588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184500,776364225,4405,4405,4405,4405,3210
|
|
20240711,184400,776364225,4405,4405,4405,4405,0
|
|
20240711,184300,776364225,4405,4405,4405,4405,0
|
|
20240711,184200,776364225,4405,4405,4405,4405,0
|
|
20240711,184100,776364225,4405,4405,4405,4405,0
|
|
20240711,184000,776364225,4405,4405,4405,4405,0
|
|
20240711,183900,776364225,4405,4405,4405,4405,0
|
|
20240711,183800,776364225,4405,4405,4405,4405,0
|
|
20240711,183700,776364225,4405,4405,4405,4405,0
|
|
20240711,183600,776364225,4405,4405,4405,4405,0
|
|
20240711,183500,776364225,4405,4405,4405,4405,0
|
|
20240711,183400,776364225,4405,4405,4405,4405,0
|
|
20240711,183300,776364225,4405,4405,4405,4405,0
|
|
20240711,183200,776364225,4405,4405,4405,4405,0
|
|
20240711,183100,776364225,4405,4405,4405,4405,0
|
|
20240711,183000,776364225,4405,4405,4405,4405,0
|
|
20240711,182900,776364225,4405,4405,4405,4405,0
|
|
20240711,182800,776364225,4405,4405,4405,4405,0
|
|
20240711,182700,776364225,4405,4405,4405,4405,0
|
|
20240711,182600,776364225,4405,4405,4405,4405,0
|
|
20240711,182500,776364225,4405,4405,4405,4405,0
|
|
20240711,182400,776364225,4405,4405,4405,4405,0
|
|
20240711,182300,776364225,4405,4405,4405,4405,0
|
|
20240711,182200,776364225,4405,4405,4405,4405,0
|
|
20240711,182100,776364225,4405,4405,4405,4405,0
|
|
20240711,182000,776364225,4405,4405,4405,4405,0
|
|
20240711,181900,776364225,4405,4405,4405,4405,0
|
|
20240711,181800,776364225,4405,4405,4405,4405,0
|
|
20240711,181700,776364225,4405,4405,4405,4405,0
|
|
20240711,181600,776364225,4405,4405,4405,4405,0
|
|
20240711,181500,776364225,4405,4405,4405,4405,3210
|
|
20240711,181400,776364225,4405,4405,4405,4405,0
|
|
20240711,181300,776364225,4405,4405,4405,4405,0
|
|
20240711,181200,776364225,4405,4405,4405,4405,0
|
|
20240711,181100,776364225,4405,4405,4405,4405,0
|
|
20240711,181000,776364225,4405,4405,4405,4405,0
|
|
20240711,180900,776364225,4405,4405,4405,4405,0
|
|
20240711,180800,776364225,4405,4405,4405,4405,0
|
|
20240711,180700,776364225,4405,4405,4405,4405,0
|
|
20240711,180600,776364225,4405,4405,4405,4405,0
|
|
20240711,180500,776364225,4405,4405,4405,4405,0
|
|
20240711,180400,776364225,4405,4405,4405,4405,0
|
|
20240711,180300,776364225,4405,4405,4405,4405,0
|
|
20240711,180200,776364225,4405,4405,4405,4405,0
|
|
20240711,180100,776364225,4405,4405,4405,4405,0
|
|
20240711,180000,776364225,4405,4405,4405,4405,0
|
|
20240711,175900,776364225,4405,4405,4405,4405,0
|
|
20240711,175800,776364225,4405,4405,4405,4405,0
|
|
20240711,175700,776364225,4405,4405,4405,4405,0
|
|
20240711,175600,776364225,4405,4405,4405,4405,0
|
|
20240711,175500,776364225,4405,4405,4405,4405,0
|
|
20240711,175400,776364225,4405,4405,4405,4405,0
|
|
20240711,175300,776364225,4405,4405,4405,4405,0
|
|
20240711,175200,776364225,4405,4405,4405,4405,0
|
|
20240711,175100,776364225,4405,4405,4405,4405,0
|
|
20240711,175000,776364225,4405,4405,4405,4405,0
|
|
20240711,174900,776364225,4405,4405,4405,4405,0
|
|
20240711,174800,776364225,4405,4405,4405,4405,0
|
|
20240711,174700,776364225,4405,4405,4405,4405,0
|
|
20240711,174600,776364225,4405,4405,4405,4405,0
|
|
20240711,174500,776364225,4405,4405,4405,4405,3210
|
|
20240711,174400,776364225,4405,4405,4405,4405,0
|
|
20240711,174300,776364225,4405,4405,4405,4405,0
|
|
20240711,174200,776364225,4405,4405,4405,4405,0
|
|
20240711,174100,776364225,4405,4405,4405,4405,0
|
|
20240711,174000,776364225,4405,4405,4405,4405,0
|
|
20240711,173900,776364225,4405,4405,4405,4405,0
|
|
20240711,173800,776364225,4405,4405,4405,4405,0
|
|
20240711,173700,776364225,4405,4405,4405,4405,0
|
|
20240711,173600,776364225,4405,4405,4405,4405,0
|
|
20240711,173500,776364225,4405,4405,4405,4405,0
|
|
20240711,173400,776364225,4405,4405,4405,4405,0
|
|
20240711,173300,776364225,4405,4405,4405,4405,0
|
|
