135,3135,0
|
|
20240704,112800,211749660,3135,3135,3135,3135,0
|
|
20240704,112700,211749660,3135,3135,3135,3135,0
|
|
20240704,112600,211749660,3135,3135,3135,3135,0
|
|
20240704,112500,211749660,3135,3135,3135,3135,0
|
|
20240704,112400,211749660,3135,3135,3135,3135,0
|
|
20240704,112300,211749660,3135,3130,3135,3130,572
|
|
20240704,112200,209958305,3130,3130,3130,3130,0
|
|
20240704,112100,209958305,3130,3130,3130,3130,200
|
|
20240704,112000,209332305,3130,3130,3130,3130,0
|
|
20240704,111900,209332305,3130,3120,3130,3120,598
|
|
20240704,111800,207466525,3115,3115,3115,3115,20
|
|
20240704,111700,207404225,3135,3135,3135,3135,1
|
|
20240704,111600,207401090,3120,3130,3130,3120,6587
|
|
20240704,111500,186841645,3135,3135,3135,3135,206
|
|
20240704,111400,186195835,3135,3155,3155,3135,1575
|
|
20240704,111300,181246260,3160,3160,3160,3160,0
|
|
20240704,111200,181246260,3160,3155,3160,3150,719
|
|
20240704,111100,178981160,3160,3160,3160,3160,205
|
|
20240704,111000,178333360,3160,3160,3160,3160,75
|
|
20240704,110900,178096360,3160,3160,3160,3160,87
|
|
20240704,110800,177821440,3160,3160,3160,3160,100
|
|
20240704,110700,177505440,3165,3165,3165,3165,1030
|
|
20240704,110600,174245490,3165,3165,3165,3165,400
|
|
20240704,110500,172979490,3170,3170,3170,3170,200
|
|
20240704,110400,172345490,3165,3165,3170,3165,508
|
|
20240704,110300,170737630,3165,3165,3170,3165,1719
|
|
20240704,110200,165289810,3160,3150,3160,3150,5164
|
|
20240704,110100,149018465,3150,3145,3150,3145,3927
|
|
20240704,110000,136659550,3145,3145,3145,3145,145
|
|
20240704,105900,136203525,3140,3140,3140,3140,200
|
|
20240704,105800,135575525,3140,3140,3140,3135,311
|
|
20240704,105700,134599085,3140,3130,3140,3130,8
|
|
20240704,105600,134573995,3140,3135,3140,3130,439
|
|
20240704,105500,133197430,3135,3135,3135,3135,0
|
|
20240704,105400,133197430,3135,3140,3140,3135,13
|
|
20240704,105300,133156635,3140,3145,3145,3140,700
|
|
20240704,105200,130955185,3145,3140,3145,3140,2789
|
|
20240704,105100,122197595,3140,3125,3140,3125,3862
|
|
20240704,105000,110096445,3125,3115,3125,3115,2310
|
|
20240704,104900,102884855,3105,3105,3105,3105,0
|
|
20240704,104800,102884855,3105,3105,3105,3105,30
|
|
20240704,104700,102791705,3120,3120,3120,3120,0
|
|
20240704,104600,102791705,3120,3120,3120,3120,92
|
|
20240704,104500,102504665,3120,3120,3120,3120,11
|
|
20240704,104400,102470345,3120,3115,3120,3115,399
|
|
20240704,104300,101227140,3115,3115,3115,3115,0
|
|
20240704,104200,101227140,3115,3115,3115,3115,0
|
|
20240704,104100,101227140,3115,3115,3115,3115,500
|
|
20240704,104000,99669640,3110,3110,3110,3110,0
|
|
20240704,103900,99669640,3110,3110,3110,3110,0
|
|
20240704,103800,99669640,3110,3110,3110,3110,0
|
|
20240704,103700,99669640,3110,3110,3110,3110,540
|
|
20240704,103600,97990240,3110,3110,3110,3110,0
|
|
20240704,103500,97990240,3110,3110,3110,3110,0
|
|
20240704,103400,97990240,3110,3110,3110,3110,0
|
|
20240704,103300,97990240,3110,3110,3110,3110,0
|
|
20240704,103200,97990240,3110,3110,3110,3110,0
|
|
20240704,103100,97990240,3110,3110,3110,3110,0
|
|
20240704,103000,97990240,3110,3110,3110,3110,0
|
|
20240704,102900,97990240,3110,3105,3110,3105,4
|
|
20240704,102800,97977815,3105,3110,3110,3105,1687
|
|
20240704,102700,92731280,3105,3105,3105,3105,0
|
|
20240704,102600,92731280,3105,3105,3105,3105,0
|
|
20240704,102500,92731280,3105,3080,3105,3080,4795
|
|
20240704,102400,77891495,3075,3075,3075,3075,283
|
|
20240704,102300,77021270,3060,3060,3060,3060,154
|
|
20240704,102200,76550030,3060,3060,3060,3060,0
|
|
20240704,102100,76550030,3060,3060,3060,3060,0
|
|
20240704,102000,76550030,3060,3060,3060,3060,0
|
|
20240704,101900,76550030,3060,3060,3060,3060,0
|
|
20240704,101800,76550030,3060,3045,3060,3045,2032
|
|
20240704,101700,70362575,3045,3080,3080,3045,6501
|
|
20240704,101600,50564725,3050,3080,3080,3050,363
|
|
