606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190300,1042311090,5210,5210,5210,5210,4989
|
|
20240705,190200,1042311090,5210,5210,5210,5210,0
|
|
20240705,190100,1042311090,5210,5210,5210,5210,0
|
|
20240705,190000,1042311090,5210,5210,5210,5210,0
|
|
20240705,185900,1042311090,5210,5210,5210,5210,0
|
|
20240705,185800,1042311090,5210,5210,5210,5210,0
|
|
20240705,185700,1042311090,5210,5210,5210,5210,0
|
|
20240705,185600,1042311090,5210,5210,5210,5210,0
|
|
20240705,185500,1042311090,5210,5210,5210,5210,0
|
|
20240705,185400,1042311090,5210,5210,5210,5210,0
|
|
20240705,185300,1042311090,5210,5210,5210,5210,0
|
|
20240705,185200,1042311090,5210,5210,5210,5210,0
|
|
20240705,185100,1042311090,5210,5210,5210,5210,0
|
|
20240705,185000,1042311090,5210,5210,5210,5210,0
|
|
20240705,184900,1042311090,5210,5210,5210,5210,0
|
|
20240705,184800,1042311090,5210,5210,5210,5210,0
|
|
20240705,184700,1042311090,5210,5210,5210,5210,0
|
|
20240705,184600,1042311090,5210,5210,5210,5210,0
|
|
20240705,184500,1042311090,5210,5210,5210,5210,0
|
|
20240705,184400,1042311090,5210,5210,5210,5210,0
|
|
20240705,184300,1042311090,5210,5210,5210,5210,0
|
|
20240705,184200,1042311090,5210,5210,5210,5210,0
|
|
20240705,184100,1042311090,5210,5210,5210,5210,0
|
|
20240705,184000,1042311090,5210,5210,5210,5210,0
|
|
20240705,183900,1042311090,5210,5210,5210,5210,0
|
|
20240705,183800,1042311090,5210,5210,5210,5210,0
|
|
20240705,183700,1042311090,5210,5210,5210,5210,0
|
|
20240705,183600,1042311090,5210,5210,5210,5210,0
|
|
20240705,183500,1042311090,5210,5210,5210,5210,0
|
|
20240705,183400,1042311090,5210,5210,5210,5210,0
|
|
20240705,183300,1042311090,5210,5210,5210,5210,4989
|
|
20240705,183200,1042311090,5210,5210,5210,5210,0
|
|
20240705,183100,1042311090,5210,5210,5210,5210,0
|
|
20240705,183000,1042311090,5210,5210,5210,5210,0
|
|
20240705,182900,1042311090,5210,5210,5210,5210,0
|
|
20240705,182800,1042311090,5210,5210,5210,5210,0
|
|
20240705,182700,1042311090,5210,5210,5210,5210,0
|
|
20240705,182600,1042311090,5210,5210,5210,5210,0
|
|
20240705,182500,1042311090,5210,5210,5210,5210,0
|
|
20240705,182400,1042311090,5210,5210,5210,5210,0
|
|
20240705,182300,1042311090,5210,5210,5210,5210,0
|
|
20240705,182200,1042311090,5210,5210,5210,5210,0
|
|
20240705,182100,1042311090,5210,5210,5210,5210,0
|
|
20240705,182000,1042311090,5210,5210,5210,5210,0
|
|
20240705,181900,1042311090,5210,5210,5210,5210,0
|
|
20240705,181800,1042311090,5210,5210,5210,5210,0
|
|
20240705,181700,1042311090,5210,5210,5210,5210,0
|
|
20240705,181600,1042311090,5210,5210,5210,5210,0
|
|
20240705,181500,1042311090,5210,5210,5210,5210,0
|
|
20240705,181400,1042311090,5210,5210,5210,5210,0
|
|
20240705,181300,1042311090,5210,5210,5210,5210,0
|
|
20240705,181200,1042311090,5210,5210,5210,5210,0
|
|
20240705,181100,1042311090,5210,5210,5210,5210,0
|
|
20240705,181000,1042311090,5210,5210,5210,5210,0
|
|
20240705,180900,1042311090,5210,5210,5210,5210,0
|
|
20240705,180800,1042311090,5210,5210,5210,5210,0
|
|
20240705,180700,1042311090,5210,5210,5210,5210,0
|
|
20240705,180600,1042311090,5210,5210,5210,5210,0
|
|
20240705,180500,1042311090,5210,5210,5210,5210,0
|
|
20240705,180400,1042311090,5210,5210,5210,5210,0
|
|
20240705,180300,1042311090,5210,5210,5210,5210,4989
|
|
20240705,180200,1042311090,5210,5210,5210,5210,0
|
|
20240705,180100,1042311090,5210,5210,5210,5210,0
|
|
20240705,180000,1042311090,5210,5210,5210,5210,0
|
|
20240705,175900,1042311090,5210,5210,5210,5210,0
|
|
20240705,175800,1042311090,5210,5210,5210,5210,0
|
|
20240705,175700,1042311090,5210,5210,5210,5210,0
|
|
20240705,175600,1042311090,5210,5210,5210,5210,0
|
|
20240705,175500,1042311090,5210,5210,5210,5210,0
|
|
20240705,175400,1042311090,5210,5210,5210,5210,0
|
|
20240705,175300,1042311090,5210,5210,5210,5210,0
|
|
20240705,175200,1042311090,5210,5210,5210,5210,0
|
|
20240705,175100,1042311090,5210,5210,5210,5210,0
|
|
20240705,175000,1042311090,5210,5210,5210,5210,0
|
|
20240705,174900,1042311090,5210,5210,5210,5210,0