20240711,173200,776364225,4405,4405,4405,4405,0
|
|
20240711,173100,776364225,4405,4405,4405,4405,0
|
|
20240711,173000,776364225,4405,4405,4405,4405,0
|
|
20240711,172900,776364225,4405,4405,4405,4405,0
|
|
20240711,172800,776364225,4405,4405,4405,4405,0
|
|
20240711,172700,776364225,4405,4405,4405,4405,0
|
|
20240711,172600,776364225,4405,4405,4405,4405,0
|
|
20240711,172500,776364225,4405,4405,4405,4405,0
|
|
20240711,172400,776364225,4405,4405,4405,4405,0
|
|
20240711,172300,776364225,4405,4405,4405,4405,0
|
|
20240711,172200,776364225,4405,4405,4405,4405,0
|
|
20240711,172100,776364225,4405,4405,4405,4405,0
|
|
20240711,172000,776364225,4405,4405,4405,4405,0
|
|
20240711,171900,776364225,4405,4405,4405,4405,0
|
|
20240711,171800,776364225,4405,4405,4405,4405,0
|
|
20240711,171700,776364225,4405,4405,4405,4405,0
|
|
20240711,171600,776364225,4405,4405,4405,4405,0
|
|
20240711,171500,776364225,4405,4405,4405,4405,3210
|
|
20240711,171400,776364225,4405,4405,4405,4405,0
|
|
20240711,171300,776364225,4405,4405,4405,4405,0
|
|
20240711,171200,776364225,4405,4405,4405,4405,0
|
|
20240711,171100,776364225,4405,4405,4405,4405,0
|
|
20240711,171000,776364225,4405,4405,4405,4405,0
|
|
20240711,170900,776364225,4405,4405,4405,4405,0
|
|
20240711,170800,776364225,4405,4405,4405,4405,0
|
|
20240711,170700,776364225,4405,4405,4405,4405,0
|
|
20240711,170600,776364225,4405,4405,4405,4405,0
|
|
20240711,170500,776364225,4405,4405,4405,4405,0
|
|
20240711,170400,776364225,4405,4405,4405,4405,0
|
|
20240711,170300,776364225,4405,4405,4405,4405,0
|
|
20240711,170200,776364225,4405,4405,4405,4405,0
|
|
20240711,170100,776364225,4405,4405,4405,4405,0
|
|
20240711,170000,776364225,4405,4405,4405,4405,0
|
|
20240711,165900,776364225,4405,4405,4405,4405,0
|
|
20240711,165800,776364225,4405,4405,4405,4405,0
|
|
20240711,165700,776364225,4405,4405,4405,4405,0
|
|
20240711,165600,776364225,4405,4405,4405,4405,0
|
|
20240711,165500,776364225,4405,4405,4405,4405,0
|
|
20240711,165400,776364225,4405,4405,4405,4405,0
|
|
20240711,165300,776364225,4405,4405,4405,4405,0
|
|
20240711,165200,776364225,4405,4405,4405,4405,0
|
|
20240711,165100,776364225,4405,4405,4405,4405,0
|
|
20240711,165000,776364225,4405,4405,4405,4405,0
|
|
20240711,164900,776364225,4405,4405,4405,4405,0
|
|
20240711,164800,776364225,4405,4405,4405,4405,0
|
|
20240711,164700,776364225,4405,4405,4405,4405,0
|
|
20240711,164600,776364225,4405,4405,4405,4405,0
|
|
20240711,164500,776364225,4405,4405,4405,4405,3210
|
|
20240711,164400,776364225,4405,4405,4405,4405,0
|
|
20240711,164300,776364225,4405,4405,4405,4405,0
|
|
20240711,164200,776364225,4405,4405,4405,4405,0
|
|
20240711,164100,776364225,4405,4405,4405,4405,0
|
|
20240711,164000,776364225,4405,4405,4405,4405,0
|
|
20240711,163900,776364225,4405,4405,4405,4405,0
|
|
20240711,163800,776364225,4405,4405,4405,4405,0
|
|
20240711,163700,776364225,4405,4405,4405,4405,0
|
|
20240711,163600,776364225,4405,4405,4405,4405,0
|
|
20240711,163500,776364225,4405,4405,4405,4405,0
|
|
20240711,163400,776364225,4405,4405,4405,4405,0
|
|
20240711,163300,776364225,4405,4405,4405,4405,0
|
|
20240711,163200,776364225,4405,4405,4405,4405,0
|
|
20240711,163100,776364225,4405,4405,4405,4405,0
|
|
20240711,163000,776364225,4405,4405,4405,4405,0
|
|
20240711,162900,776364225,4405,4405,4405,4405,0
|
|
20240711,162800,776364225,4405,4405,4405,4405,0
|
|
20240711,162700,776364225,4405,4405,4405,4405,0
|
|
20240711,162600,776364225,4405,4405,4405,4405,0
|
|
20240711,162500,776364225,4405,4405,4405,4405,0
|
|
20240711,162400,776364225,4405,4405,4405,4405,0
|
|
20240711,162300,776364225,4405,4405,4405,4405,0
|
|
20240711,162200,776364225,4405,4405,4405,4405,0
|
|
20240711,162100,776364225,4405,4405,4405,4405,0
|
|
20240711,162000,776364225,4405,4405,4405,4405,0
|
|
20240711,161900,776364225,4405,4405,4405,4405,0
|
|
20240711,161800,776364225,4405,4405,4405,4405,0