20240704,101500,49455595,3080,3080,3080,3080,0
|
|
20240704,101400,49455595,3080,3080,3080,3080,0
|
|
20240704,101300,49455595,3080,3080,3080,3080,0
|
|
20240704,101200,49455595,3080,3080,3080,3080,0
|
|
20240704,101100,49455595,3080,3080,3080,3080,342
|
|
20240704,101000,48402235,3080,3075,3080,3075,630
|
|
20240704,100900,46461845,3080,3080,3080,3080,0
|
|
20240704,100800,46461845,3080,3080,3080,3080,0
|
|
20240704,100700,46461845,3080,3080,3080,3080,0
|
|
20240704,100600,46461845,3080,3080,3080,3080,0
|
|
20240704,100500,46461845,3080,3080,3080,3080,0
|
|
20240704,100400,46461845,3080,3080,3080,3080,0
|
|
20240704,100300,46461845,3080,3080,3080,3080,0
|
|
20240704,100200,46461845,3080,3080,3080,3080,0
|
|
20240704,100100,46461845,3080,3080,3080,3080,0
|
|
20240704,100000,46461845,3080,3080,3080,3080,50
|
|
20240704,095900,46307845,3080,3080,3080,3080,0
|
|
20240704,095800,46307845,3080,3080,3080,3080,0
|
|
20240704,095700,46307845,3080,3080,3080,3080,0
|
|
20240704,095600,46307845,3080,3080,3080,3080,31
|
|
20240704,095500,46212365,3060,3080,3080,3060,12
|
|
20240704,095400,46175445,3090,3090,3090,3090,0
|
|
20240704,095300,46175445,3090,3090,3090,3090,0
|
|
20240704,095200,46175445,3090,3090,3090,3090,0
|
|
20240704,095100,46175445,3090,3090,3090,3090,0
|
|
20240704,095000,46175445,3090,3090,3090,3090,0
|
|
20240704,094900,46175445,3090,3090,3090,3090,0
|
|
20240704,094800,46175445,3090,3090,3090,3090,1
|
|
20240704,094700,46172355,3065,3065,3065,3065,1
|
|
20240704,094600,46169290,3070,3070,3070,3070,0
|
|
20240704,094500,46169290,3070,3070,3070,3070,0
|
|
20240704,094400,46169290,3070,3070,3070,3070,0
|
|
20240704,094300,46169290,3070,3070,3070,3070,0
|
|
20240704,094200,46169290,3070,3070,3070,3070,0
|
|
20240704,094100,46169290,3070,3070,3070,3070,0
|
|
20240704,094000,46169290,3070,3070,3070,3070,0
|
|
20240704,093900,46169290,3070,3070,3070,3070,0
|
|
20240704,093800,46169290,3070,3070,3070,3070,1
|
|
20240704,093700,46166220,3080,3080,3080,3080,1
|
|
20240704,093600,46163140,3080,3080,3080,3080,0
|
|
20240704,093500,46163140,3080,3080,3080,3080,0
|
|
20240704,093400,46163140,3080,3080,3080,3080,3
|
|
20240704,093300,46153900,3095,3095,3095,3095,0
|
|
20240704,093200,46153900,3095,3095,3095,3095,0
|
|
20240704,093100,46153900,3095,3095,3095,3095,0
|
|
20240704,093000,46153900,3095,3100,3100,3095,700
|
|
20240704,092900,43986400,3100,3100,3100,3100,20
|
|
20240704,092800,43924400,3100,3100,3100,3100,0
|
|
20240704,092700,43924400,3100,3100,3100,3100,5
|
|
20240704,092600,43908900,3100,3100,3100,3100,0
|
|
20240704,092500,43908900,3100,3100,3100,3100,0
|
|
20240704,092400,43908900,3100,3100,3100,3100,0
|
|
20240704,092300,43908900,3100,3070,3100,3070,130
|
|
20240704,092200,43509305,3060,3060,3060,3060,200
|
|
20240704,092100,42897305,3075,3070,3075,3060,521
|
|
20240704,092000,41297935,3075,3085,3085,3075,166
|
|
20240704,091900,40787080,3090,3090,3090,3090,2
|
|
20240704,091800,40780900,3100,3095,3100,3095,121
|
|
20240704,091700,40406395,3100,3100,3100,3100,0
|
|
20240704,091600,40406395,3100,3100,3100,3100,700
|
|
20240704,091500,38236395,3100,3100,3100,3100,277
|
|
20240704,091400,37377695,3110,3110,3110,3110,0
|
|
20240704,091300,37377695,3110,3110,3110,3110,0
|
|
20240704,091200,37377695,3110,3110,3110,3110,1
|
|
20240704,091100,37374585,3085,3120,3120,3085,222
|
|
20240704,091000,36689440,3085,3105,3105,3085,642
|
|
20240704,090900,34708720,3110,3110,3110,3110,0
|
|
20240704,090800,34708720,3110,3120,3120,3110,671
|
|
20240704,090700,32617160,3120,3120,3120,3120,392
|
|
20240704,090600,31394120,3120,3135,3135,3120,440
|
|
20240704,090500,30019820,3145,3140,3145,3115,2189
|
|
20240704,090400,23154010,3140,3110,3140,3110,2831
|
|
20240704,090300,14323065,3110,3105,3110,3085,1598
|
|
20240704,090200,9368390,3105,3075,3105,3075,1848
|
|
20240704,090100,3668390,3075,3055,3075,3055,1037
|
|
20240704,090000,480975,3025,3025,3025,3025,159
|