|
|
20240705,174800,1042311090,5210,5210,5210,5210,0
|
|
20240705,174700,1042311090,5210,5210,5210,5210,0
|
|
20240705,174600,1042311090,5210,5210,5210,5210,0
|
|
20240705,174500,1042311090,5210,5210,5210,5210,0
|
|
20240705,174400,1042311090,5210,5210,5210,5210,0
|
|
20240705,174300,1042311090,5210,5210,5210,5210,0
|
|
20240705,174200,1042311090,5210,5210,5210,5210,0
|
|
20240705,174100,1042311090,5210,5210,5210,5210,0
|
|
20240705,174000,1042311090,5210,5210,5210,5210,0
|
|
20240705,173900,1042311090,5210,5210,5210,5210,0
|
|
20240705,173800,1042311090,5210,5210,5210,5210,0
|
|
20240705,173700,1042311090,5210,5210,5210,5210,0
|
|
20240705,173600,1042311090,5210,5210,5210,5210,0
|
|
20240705,173500,1042311090,5210,5210,5210,5210,0
|
|
20240705,173400,1042311090,5210,5210,5210,5210,0
|
|
20240705,173300,1042311090,5210,5210,5210,5210,4989
|
|
20240705,173200,1042311090,5210,5210,5210,5210,0
|
|
20240705,173100,1042311090,5210,5210,5210,5210,0
|
|
20240705,173000,1042311090,5210,5210,5210,5210,0
|
|
20240705,172900,1042311090,5210,5210,5210,5210,0
|
|
20240705,172800,1042311090,5210,5210,5210,5210,0
|
|
20240705,172700,1042311090,5210,5210,5210,5210,0
|
|
20240705,172600,1042311090,5210,5210,5210,5210,0
|
|
20240705,172500,1042311090,5210,5210,5210,5210,0
|
|
20240705,172400,1042311090,5210,5210,5210,5210,0
|
|
20240705,172300,1042311090,5210,5210,5210,5210,0
|
|
20240705,172200,1042311090,5210,5210,5210,5210,0
|
|
20240705,172100,1042311090,5210,5210,5210,5210,0
|
|
20240705,172000,1042311090,5210,5210,5210,5210,0
|
|
20240705,171900,1042311090,5210,5210,5210,5210,0
|
|
20240705,171800,1042311090,5210,5210,5210,5210,0
|
|
20240705,171700,1042311090,5210,5210,5210,5210,0
|
|
20240705,171600,1042311090,5210,5210,5210,5210,0
|
|
20240705,171500,1042311090,5210,5210,5210,5210,0
|
|
20240705,171400,1042311090,5210,5210,5210,5210,0
|
|
20240705,171300,1042311090,5210,5210,5210,5210,0
|
|
20240705,171200,1042311090,5210,5210,5210,5210,0
|
|
20240705,171100,1042311090,5210,5210,5210,5210,0
|
|
20240705,171000,1042311090,5210,5210,5210,5210,0
|
|
20240705,170900,1042311090,5210,5210,5210,5210,0
|
|
20240705,170800,1042311090,5210,5210,5210,5210,0
|
|
20240705,170700,1042311090,5210,5210,5210,5210,0
|
|
20240705,170600,1042311090,5210,5210,5210,5210,0
|
|
20240705,170500,1042311090,5210,5210,5210,5210,0
|
|
20240705,170400,1042311090,5210,5210,5210,5210,0
|
|
20240705,170300,1042311090,5210,5210,5210,5210,4989
|
|
20240705,170200,1042311090,5210,5210,5210,5210,0
|
|
20240705,170100,1042311090,5210,5210,5210,5210,0
|
|
20240705,170000,1042311090,5210,5210,5210,5210,0
|
|
20240705,165900,1042311090,5210,5210,5210,5210,0
|
|
20240705,165800,1042311090,5210,5210,5210,5210,0
|
|
20240705,165700,1042311090,5210,5210,5210,5210,0
|
|
20240705,165600,1042311090,5210,5210,5210,5210,0
|
|
20240705,165500,1042311090,5210,5210,5210,5210,0
|
|
20240705,165400,1042311090,5210,5210,5210,5210,0
|
|
20240705,165300,1042311090,5210,5210,5210,5210,0
|
|
20240705,165200,1042311090,5210,5210,5210,5210,0
|
|
20240705,165100,1042311090,5210,5210,5210,5210,0
|
|
20240705,165000,1042311090,5210,5210,5210,5210,0
|
|
20240705,164900,1042311090,5210,5210,5210,5210,0
|
|
20240705,164800,1042311090,5210,5210,5210,5210,0
|
|
20240705,164700,1042311090,5210,5210,5210,5210,0
|
|
20240705,164600,1042311090,5210,5210,5210,5210,0
|
|
20240705,164500,1042311090,5210,5210,5210,5210,0
|
|
20240705,164400,1042311090,5210,5210,5210,5210,0
|
|
20240705,164300,1042311090,5210,5210,5210,5210,0
|
|
20240705,164200,1042311090,5210,5210,5210,5210,0
|
|
20240705,164100,1042311090,5210,5210,5210,5210,0
|
|
20240705,164000,1042311090,5210,5210,5210,5210,0
|
|
20240705,163900,1042311090,5210,5210,5210,5210,0
|
|
20240705,163800,1042311090,5210,5210,5210,5210,0
|
|
20240705,163700,1042311090,5210,5210,5210,5210,0
|
|
20240705,163600,1042311090,5210,5210,5210,5210,0
|
|
20240705,163500,1042311090,5210,5210,5210,5210,0
|
|
20240705,163400,1042311090,5210,5210,5210,5210,0
|
|