|
|
20240711,161700,776364225,4405,4405,4405,4405,0
|
|
20240711,161600,776364225,4405,4405,4405,4405,0
|
|
20240711,161500,776364225,4405,4405,4405,4405,3210
|
|
20240711,161400,776364225,4405,4405,4405,4405,0
|
|
20240711,161300,776364225,4405,4405,4405,4405,0
|
|
20240711,161200,776364225,4405,4405,4405,4405,0
|
|
20240711,161100,776364225,4405,4405,4405,4405,0
|
|
20240711,161000,776364225,4405,4405,4405,4405,0
|
|
20240711,160900,776364225,4405,4405,4405,4405,0
|
|
20240711,160800,776364225,4405,4405,4405,4405,0
|
|
20240711,160700,776364225,4405,4405,4405,4405,0
|
|
20240711,160600,776364225,4405,4405,4405,4405,0
|
|
20240711,160500,776364225,4405,4405,4405,4405,0
|
|
20240711,160400,776364225,4405,4405,4405,4405,0
|
|
20240711,160300,776364225,4405,4405,4405,4405,0
|
|
20240711,160200,776364225,4405,4405,4405,4405,0
|
|
20240711,160100,776364225,4405,4405,4405,4405,0
|
|
20240711,160000,776364225,4405,4405,4405,4405,0
|
|
20240711,155900,776364225,4405,4405,4405,4405,0
|
|
20240711,155800,776364225,4405,4405,4405,4405,0
|
|
20240711,155700,776364225,4405,4405,4405,4405,0
|
|
20240711,155600,776364225,4405,4405,4405,4405,0
|
|
20240711,155500,776364225,4405,4405,4405,4405,0
|
|
20240711,155400,776364225,4405,4405,4405,4405,0
|
|
20240711,155300,776364225,4405,4405,4405,4405,0
|
|
20240711,155200,776364225,4405,4405,4405,4405,0
|
|
20240711,155100,776364225,4405,4405,4405,4405,0
|
|
20240711,155000,776364225,4405,4405,4405,4405,0
|
|
20240711,154900,776364225,4405,4405,4405,4405,0
|
|
20240711,154800,776364225,4405,4405,4405,4405,0
|
|
20240711,154700,776364225,4405,4405,4405,4405,0
|
|
20240711,154600,776364225,4405,4405,4405,4405,0
|
|
20240711,154500,776364225,4405,4405,4405,4405,3210
|
|
20240711,154400,776364225,4405,4405,4405,4405,0
|
|
20240711,154300,776364225,4405,4405,4405,4405,0
|
|
20240711,154200,776364225,4405,4405,4405,4405,0
|
|
20240711,154100,776364225,4405,4405,4405,4405,0
|
|
20240711,154000,776364225,4405,4405,4405,4405,0
|
|
20240711,153900,776364225,4405,4405,4405,4405,0
|
|
20240711,153800,776364225,4405,4405,4405,4405,0
|
|
20240711,153700,776364225,4405,4405,4405,4405,0
|
|
20240711,153600,776364225,4405,4405,4405,4405,0
|
|
20240711,153500,776364225,4405,4405,4405,4405,0
|
|
20240711,153400,776364225,4405,4405,4405,4405,0
|
|
20240711,153300,776364225,4405,4405,4405,4405,0
|
|
20240711,153200,776364225,4405,4405,4405,4405,0
|
|
20240711,153100,776364225,4405,4405,4405,4405,0
|
|
20240711,153000,776364225,4405,4405,4405,4405,3210
|
|
20240711,152900,762224175,4415,4415,4415,4415,0
|
|
20240711,152800,762224175,4415,4415,4415,4415,0
|
|
20240711,152700,762224175,4415,4415,4415,4415,0
|
|
20240711,152600,762224175,4415,4415,4415,4415,0
|
|
20240711,152500,762224175,4415,4415,4415,4415,0
|
|
20240711,152400,762224175,4415,4415,4415,4415,0
|
|
20240711,152300,762224175,4415,4415,4415,4415,0
|
|
20240711,152200,762224175,4415,4415,4415,4415,0
|
|
20240711,152100,762224175,4415,4415,4415,4415,0
|
|
20240711,152000,762224175,4415,4415,4415,4415,0
|
|
20240711,151900,762224175,4415,4415,4415,4405,174
|
|
20240711,151800,761457415,4405,4410,4410,4405,475
|
|
20240711,151700,759364990,4410,4410,4410,4405,200
|
|
20240711,151600,758483490,4405,4405,4405,4405,150
|
|
20240711,151500,757822740,4405,4405,4405,4405,199
|
|
20240711,151400,756946145,4405,4405,4405,4405,0
|
|
20240711,151300,756946145,4405,4410,4410,4405,277
|
|
20240711,151200,755724930,4410,4410,4410,4410,153
|
|
20240711,151100,755050200,4410,4410,4410,4410,199
|
|
20240711,151000,754172610,4410,4415,4415,4405,1609
|
|
20240711,150900,747071965,4415,4415,4415,4415,0
|
|
20240711,150800,747071965,4415,4415,4415,4415,0
|
|
20240711,150700,747071965,4415,4415,4415,4415,5050
|
|
20240711,150600,724776215,4415,4410,4415,4410,2554
|
|
20240711,150500,713513015,4410,4410,4410,4410,285
|
|
20240711,150400,712256165,4410,4410,4410,4410,154
|
|
20240711,150300,711577025,4410,4410,4410,4410,0
|
|
20240711,150200,711577025,4410,4410,4410,4410,2
|
|
20240711,150100,711568205,4410,4410,4410,4410,90
|
|
20240711,150000,711171305,4415,4415,4415,4415,0
|
|
20240711,145900,711171305,4415,4415,4415,4415,0
|
|
20240711,145800,711171305,4415,4415,4415,4415,4
|
|
20240711,145700,711153645,4415,4415,4415,4415,0
|
|
20240711,145600,711153645,4415,4410,4415,4410,54
|
|
20240711,145500,710915240,4410,4410,4410,4410,421
|
|
20240711,145400,709058630,4410,4410,4410,4410,329
|
|
20240711,145300,707607740,4410,4415,4415,4410,531
|
|
20240711,145200,705266020,4410,4410,4410,4410,424
|
|
20240711,145100,703396180,4415,4415,4415,4415,0
|
|
20240711,145000,703396180,4415,4415,4415,4415,1
|
|
20240711,144900,703391765,4415,4415,4415,4415,0
|
|
20240711,144800,703391765,4415,4415,4415,4415,20
|
|
20240711,144700,703303465,4410,4410,4410,4410,2
|
|
20240711,144600,703294645,4410,4410,4410,4410,30
|
|
20240711,144500,703162345,4410,4410,4410,4410,544
|
|
20240711,144400,700763305,4405,4410,4410,4405,225
|
|
20240711,144300,699772130,4410,4410,4410,4410,150
|
|
20240711,144200,699110630,4405,4410,4410,4405,2751
|
|
20240711,144100,686980220,4415,4415,4415,4415,0
|
|
20240711,144000,686980220,4415,4410,4415,4410,551
|
|
20240711,143900,684547810,4410,4410,4410,4410,1421
|
|
20240711,143800,678281200,4410,4410,4410,4410,5337
|
|
20240711,143700,654745030,4415,4415,4415,4415,7
|
|
20240711,143600,654714125,4415,4415,4415,4415,15
|
|
20240711,143500,654647900,4415,4415,4415,4415,0
|
|
20240711,143400,654647900,4415,4415,4415,4410,132
|
|
20240711,143300,654065125,4415,4415,4415,4415,1
|
|
20240711,143200,654060710,4415,4415,4415,4415,1504
|
|
20240711,143100,647420550,4415,4415,4415,4415,0
|
|
20240711,143000,647420550,4415,4415,4415,4415,80
|
|
20240711,142900,647067350,4415,4415,4415,4415,10
|
|
20240711,142800,647023200,4415,4415,4415,4415,0
|
|
20240711,142700,647023200,4415,4415,4415,4415,50
|
|
20240711,142600,646802450,4415,4415,4415,4415,1
|
|
20240711,142500,646798035,4415,4415,4415,4415,0
|
|
20240711,142400,646798035,4415,4415,4415,4415,0
|
|
20240711,142300,646798035,4415,4415,4415,4415,100
|
|
20240711,142200,646356535,4410,4415,4415,4410,787
|
|
20240711,142100,642884345,4415,4415,4415,4415,0
|
|
20240711,142000,642884345,4415,4415,4415,4415,0
|
|
20240711,141900,642884345,4415,4415,4415,4415,0
|
|
20240711,141800,642884345,4415,4415,4415,4415,226
|
|
20240711,141700,641886555,4415,4415,4415,4415,50
|
|
20240711,141600,641665805,4420,4420,4420,4420,0
|
|
20240711,141500,641665805,4420,4420,4420,4420,120
|
|
20240711,141400,641135405,4420,4420,4420,4420,22
|
|
20240711,141300,641038165,4420,4420,4420,4420,2
|
|
20240711,141200,641029325,4420,4420,4420,4420,0
|
|
20240711,141100,641029325,4420,4420,4420,4420,600
|
|
20240711,141000,638377325,4415,4415,4415,4415,0
|
|
20240711,140900,638377325,4415,4415,4415,4415,0
|
|
20240711,140800,638377325,4415,4415,4415,4415,0
|
|
20240711,140700,638377325,4415,4415,4415,4415,50
|
|
20240711,140600,638156575,4415,4415,4415,4415,0
|
|
20240711,140500,638156575,4415,4415,4415,4415,71
|
|
20240711,140400,637843110,4415,4415,4415,4415,0
|
|
20240711,140300,637843110,4415,4415,4415,4415,80
|
|
20240711,140200,637489910,4415,4415,4415,4415,0
|
|
20240711,140100,637489910,4415,4415,4415,4415,0
|
|
20240711,140000,637489910,4415,4415,4415,4415,0
|
|
20240711,135900,637489910,4415,4420,4420,4415,60
|
|
20240711,135800,637224960,4420,4420,4420,4420,0
|
|
20240711,135700,637224960,4420,4415,4420,4415,360
|
|
20240711,135600,635635060,4415,4415,4415,4415,0
|
|
20240711,135500,635635060,4415,4415,4415,4415,70
|
|
20240711,135400,635326010,4415,4415,4415,4415,0
|
|
20240711,135300,635326010,4415,4415,4415,4415,100
|
|
20240711,135200,634884510,4415,4410,4415,4410,1813
|
|
20240711,135100,626885115,4410,4410,4410,4410,0