20240705,163300,1042311090,5210,5210,5210,5210,4989
|
|
20240705,163200,1042311090,5210,5210,5210,5210,0
|
|
20240705,163100,1042311090,5210,5210,5210,5210,0
|
|
20240705,163000,1042311090,5210,5210,5210,5210,0
|
|
20240705,162900,1042311090,5210,5210,5210,5210,0
|
|
20240705,162800,1042311090,5210,5210,5210,5210,0
|
|
20240705,162700,1042311090,5210,5210,5210,5210,0
|
|
20240705,162600,1042311090,5210,5210,5210,5210,0
|
|
20240705,162500,1042311090,5210,5210,5210,5210,0
|
|
20240705,162400,1042311090,5210,5210,5210,5210,0
|
|
20240705,162300,1042311090,5210,5210,5210,5210,0
|
|
20240705,162200,1042311090,5210,5210,5210,5210,0
|
|
20240705,162100,1042311090,5210,5210,5210,5210,0
|
|
20240705,162000,1042311090,5210,5210,5210,5210,0
|
|
20240705,161900,1042311090,5210,5210,5210,5210,0
|
|
20240705,161800,1042311090,5210,5210,5210,5210,0
|
|
20240705,161700,1042311090,5210,5210,5210,5210,0
|
|
20240705,161600,1042311090,5210,5210,5210,5210,0
|
|
20240705,161500,1042311090,5210,5210,5210,5210,0
|
|
20240705,161400,1042311090,5210,5210,5210,5210,0
|
|
20240705,161300,1042311090,5210,5210,5210,5210,0
|
|
20240705,161200,1042311090,5210,5210,5210,5210,0
|
|
20240705,161100,1042311090,5210,5210,5210,5210,0
|
|
20240705,161000,1042311090,5210,5210,5210,5210,0
|
|
20240705,160900,1042311090,5210,5210,5210,5210,0
|
|
20240705,160800,1042311090,5210,5210,5210,5210,0
|
|
20240705,160700,1042311090,5210,5210,5210,5210,0
|
|
20240705,160600,1042311090,5210,5210,5210,5210,0
|
|
20240705,160500,1042311090,5210,5210,5210,5210,0
|
|
20240705,160400,1042311090,5210,5210,5210,5210,0
|
|
20240705,160300,1042311090,5210,5210,5210,5210,4989
|
|
20240705,160200,1042311090,5210,5210,5210,5210,0
|
|
20240705,160100,1042311090,5210,5210,5210,5210,0
|
|
20240705,160000,1042311090,5210,5210,5210,5210,0
|
|
20240705,155900,1042311090,5210,5210,5210,5210,0
|
|
20240705,155800,1042311090,5210,5210,5210,5210,0
|
|
20240705,155700,1042311090,5210,5210,5210,5210,0
|
|
20240705,155600,1042311090,5210,5210,5210,5210,0
|
|
20240705,155500,1042311090,5210,5210,5210,5210,0
|
|
20240705,155400,1042311090,5210,5210,5210,5210,0
|
|
20240705,155300,1042311090,5210,5210,5210,5210,0
|
|
20240705,155200,1042311090,5210,5210,5210,5210,0
|
|
20240705,155100,1042311090,5210,5210,5210,5210,0
|
|
20240705,155000,1042311090,5210,5210,5210,5210,0
|
|
20240705,154900,1042311090,5210,5210,5210,5210,0
|
|
20240705,154800,1042311090,5210,5210,5210,5210,0
|
|
20240705,154700,1042311090,5210,5210,5210,5210,0
|
|
20240705,154600,1042311090,5210,5210,5210,5210,0
|
|
20240705,154500,1042311090,5210,5210,5210,5210,0
|
|
20240705,154400,1042311090,5210,5210,5210,5210,0
|
|
20240705,154300,1042311090,5210,5210,5210,5210,0
|
|
20240705,154200,1042311090,5210,5210,5210,5210,0
|
|
20240705,154100,1042311090,5210,5210,5210,5210,0
|
|
20240705,154000,1042311090,5210,5210,5210,5210,0
|
|
20240705,153900,1042311090,5210,5210,5210,5210,0
|
|
20240705,153800,1042311090,5210,5210,5210,5210,0
|
|
20240705,153700,1042311090,5210,5210,5210,5210,0
|
|
20240705,153600,1042311090,5210,5210,5210,5210,0
|
|
20240705,153500,1042311090,5210,5210,5210,5210,0
|
|
20240705,153400,1042311090,5210,5210,5210,5210,0
|
|
20240705,153300,1042311090,5210,5210,5210,5210,4989
|
|
20240705,153200,1042311090,5210,5210,5210,5210,0
|
|
20240705,153100,1042311090,5210,5210,5210,5210,0
|
|
20240705,153000,1042311090,5210,5210,5210,5210,4989
|
|
20240705,152900,1016318400,5210,5210,5210,5210,0
|
|
20240705,152800,1016318400,5210,5210,5210,5210,0
|
|
20240705,152700,1016318400,5210,5210,5210,5210,0
|
|
20240705,152600,1016318400,5210,5210,5210,5210,0
|
|
20240705,152500,1016318400,5210,5210,5210,5210,0
|
|
20240705,152400,1016318400,5210,5210,5210,5210,0
|
|
20240705,152300,1016318400,5210,5210,5210,5210,0
|
|
20240705,152200,1016318400,5210,5210,5210,5210,0
|
|
20240705,152100,1016318400,5210,5210,5210,5210,0
|
|
20240705,152000,1016318400,5210,5210,5210,5210,0
|
|
20240705,151900,1016318400,5210,5250,5250,5210,1920
|
|
20240705,151800,1006308570,5220,5230,5250,5220,5969
|
|
20240705,151700,975140570,5240,5250,5250,5230,302
|
|
20240705,151600,973556970,5250,5250,5250,5250,23
|
|
20240705,151500,973436220,5250,5250,5250,5250,2
|
|
20240705,151400,973425720,5250,5250,5250,5250,55
|
|
20240705,151300,973136970,5230,5240,5260,5230,370
|
|
20240705,151200,971201420,5240,5240,5240,5240,0
|
|
20240705,151100,971201420,5240,5240,5250,5240,142
|
|
20240705,151000,970457290,5260,5250,5260,5240,58
|
|
20240705,150900,970152800,5250,5250,5250,5250,52
|
|
20240705,150800,969879800,5270,5270,5270,5270,0
|
|
20240705,150700,969879800,5270,5270,5270,5270,0
|
|
20240705,150600,969879800,5270,5270,5270,5270,0
|
|
20240705,150500,969879800,5270,5270,5270,5270,0
|
|
20240705,150400,969879800,5270,5270,5270,5270,0
|
|
20240705,150300,969879800,5270,5270,5270,5270,5
|
|
20240705,150200,969853450,5260,5260,5260,5260,200
|
|
20240705,150100,968801450,5260,5260,5260,5260,0
|
|
20240705,150000,968801450,5260,5250,5260,5250,10
|
|
20240705,145900,968748860,5240,5240,5240,5240,0
|
|
20240705,145800,968748860,5240,5240,5240,5240,0
|
|
20240705,145700,968748860,5240,5240,5240,5240,0
|
|
20240705,145600,968748860,5240,5240,5240,5240,40
|
|
20240705,145500,968539260,5240,5240,5240,5240,13
|
|
20240705,145400,968471140,5240,5250,5250,5240,710
|
|
20240705,145300,964747460,5250,5260,5270,5250,310
|
|
20240705,145200,963115780,5250,5250,5250,5250,9
|
|
20240705,145100,963068530,5250,5250,5250,5250,8
|
|
20240705,145000,963026530,5250,5250,5250,5250,10
|
|
20240705,144900,962974030,5270,5250,5270,5250,306
|
|
20240705,144800,961367270,5250,5250,5270,5250,15
|
|
20240705,144700,961288420,5270,5270,5270,5250,16
|
|
20240705,144600,961204220,5250,5250,5270,5250,15
|
|
20240705,144500,961125370,5270,5270,5270,5250,21
|
|
20240705,144400,961014920,5250,5250,5250,5250,10
|
|
20240705,144300,960962420,5270,5270,5270,5270,5
|
|
20240705,144200,960936070,5250,5260,5270,5250,209
|
|
20240705,144100,959836750,5250,5250,5250,5250,18
|
|
20240705,144000,959742250,5250,5250,5250,5250,11
|
|
20240705,143900,959684500,5270,5250,5270,5250,19
|
|
20240705,143800,959584550,5270,5270,5270,5270,5
|
|
20240705,143700,959558200,5250,5270,5270,5250,7
|
|
20240705,143600,959521350,5250,5250,5250,5250,37
|
|
20240705,143500,959327100,5270,5250,5270,5250,21
|
|
20240705,143400,959216750,5270,5270,5270,5270,0
|
|
20240705,143300,959216750,5270,5240,5270,5240,22
|
|
20240705,143200,959101320,5270,5270,5270,5270,0
|
|
20240705,143100,959101320,5270,5250,5270,5250,260
|
|
20240705,143000,957736190,5240,5240,5240,5240,16
|
|
20240705,142900,957652350,5240,5240,5240,5240,0
|
|
20240705,142800,957652350,5240,5240,5240,5240,18
|
|
20240705,142700,957558030,5240,5240,5240,5240,0
|
|
20240705,142600,957558030,5240,5240,5240,5240,0
|
|
20240705,142500,957558030,5240,5240,5240,5240,36
|
|
20240705,142400,957369390,5240,5240,5240,5240,0
|
|
20240705,142300,957369390,5240,5250,5250,5240,36
|
|
20240705,142200,957180740,5240,5250,5250,5240,271
|
|
20240705,142100,955760660,5250,5240,5250,5240,21
|
|
20240705,142000,955650580,5250,5250,5250,5250,94
|
|
20240705,141900,955157080,5270,5270,5270,5270,0
|
|
20240705,141800,955157080,5270,5250,5270,5250,21
|
|
20240705,141700,955046730,5270,5270,5270,5270,0
|
|
20240705,141600,955046730,5270,5260,5270,5240,131
|
|
20240705,141500,954359140,5270,5270,5270,5270,0
|
|
20240705,141400,954359140,5270,5250,5270,5240,249
|
|
20240705,141300,953051920,5270,5270,5270,5270,0
|
|
20240705,141200,953051920,5270,5260,5270,5260,15
|
|
20240705,141100,952972990,5230,5230,5230,5230,16
|
|
20240705,141000,952889310,5270,5260,5270,5260,8
|
|
20240705,140900,952847190,5270,5270,5270,5240,27
|
|
20240705,140800,952705410,5240,5250,5270,5240,804
|
|
20240705,140700,948478800,5250,5250,5250,5250,1600
|
|
20240705,140600,940078800,5240,5240,5240,5240,1480
|
|
20240705,140500,932323600,5250,5250,5250,5250,79
|
|
20240705,140400,931908850,5240,5240,5240,5240,16
|
|
20240705,140300,931825010,5250,5260,5260,5250,70
|
|