|
|
20240711,135000,626885115,4410,4410,4410,4410,0
|
|
20240711,134900,626885115,4410,4415,4415,4410,23
|
|
20240711,134800,626783585,4410,4410,4410,4410,0
|
|
20240711,134700,626783585,4410,4410,4410,4410,15
|
|
20240711,134600,626717435,4410,4410,4410,4410,2130
|
|
20240711,134500,617324135,4410,4410,4410,4410,0
|
|
20240711,134400,617324135,4410,4410,4410,4410,205
|
|
20240711,134300,616420085,4410,4410,4410,4410,10
|
|
20240711,134200,616375985,4415,4415,4415,4415,0
|
|
20240711,134100,616375985,4415,4415,4415,4415,0
|
|
20240711,134000,616375985,4415,4415,4415,4410,1637
|
|
20240711,133900,609155955,4415,4415,4415,4415,0
|
|
20240711,133800,609155955,4415,4415,4415,4415,0
|
|
20240711,133700,609155955,4415,4415,4415,4415,0
|
|
20240711,133600,609155955,4415,4415,4415,4415,0
|
|
20240711,133500,609155955,4415,4415,4415,4415,1071
|
|
20240711,133400,604427490,4415,4415,4415,4415,0
|
|
20240711,133300,604427490,4415,4415,4415,4415,100
|
|
20240711,133200,603985990,4415,4415,4415,4415,29
|
|
20240711,133100,603857955,4410,4410,4410,4410,0
|
|
20240711,133000,603857955,4410,4410,4410,4410,0
|
|
20240711,132900,603857955,4410,4410,4410,4410,120
|
|
20240711,132800,603328755,4425,4415,4425,4410,202
|
|
20240711,132700,602437880,4410,4410,4410,4410,0
|
|
20240711,132600,602437880,4410,4410,4410,4410,100
|
|
20240711,132500,601996880,4410,4415,4415,4410,1882
|
|
20240711,132400,593697060,4415,4415,4415,4415,21
|
|
20240711,132300,593604345,4415,4415,4415,4415,0
|
|
20240711,132200,593604345,4415,4415,4415,4415,695
|
|
20240711,132100,590535920,4415,4420,4420,4415,3501
|
|
20240711,132000,575078905,4415,4415,4415,4415,0
|
|
20240711,131900,575078905,4415,4415,4415,4415,1894
|
|
20240711,131800,566716895,4415,4415,4415,4415,26
|
|
20240711,131700,566602105,4425,4425,4425,4425,50
|
|
20240711,131600,566380855,4415,4415,4415,4415,1
|
|
20240711,131500,566376440,4415,4415,4415,4415,0
|
|
20240711,131400,566376440,4415,4425,4425,4415,67
|
|
20240711,131300,566080085,4415,4415,4415,4415,0
|
|
20240711,131200,566080085,4415,4415,4415,4415,0
|
|
20240711,131100,566080085,4415,4415,4415,4415,1
|
|
20240711,131000,566075670,4415,4425,4425,4415,4498
|
|
20240711,130900,546197725,4430,4430,4430,4430,0
|
|
20240711,130800,546197725,4430,4430,4430,4430,1
|
|
20240711,130700,546193295,4430,4430,4430,4430,0
|
|
20240711,130600,546193295,4430,4430,4430,4430,50
|
|
20240711,130500,545971795,4430,4430,4430,4430,1
|
|
20240711,130400,545967365,4430,4430,4430,4430,0
|
|
20240711,130300,545967365,4430,4430,4430,4430,0
|
|
20240711,130200,545967365,4430,4430,4430,4430,0
|
|
20240711,130100,545967365,4430,4430,4430,4430,0
|
|
20240711,130000,545967365,4430,4430,4430,4430,341
|
|
20240711,125900,544456735,4420,4420,4420,4420,3
|
|
20240711,125800,544443475,4420,4420,4420,4420,0
|
|
20240711,125700,544443475,4420,4420,4420,4420,0
|
|
20240711,125600,544443475,4420,4425,4425,4420,558
|
|
20240711,125500,541976460,4425,4425,4425,4425,73
|
|
20240711,125400,541653435,4425,4425,4425,4425,0
|
|
20240711,125300,541653435,4425,4425,4425,4425,0
|
|
20240711,125200,541653435,4425,4425,4425,4425,60
|
|
20240711,125100,541387935,4430,4430,4430,4430,0
|
|
20240711,125000,541387935,4430,4430,4430,4430,0
|
|
20240711,124900,541387935,4430,4430,4430,4430,0
|
|
20240711,124800,541387935,4430,4430,4430,4430,0
|
|
20240711,124700,541387935,4430,4430,4430,4430,0
|
|
20240711,124600,541387935,4430,4430,4430,4430,50
|
|
20240711,124500,541166435,4430,4430,4430,4430,5
|
|
20240711,124400,541144285,4430,4430,4430,4430,0
|
|
20240711,124300,541144285,4430,4430,4430,4430,3
|
|
20240711,124200,541130995,4430,4430,4430,4430,0
|
|
20240711,124100,541130995,4430,4430,4430,4430,20
|
|
20240711,124000,541042395,4420,4420,4420,4420,0
|
|
20240711,123900,541042395,4420,4420,4420,4420,50
|
|
20240711,123800,540821395,4420,4420,4420,4420,0