20240705,140200,931457480,5250,5250,5250,5250,1078
|
|
20240705,140100,925797980,5260,5260,5260,5260,166
|
|
20240705,140000,924924820,5250,5250,5250,5250,1
|
|
20240705,135900,924919570,5250,5250,5250,5250,16
|
|
20240705,135800,924835570,5250,5250,5250,5250,0
|
|
20240705,135700,924835570,5250,5250,5250,5250,18
|
|
20240705,135600,924741070,5270,5270,5270,5270,0
|
|
20240705,135500,924741070,5270,5270,5270,5270,2
|
|
20240705,135400,924730530,5250,5270,5270,5250,17
|
|
20240705,135300,924641260,5250,5250,5250,5250,0
|
|
20240705,135200,924641260,5250,5250,5250,5250,16
|
|
20240705,135100,924557260,5270,5270,5270,5270,164
|
|
20240705,135000,923692980,5260,5250,5260,5250,176
|
|
20240705,134900,922767450,5270,5270,5270,5270,1
|
|
20240705,134800,922762180,5240,5240,5240,5240,0
|
|
20240705,134700,922762180,5240,5240,5240,5240,16
|
|
20240705,134600,922678340,5240,5240,5240,5240,0
|
|
20240705,134500,922678340,5240,5240,5240,5240,17
|
|
20240705,134400,922589260,5230,5240,5240,5230,1000
|
|
20240705,134300,917352840,5280,5250,5280,5240,5730
|
|
20240705,134200,887149740,5240,5240,5240,5240,17
|
|
20240705,134100,887060660,5250,5250,5250,5250,483
|
|
20240705,134000,884524910,5250,5240,5250,5240,18
|
|
20240705,133900,884430580,5240,5240,5240,5240,500
|
|
20240705,133800,881810580,5230,5230,5230,5230,17
|
|
20240705,133700,881721670,5230,5230,5230,5230,0
|
|
20240705,133600,881721670,5230,5230,5230,5230,0
|
|
20240705,133500,881721670,5230,5230,5230,5230,16
|
|
20240705,133400,881637990,5240,5240,5240,5240,1
|
|
20240705,133300,881632750,5240,5230,5240,5230,515
|
|
20240705,133200,878934300,5240,5240,5240,5240,20
|
|
20240705,133100,878829500,5230,5230,5230,5230,332
|
|
20240705,133000,877093140,5240,5240,5240,5240,0
|
|
20240705,132900,877093140,5240,5240,5240,5240,4
|
|
20240705,132800,877072180,5230,5230,5230,5230,17
|
|
20240705,132700,876983270,5240,5240,5240,5240,100
|
|
20240705,132600,876459270,5230,5220,5230,5220,343
|
|
20240705,132500,874668310,5210,5210,5210,5210,0
|
|
20240705,132400,874668310,5210,5210,5210,5210,0
|
|
20240705,132300,874668310,5210,5210,5210,5210,16
|
|
20240705,132200,874584950,5210,5240,5240,5210,14042
|
|
20240705,132100,801313260,5230,5240,5240,5230,64
|
|
20240705,132000,800978060,5240,5240,5240,5240,110
|
|
20240705,131900,800401660,5230,5230,5230,5230,17
|
|
20240705,131800,800312750,5240,5240,5240,5240,0
|
|
20240705,131700,800312750,5240,5240,5240,5240,50
|
|
20240705,131600,800050750,5230,5240,5240,5230,12
|
|
20240705,131500,799987980,5240,5230,5240,5230,109
|
|
20240705,131400,799417820,5230,5240,5240,5230,2745
|
|
20240705,131300,785048950,5250,5250,5250,5250,0
|
|
20240705,131200,785048950,5250,5250,5250,5250,1
|
|
20240705,131100,785043700,5240,5240,5240,5240,316
|
|
20240705,131000,783387860,5260,5250,5260,5250,106
|
|
20240705,130900,782831350,5240,5240,5240,5240,16
|
|
20240705,130800,782747510,5240,5240,5240,5240,0
|
|
20240705,130700,782747510,5240,5240,5240,5240,17
|
|
20240705,130600,782658430,5240,5240,5240,5240,0
|
|
20240705,130500,782658430,5240,5240,5240,5240,0
|
|
20240705,130400,782658430,5240,5250,5250,5240,82
|
|
20240705,130300,782228040,5250,5250,5250,5250,0
|
|
20240705,130200,782228040,5250,5240,5250,5240,116
|
|
20240705,130100,781619200,5250,5250,5250,5250,442
|
|
20240705,130000,779298700,5250,5240,5250,5240,290
|
|
20240705,125900,777776360,5250,5250,5250,5250,0
|
|
20240705,125800,777776360,5250,5250,5250,5250,20
|
|
20240705,125700,777671360,5250,5250,5250,5250,2
|
|
20240705,125600,777660860,5250,5250,5250,5250,1
|
|
20240705,125500,777655610,5250,5250,5250,5250,0
|
|
20240705,125400,777655610,5250,5250,5250,5250,10
|
|
20240705,125300,777603110,5250,5250,5250,5250,50
|
|
20240705,125200,777340610,5250,5250,5250,5250,0
|
|
20240705,125100,777340610,5250,5250,5250,5250,200
|
|
20240705,125000,776290610,5250,5250,5250,5250,0
|
|
20240705,124900,776290610,5250,5250,5250,5250,10
|
|
20240705,124800,776238110,5250,5250,5250,5250,10
|
|
20240705,124700,776185610,5250,5250,5250,5250,50
|
|
20240705,124600,775923110,5250,5250,5250,5250,95
|
|
20240705,124500,775424360,5250,5250,5250,5250,0
|
|
20240705,124400,775424360,5250,5250,5250,5250,0
|
|
20240705,124300,775424360,5250,5250,5250,5250,0
|
|
20240705,124200,775424360,5250,5250,5250,5250,0
|
|
20240705,124100,775424360,5250,5250,5250,5250,0
|
|
20240705,124000,775424360,5250,5250,5250,5250,250
|
|
20240705,123900,774111860,5250,5250,5250,5250,0
|
|
20240705,123800,774111860,5250,5250,5250,5250,3
|
|
20240705,123700,774096110,5250,5250,5250,5250,0
|
|
20240705,123600,774096110,5250,5250,5250,5250,0
|
|
20240705,123500,774096110,5250,5250,5250,5250,0
|
|
20240705,123400,774096110,5250,5250,5250,5250,0
|
|
20240705,123300,774096110,5250,5250,5250,5250,10
|
|
20240705,123200,774043610,5250,5250,5250,5250,0
|
|
20240705,123100,774043610,5250,5250,5250,5250,1
|
|
20240705,123000,774038360,5240,5250,5250,5240,706
|
|
20240705,122900,770337320,5250,5250,5250,5250,0
|
|
20240705,122800,770337320,5250,5250,5250,5250,0
|
|
20240705,122700,770337320,5250,5250,5250,5250,0
|
|
20240705,122600,770337320,5250,5250,5250,5250,0
|
|
20240705,122500,770337320,5250,5250,5250,5250,0
|
|
20240705,122400,770337320,5250,5260,5260,5250,417
|
|
20240705,122300,768148060,5250,5250,5250,5250,0
|
|
20240705,122200,768148060,5250,5250,5250,5250,600
|
|
20240705,122100,764998060,5250,5250,5250,5250,0
|
|
20240705,122000,764998060,5250,5250,5250,5250,150
|
|
20240705,121900,764210560,5250,5250,5250,5250,0
|
|
20240705,121800,764210560,5250,5250,5250,5250,0
|
|
20240705,121700,764210560,5250,5250,5250,5250,102
|
|
20240705,121600,763675060,5250,5250,5250,5250,0
|
|
20240705,121500,763675060,5250,5240,5250,5240,2
|
|
20240705,121400,763664570,5240,5240,5240,5240,4
|
|
20240705,121300,763643610,5230,5240,5240,5230,1050
|
|
20240705,121200,758151610,5240,5240,5240,5240,0
|
|
20240705,121100,758151610,5240,5240,5240,5240,191
|
|
20240705,121000,757150770,5240,5240,5240,5240,202
|
|
20240705,120900,756092290,5240,5250,5250,5240,75
|
|
20240705,120800,755699090,5250,5250,5250,5250,0
|
|
20240705,120700,755699090,5250,5250,5250,5250,0
|
|
20240705,120600,755699090,5250,5250,5250,5250,0
|
|
20240705,120500,755699090,5250,5250,5250,5250,0
|
|
20240705,120400,755699090,5250,5250,5250,5250,0
|
|
20240705,120300,755699090,5250,5250,5250,5250,0
|
|
20240705,120200,755699090,5250,5250,5250,5250,8
|
|
20240705,120100,755657090,5250,5230,5250,5230,15
|
|
20240705,120000,755578620,5240,5240,5240,5240,7
|
|
20240705,115900,755541940,5230,5230,5230,5230,26
|
|
20240705,115800,755405960,5240,5240,5240,5240,0
|
|
20240705,115700,755405960,5240,5230,5240,5230,118
|
|
20240705,115600,754788320,5230,5230,5230,5230,0
|
|
20240705,115500,754788320,5230,5230,5230,5220,29
|
|
20240705,115400,754636740,5220,5230,5230,5220,196
|
|
20240705,115300,753611740,5240,5220,5240,5220,198
|
|
20240705,115200,752576470,5240,5220,5240,5220,24
|
|
20240705,115100,752451170,5240,5230,5240,5220,3293
|
|
20240705,115000,735228850,5250,5240,5250,5240,41
|
|
20240705,114900,735013980,5240,5240,5240,5230,421
|
|
20240705,114800,732808020,5240,5240,5240,5230,1138
|
|
20240705,114700,726849160,5240,5230,5240,5230,45
|
|
20240705,114600,726613780,5230,5230,5240,5230,31
|
|
20240705,114500,726451630,5240,5230,5250,5230,30
|
|
20240705,114400,726294680,5260,5230,5260,5230,9
|
|
20240705,114300,726247580,5240,5250,5250,5240,10315
|
|
20240705,114200,672141900,5250,5270,5270,5250,1842
|
|
20240705,114100,662453030,5270,5270,5270,5260,10
|
|
20240705,114000,662400410,5260,5260,5280,5260,34
|
|
20240705,113900,662221490,5280,5280,5280,5260,19
|
|
20240705,113800,662121410,5280,5270,5280,5260,31
|
|
20240705,113700,661958100,5280,5280,5280,5280,0
|
|
20240705,113600,661958100,5280,5270,5280,5260,142
|
|
20240705,113500,661209900,5260,5260,5260,5260,8
|
|
20240705,113400,661167820,5260,5260,5260,5260,42
|
|
20240705,113300,660946900,5260,5260,5260,5260,160
|
|
20240705,113200,660105300,5260,5260,5280,5260,43
|
|
20240705,113100,659878980,5280,5260,5280,5260,58
|
|