|
|
20240711,123700,540821395,4420,4420,4420,4420,494
|
|
20240711,123600,538637915,4420,4420,4420,4420,1222
|
|
20240711,123500,533236675,4420,4420,4420,4420,16
|
|
20240711,123400,533165955,4420,4420,4420,4420,200
|
|
20240711,123300,532281955,4415,4420,4420,4415,3002
|
|
20240711,123200,519027990,4415,4420,4420,4415,35
|
|
20240711,123100,518873315,4420,4420,4420,4420,903
|
|
20240711,123000,514882055,4420,4420,4420,4420,6721
|
|
20240711,122900,485175235,4425,4425,4425,4425,0
|
|
20240711,122800,485175235,4425,4425,4425,4425,0
|
|
20240711,122700,485175235,4425,4425,4425,4425,0
|
|
20240711,122600,485175235,4425,4425,4425,4425,0
|
|
20240711,122500,485175235,4425,4430,4430,4425,710
|
|
20240711,122400,482033480,4425,4425,4425,4425,0
|
|
20240711,122300,482033480,4425,4425,4425,4425,82
|
|
20240711,122200,481670630,4425,4425,4425,4425,16
|
|
20240711,122100,481599830,4425,4425,4425,4425,0
|
|
20240711,122000,481599830,4425,4425,4425,4425,134
|
|
20240711,121900,481006880,4430,4430,4430,4430,50
|
|
20240711,121800,480785380,4425,4425,4425,4425,0
|
|
20240711,121700,480785380,4425,4425,4425,4425,1
|
|
20240711,121600,480780955,4425,4425,4425,4425,1
|
|
20240711,121500,480776530,4425,4425,4425,4425,0
|
|
20240711,121400,480776530,4425,4425,4425,4425,97
|
|
20240711,121300,480347305,4425,4425,4425,4425,0
|
|
20240711,121200,480347305,4425,4425,4425,4425,0
|
|
20240711,121100,480347305,4425,4425,4425,4425,0
|
|
20240711,121000,480347305,4425,4425,4425,4425,206
|
|
20240711,120900,479435755,4425,4425,4425,4425,49
|
|
20240711,120800,479218930,4420,4420,4420,4420,0
|
|
20240711,120700,479218930,4420,4425,4430,4420,2568
|
|
20240711,120600,467866175,4420,4425,4425,4420,64
|
|
20240711,120500,467583235,4425,4425,4425,4425,0
|
|
20240711,120400,467583235,4425,4425,4425,4425,0
|
|
20240711,120300,467583235,4425,4425,4425,4425,100
|
|
20240711,120200,467140735,4425,4425,4425,4425,5
|
|
20240711,120100,467118610,4425,4425,4425,4425,53
|
|
20240711,120000,466884085,4420,4420,4420,4420,243
|
|
20240711,115900,465810025,4425,4425,4425,4425,6
|
|
20240711,115800,465783475,4425,4420,4425,4420,103
|
|
20240711,115700,465327965,4420,4425,4425,4420,285
|
|
20240711,115600,464067140,4425,4425,4425,4425,0
|
|
20240711,115500,464067140,4425,4425,4425,4425,3
|
|
20240711,115400,464053865,4425,4425,4425,4425,48
|
|
20240711,115300,463841465,4425,4425,4425,4425,1350
|
|
20240711,115200,457867715,4425,4430,4430,4425,501
|
|
20240711,115100,455650785,4430,4430,4430,4430,1
|
|
20240711,115000,455646355,4430,4430,4430,4430,0
|
|
20240711,114900,455646355,4430,4430,4430,4430,0
|
|
20240711,114800,455646355,4430,4430,4430,4430,15
|
|
20240711,114700,455579905,4425,4425,4425,4425,0
|
|
20240711,114600,455579905,4425,4425,4425,4425,10
|
|
20240711,114500,455535655,4420,4420,4420,4420,0
|
|
20240711,114400,455535655,4420,4420,4420,4420,0
|
|
20240711,114300,455535655,4420,4420,4420,4420,5
|
|
20240711,114200,455513555,4420,4425,4425,4420,800
|
|
20240711,114100,451976105,4425,4430,4430,4425,87
|
|
20240711,114000,451591105,4425,4425,4425,4425,54
|
|
20240711,113900,451352155,4425,4425,4425,4425,0
|
|
20240711,113800,451352155,4425,4425,4425,4425,1
|
|
20240711,113700,451347730,4430,4430,4430,4430,3
|
|
20240711,113600,451334440,4430,4430,4430,4430,0
|
|
20240711,113500,451334440,4430,4430,4430,4430,17
|
|
20240711,113400,451259130,4430,4430,4430,4430,0
|
|
20240711,113300,451259130,4430,4430,4430,4430,0
|
|
20240711,113200,451259130,4430,4430,4430,4430,200
|
|
20240711,113100,450373130,4425,4425,4425,4425,36
|
|
20240711,113000,450213830,4425,4425,4425,4425,40
|
|
20240711,112900,450036830,4425,4425,4425,4425,0
|
|
20240711,112800,450036830,4425,4425,4425,4425,198
|
|
20240711,112700,449160680,4425,4425,4425,4425,573
|
|
20240711,112600,446625155,4425,4425,4425,4425,0
|
|
20240711,112500,446625155,4425,4425,4425,4425,0
|
|