20240705,113000,659573660,5270,5270,5270,5270,61
|
|
20240705,112900,659252190,5270,5270,5270,5270,6725
|
|
20240705,112800,623811440,5270,5270,5280,5270,113
|
|
20240705,112700,623215180,5280,5280,5290,5270,300
|
|
20240705,112600,621631060,5280,5280,5280,5280,16
|
|
20240705,112500,621546580,5280,5280,5280,5280,266
|
|
20240705,112400,620142100,5280,5280,5280,5280,8
|
|
20240705,112300,620099860,5280,5270,5280,5270,58
|
|
20240705,112200,619793700,5270,5270,5270,5270,43
|
|
20240705,112100,619567090,5270,5280,5280,5270,227
|
|
20240705,112000,618368840,5280,5270,5280,5270,34
|
|
20240705,111900,618189480,5270,5270,5270,5270,16
|
|
20240705,111800,618105160,5280,5270,5280,5270,17
|
|
20240705,111700,618015560,5270,5270,5270,5270,0
|
|
20240705,111600,618015560,5270,5280,5280,5270,17
|
|
20240705,111500,617925960,5270,5270,5270,5270,41
|
|
20240705,111400,617709890,5270,5270,5270,5270,16
|
|
20240705,111300,617625570,5270,5270,5270,5270,20
|
|
20240705,111200,617520170,5270,5260,5270,5260,24
|
|
20240705,111100,617393850,5260,5260,5260,5260,0
|
|
20240705,111000,617393850,5260,5270,5270,5260,102
|
|
20240705,110900,616856390,5260,5260,5260,5260,41
|
|
20240705,110800,616640730,5260,5270,5270,5260,9
|
|
20240705,110700,616593380,5260,5260,5260,5260,16
|
|
20240705,110600,616509220,5270,5260,5270,5260,26
|
|
20240705,110500,616372360,5260,5260,5260,5260,8
|
|
20240705,110400,616330280,5260,5260,5260,5260,8
|
|
20240705,110300,616288200,5260,5260,5260,5260,16
|
|
20240705,110200,616204040,5260,5270,5270,5260,36
|
|
20240705,110100,616014650,5270,5280,5280,5270,17
|
|
20240705,110000,615925050,5270,5260,5270,5260,21
|
|
20240705,105900,615814540,5260,5260,5260,5260,8
|
|
20240705,105800,615772460,5270,5270,5270,5270,10
|
|
20240705,105700,615719760,5260,5270,5270,5260,1590
|
|
20240705,105600,607340540,5280,5270,5280,5270,93
|
|
20240705,105500,606849900,5270,5270,5270,5270,17
|
|
20240705,105400,606760310,5270,5270,5270,5270,56
|
|
20240705,105300,606465190,5270,5270,5270,5270,8
|
|
20240705,105200,606423030,5270,5270,5280,5270,127
|
|
20240705,105100,605752630,5270,5280,5280,5270,48
|
|
20240705,105000,605499270,5270,5270,5280,5270,71
|
|
20240705,104900,605124800,5270,5270,5280,5270,326
|
|
20240705,104800,603403680,5270,5270,5270,5270,16
|
|
20240705,104700,603319360,5270,5270,5270,5270,8
|
|
20240705,104600,603277200,5280,5270,5280,5270,18
|
|
20240705,104500,603182320,5280,5280,5280,5270,10
|
|
20240705,104400,603129600,5270,5270,5270,5270,40
|
|
20240705,104300,602918800,5270,5270,5270,5270,36
|
|
20240705,104200,602729080,5270,5270,5270,5270,16
|
|
20240705,104100,602644760,5270,5270,5270,5270,8
|
|
20240705,104000,602602600,5280,5260,5280,5260,236
|
|
20240705,103900,601359020,5260,5260,5260,5260,749
|
|
20240705,103800,597419280,5260,5260,5260,5260,17
|
|
20240705,103700,597329860,5260,5260,5270,5260,66
|
|
20240705,103600,596982690,5270,5260,5270,5260,18
|
|
20240705,103500,596887990,5270,5260,5270,5260,59
|
|
20240705,103400,596577140,5260,5260,5270,5260,17
|
|
20240705,103300,596487710,5260,5260,5260,5260,16
|
|
20240705,103200,596403550,5260,5260,5270,5260,499
|
|
20240705,103100,593774510,5250,5250,5260,5250,141
|
|
20240705,103000,593033270,5250,5250,5260,5250,317
|
|
20240705,102900,591368020,5250,5250,5250,5250,8
|
|
20240705,102800,591326020,5250,5260,5260,5250,192
|
|
20240705,102700,590316230,5270,5270,5280,5270,80
|
|
20240705,102600,589894610,5280,5260,5280,5260,71
|
|
20240705,102500,589520660,5280,5270,5280,5260,84
|
|
20240705,102400,589077660,5270,5270,5270,5260,18
|
|
20240705,102300,588982880,5280,5280,5280,5270,43
|
|
20240705,102200,588755920,5280,5280,5280,5270,51
|
|
20240705,102100,588486800,5270,5270,5270,5260,124
|
|
20240705,102000,587833400,5260,5260,5260,5260,16
|
|
20240705,101900,587749240,5260,5260,5260,5260,8
|
|
20240705,101800,587707160,5260,5260,5260,5260,41
|
|
20240705,101700,587491500,5260,5260,5260,5260,8
|
|
20240705,101600,587449420,5260,5260,5270,5260,17
|
|
20240705,101500,587359990,5260,5260,5260,5260,2416
|
|
20240705,101400,574651830,5250,5250,5250,5250,17
|
|
20240705,101300,574562580,5250,5250,5250,5250,16
|
|
20240705,101200,574478580,5250,5250,5250,5250,32
|
|
20240705,101100,574310580,5250,5250,5250,5250,8
|
|
20240705,101000,574268580,5250,5260,5260,5250,219
|
|
20240705,100900,573116810,5260,5250,5260,5250,448
|
|
20240705,100800,570764010,5240,5250,5250,5240,18
|
|
20240705,100700,570669680,5240,5240,5240,5240,583
|
|
20240705,100600,567614760,5240,5230,5250,5230,1368
|
|
20240705,100500,560441520,5230,5240,5240,5230,304
|
|
20240705,100400,558848650,5240,5230,5240,5230,103
|
|
20240705,100300,558309360,5230,5240,5240,5230,37
|
|
20240705,100200,558115650,5240,5230,5240,5230,26
|
|
20240705,100100,557979580,5230,5240,5240,5220,824
|
|
20240705,100000,553666240,5240,5240,5240,5230,7108
|
|
20240705,095900,516445300,5250,5250,5250,5250,16
|
|
20240705,095800,516361300,5250,5250,5250,5250,0
|
|
20240705,095700,516361300,5250,5250,5250,5250,259
|
|
20240705,095600,515001550,5260,5260,5260,5260,160
|
|
20240705,095500,514159950,5260,5260,5260,5250,173
|
|
20240705,095400,513249980,5260,5260,5260,5260,0
|
|
20240705,095300,513249980,5260,5260,5260,5260,1
|
|
20240705,095200,513244720,5260,5250,5260,5250,537
|
|
20240705,095100,510425280,5250,5250,5250,5250,197
|
|
20240705,095000,509391030,5250,5260,5270,5250,102
|
|
20240705,094900,508855500,5270,5250,5270,5240,502
|
|
20240705,094800,506224910,5240,5250,5250,5240,2645
|
|
20240705,094700,492353660,5250,5290,5290,5250,10466
|
|
20240705,094600,437296870,5300,5300,5300,5290,322
|
|
20240705,094500,435593420,5290,5290,5290,5290,13129
|
|
20240705,094400,366141010,5290,5290,5290,5290,3025
|
|
20240705,094300,350138760,5290,5290,5290,5280,22
|
|
20240705,094200,350022410,5290,5290,5290,5290,1104
|
|
20240705,094100,344182250,5290,5290,5290,5280,12
|
|
20240705,094000,344118800,5290,5290,5290,5290,16
|
|
20240705,093900,344034160,5290,5290,5290,5290,1571
|
|
20240705,093800,335723570,5290,5290,5290,5290,1
|
|
20240705,093700,335718280,5280,5280,5280,5280,38
|
|
20240705,093600,335517640,5280,5270,5280,5270,311
|
|
20240705,093500,333878560,5270,5280,5280,5270,234
|
|
20240705,093400,332643220,5290,5290,5290,5290,258
|
|
20240705,093300,331278400,5280,5280,5280,5270,495
|
|
20240705,093200,328665870,5290,5290,5290,5280,170
|
|
20240705,093100,327766600,5290,5290,5290,5290,30
|
|
20240705,093000,327607900,5290,5290,5290,5290,676
|
|
20240705,092900,324031860,5290,5290,5290,5290,1
|
|
20240705,092800,324026570,5280,5280,5280,5280,318
|
|
20240705,092700,322347530,5290,5320,5320,5290,10002
|
|
20240705,092600,269434680,5320,5300,5320,5300,2128
|
|
20240705,092500,258152480,5280,5300,5300,5280,12
|
|
20240705,092400,258089100,5290,5290,5290,5290,59
|
|
20240705,092300,257776990,5260,5260,5260,5260,0
|
|
20240705,092200,257776990,5260,5290,5310,5260,17616
|
|
20240705,092100,164832330,5270,5300,5300,5260,16609
|
|
20240705,092000,77123020,5320,5350,5350,5300,10586
|
|
20240705,091900,20962310,5360,5360,5360,5360,0
|
|
20240705,091800,20962310,5360,5360,5360,5360,1
|
|
20240705,091700,20956950,5350,5350,5350,5350,102
|
|
20240705,091600,20411250,5360,5360,5360,5360,1
|
|
20240705,091500,20405890,5350,5350,5350,5350,0
|
|
20240705,091400,20405890,5350,5360,5360,5350,228
|
|
20240705,091300,19185210,5370,5370,5370,5370,0
|
|
20240705,091200,19185210,5370,5370,5370,5370,0
|
|
20240705,091100,19185210,5370,5370,5370,5370,4
|
|
20240705,091000,19163730,5370,5380,5380,5370,288
|
|
20240705,090900,17616250,5380,5380,5380,5380,15
|
|
20240705,090800,17535550,5370,5370,5370,5370,0
|
|
20240705,090700,17535550,5370,5370,5370,5370,0
|
|
20240705,090600,17535550,5370,5370,5370,5370,0
|
|
20240705,090500,17535550,5370,5370,5370,5370,0
|
|
20240705,090400,17535550,5370,5390,5390,5370,1883
|
|
20240705,090300,7423090,5370,5370,5370,5370,0
|
|
20240705,090200,7423090,5370,5370,5370,5370,0
|
|
20240705,090100,7423090,5370,5380,5380,5370,754
|
|
20240705,090000,3373940,5390,5400,5400,5390,625
|