20240711,112400,446625155,4425,4425,4425,4425,20
|
|
20240711,112300,446536655,4425,4425,4425,4425,0
|
|
20240711,112200,446536655,4425,4425,4425,4425,100
|
|
20240711,112100,446094155,4425,4425,4425,4425,59
|
|
20240711,112000,445833080,4425,4425,4425,4425,0
|
|
20240711,111900,445833080,4425,4425,4425,4425,1
|
|
20240711,111800,445828655,4420,4420,4420,4420,0
|
|
20240711,111700,445828655,4420,4420,4420,4420,4
|
|
20240711,111600,445810975,4420,4420,4420,4420,1000
|
|
20240711,111500,441390975,4425,4425,4425,4425,1
|
|
20240711,111400,441386550,4420,4420,4420,4420,10
|
|
20240711,111300,441342350,4425,4425,4425,4425,110
|
|
20240711,111200,440855600,4425,4420,4425,4420,76
|
|
20240711,111100,440519305,4425,4425,4425,4425,2
|
|
20240711,111000,440510455,4425,4425,4425,4425,0
|
|
20240711,110900,440510455,4425,4425,4425,4425,0
|
|
20240711,110800,440510455,4425,4425,4425,4425,0
|
|
20240711,110700,440510455,4425,4425,4425,4425,4
|
|
20240711,110600,440492755,4420,4420,4420,4420,1
|
|
20240711,110500,440488335,4425,4425,4425,4425,10
|
|
20240711,110400,440444085,4425,4425,4425,4420,616
|
|
20240711,110300,437720385,4425,4425,4425,4425,0
|
|
20240711,110200,437720385,4425,4425,4425,4425,160
|
|
20240711,110100,437012385,4425,4425,4425,4425,217
|
|
20240711,110000,436052160,4420,4420,4420,4420,0
|
|
20240711,105900,436052160,4420,4420,4420,4420,0
|
|
20240711,105800,436052160,4420,4420,4420,4420,0
|
|
20240711,105700,436052160,4420,4420,4420,4420,0
|
|
20240711,105600,436052160,4420,4425,4425,4420,1480
|
|
20240711,105500,429507715,4425,4425,4425,4425,0
|
|
20240711,105400,429507715,4425,4425,4425,4425,119
|
|
20240711,105300,428981140,4425,4430,4430,4425,294
|
|
20240711,105200,427680115,4430,4425,4430,4425,230
|
|
20240711,105100,426662215,4430,4430,4430,4430,67
|
|
20240711,105000,426365405,4420,4425,4425,4420,10026
|
|
20240711,104900,382050450,4425,4425,4425,4425,365
|
|
20240711,104800,380435325,4425,4425,4425,4425,1765
|
|
20240711,104700,372625200,4425,4425,4425,4425,0
|
|
20240711,104600,372625200,4425,4425,4425,4425,1720
|
|
20240711,104500,365014200,4425,4425,4425,4425,0
|
|
20240711,104400,365014200,4425,4425,4425,4425,0
|
|
20240711,104300,365014200,4425,4430,4430,4425,456
|
|
20240711,104200,362995120,4425,4425,4425,4425,0
|
|
20240711,104100,362995120,4425,4425,4425,4425,5
|
|
20240711,104000,362972995,4430,4430,4430,4430,0
|
|
20240711,103900,362972995,4430,4430,4430,4430,10
|
|
20240711,103800,362928695,4430,4430,4430,4430,14
|
|
20240711,103700,362866675,4425,4425,4425,4425,1210
|
|
20240711,103600,357512425,4425,4425,4425,4425,560
|
|
20240711,103500,355034425,4425,4425,4425,4425,358
|
|
20240711,103400,353450275,4425,4425,4425,4425,69
|
|
20240711,103300,353144950,4425,4425,4425,4425,34
|
|
20240711,103200,352994500,4425,4430,4430,4425,478
|
|
20240711,103100,350879340,4425,4425,4425,4425,0
|
|
20240711,103000,350879340,4425,4425,4425,4425,600
|
|
20240711,102900,348224340,4425,4425,4425,4425,58
|
|
20240711,102800,347967690,4435,4425,4435,4425,597
|
|
20240711,102700,345325785,4420,4425,4425,4420,1464
|
|
20240711,102600,338852085,4430,4430,4430,4430,1417
|
|
20240711,102500,332574775,4435,4435,4435,4435,1
|
|
20240711,102400,332570340,4440,4440,4440,4440,59
|
|
20240711,102300,332308380,4440,4440,4440,4440,2
|
|
20240711,102200,332299500,4430,4430,4430,4430,0
|
|
20240711,102100,332299500,4430,4440,4440,4430,693
|
|
20240711,102000,329229370,4445,4440,4445,4440,13
|
|
20240711,101900,329171645,4430,4430,4440,4430,172
|
|
20240711,101800,328409145,4430,4430,4430,4430,69
|
|
20240711,101700,328103475,4430,4435,4435,4430,1587
|
|
20240711,101600,321065515,4440,4440,4440,4440,42
|
|
20240711,101500,320879035,4440,4440,4440,4440,184
|
|
20240711,101400,320062075,4440,4440,4440,4440,100
|
|
20240711,101300,319618075,4445,4445,4445,4445,445
|
|
20240711,101200,317640050,4445,4445,4445,4445,338
|
|
20240711,101100,316137640,4440,4440,4440,4440,218
|
|
20240711,101000,315169720,4445,4445,4445,4445,23
|
|
20240711,100900,315067485,4445,4440,4445,4440,4558
|
|
20240711,100800,294829690,4440,4440,4440,4440,0
|
|
20240711,100700,294829690,4440,4445,4445,4440,260
|
|
20240711,100600,293675140,4445,4445,4445,4440,1162
|
|
20240711,100500,288515850,4445,4440,4445,4440,1776
|
|
20240711,100400,280627745,4440,4435,4440,4435,5
|
|
20240711,100300,280605555,4440,4440,4440,4440,20
|
|
20240711,100200,280516755,4435,4435,4435,4435,0
|
|
20240711,100100,280516755,4435,4435,4435,4430,102
|
|
20240711,100000,280064435,4430,4430,4430,4430,752
|
|
20240711,095900,276733075,4430,4425,4430,4425,320
|
|
20240711,095800,275316975,4430,4430,4430,4430,0
|
|
20240711,095700,275316975,4430,4430,4430,4430,0
|
|
20240711,095600,275316975,4430,4430,4430,4430,408
|
|
20240711,095500,273509535,4430,4425,4430,4425,1164
|
|
20240711,095400,268353945,4425,4425,4425,4425,1
|
|
20240711,095300,268349520,4425,4430,4430,4425,22
|
|
20240711,095200,268252165,4430,4430,4430,4430,12
|
|
20240711,095100,268199005,4430,4425,4430,4425,1387
|
|
20240711,095000,262060200,4430,4425,4430,4425,64
|
|
20240711,094900,261776980,4430,4430,4430,4430,848
|
|
20240711,094800,258020340,4430,4430,4430,4430,398
|
|
20240711,094700,256257200,4435,4435,4435,4435,382
|
|
20240711,094600,254563030,4435,4435,4435,4435,0
|
|
20240711,094500,254563030,4435,4435,4435,4435,0
|
|
20240711,094400,254563030,4435,4435,4435,4435,500
|
|
20240711,094300,252345530,4440,4440,4440,4440,2
|
|
20240711,094200,252336650,4440,4440,4440,4440,2
|
|
20240711,094100,252327770,4440,4440,4440,4440,5
|
|
20240711,094000,252305570,4440,4435,4440,4435,135
|
|
20240711,093900,251706335,4435,4440,4440,4435,145
|
|
20240711,093800,251063235,4440,4440,4440,4440,24
|
|
20240711,093700,250956675,4445,4435,4445,4430,485
|
|
20240711,093600,248806605,4445,4445,4445,4445,1
|
|
20240711,093500,248802160,4440,4440,4440,4435,2099
|
|
20240711,093400,239482995,4440,4440,4440,4440,410
|
|
20240711,093300,237662595,4445,4445,4445,4440,672
|
|
20240711,093200,234678260,4440,4440,4440,4440,1001
|
|
20240711,093100,230233820,4440,4440,4440,4440,0
|
|
20240711,093000,230233820,4440,4440,4440,4440,105
|
|
20240711,092900,229767620,4440,4440,4440,4440,34
|
|
20240711,092800,229616660,4440,4440,4440,4440,305
|
|
20240711,092700,228262460,4435,4435,4435,4435,1
|
|
20240711,092600,228258025,4440,4440,4440,4435,141
|
|
20240711,092500,227632290,4440,4435,4440,4435,38
|
|
20240711,092400,227463660,4440,4435,4440,4435,258
|
|
20240711,092300,226319420,4435,4440,4445,4435,244
|
|
20240711,092200,225236480,4440,4440,4440,4425,1124
|
|
20240711,092100,220261850,4425,4425,4425,4425,1300
|
|
20240711,092000,214509350,4425,4425,4425,4425,1460
|
|
20240711,091900,208048850,4425,4430,4430,4425,372
|
|
20240711,091800,206402390,4430,4430,4430,4420,576
|
|
20240711,091700,203853270,4430,4430,4430,4430,0
|
|
20240711,091600,203853270,4430,4430,4430,4430,20
|
|
20240711,091500,203764670,4420,4425,4425,4420,800
|
|
20240711,091400,200226755,4425,4430,4430,4425,200
|
|
20240711,091300,199341185,4425,4440,4440,4425,2551
|
|
20240711,091200,188017745,4445,4440,4445,4440,167
|
|
20240711,091100,187275765,4440,4425,4440,4425,264
|
|
20240711,091000,186104800,4430,4435,4440,4430,5969
|
|
20240711,090900,159650950,4435,4435,4435,4435,1
|
|
20240711,090800,159646515,4435,4435,4435,4435,3210
|
|
20240711,090700,145410165,4435,4440,4440,4435,2068
|
|
20240711,090600,136236605,4440,4440,4440,4440,1000
|
|
20240711,090500,131796605,4440,4435,4440,4430,3231
|
|
20240711,090400,117470750,4440,4450,4450,4440,1878
|
|
20240711,090300,109125915,4445,4440,4445,4440,726
|
|
20240711,090200,105901345,4445,4455,4460,4445,9745
|
|
20240711,090100,62488055,4460,4450,4460,4435,3831
|
|
20240711,090000,45434480,4445,4435,4445,4425,10185
|