643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,194000,403701330,5030,5030,5030,5030,2505
|
|
20240703,193900,403701330,5030,5030,5030,5030,0
|
|
20240703,193800,403701330,5030,5030,5030,5030,0
|
|
20240703,193700,403701330,5030,5030,5030,5030,0
|
|
20240703,193600,403701330,5030,5030,5030,5030,0
|
|
20240703,193500,403701330,5030,5030,5030,5030,0
|
|
20240703,193400,403701330,5030,5030,5030,5030,0
|
|
20240703,193300,403701330,5030,5030,5030,5030,0
|
|
20240703,193200,403701330,5030,5030,5030,5030,0
|
|
20240703,193100,403701330,5030,5030,5030,5030,0
|
|
20240703,193000,403701330,5030,5030,5030,5030,0
|
|
20240703,192900,403701330,5030,5030,5030,5030,0
|
|
20240703,192800,403701330,5030,5030,5030,5030,0
|
|
20240703,192700,403701330,5030,5030,5030,5030,0
|
|
20240703,192600,403701330,5030,5030,5030,5030,0
|
|
20240703,192500,403701330,5030,5030,5030,5030,0
|
|
20240703,192400,403701330,5030,5030,5030,5030,0
|
|
20240703,192300,403701330,5030,5030,5030,5030,0
|
|
20240703,192200,403701330,5030,5030,5030,5030,0
|
|
20240703,192100,403701330,5030,5030,5030,5030,0
|
|
20240703,192000,403701330,5030,5030,5030,5030,0
|
|
20240703,191900,403701330,5030,5030,5030,5030,0
|
|
20240703,191800,403701330,5030,5030,5030,5030,0
|
|
20240703,191700,403701330,5030,5030,5030,5030,0
|
|
20240703,191600,403701330,5030,5030,5030,5030,0
|
|
20240703,191500,403701330,5030,5030,5030,5030,0
|
|
20240703,191400,403701330,5030,5030,5030,5030,0
|
|
20240703,191300,403701330,5030,5030,5030,5030,0
|
|
20240703,191200,403701330,5030,5030,5030,5030,0
|
|
20240703,191100,403701330,5030,5030,5030,5030,0
|
|
20240703,191000,403701330,5030,5030,5030,5030,2505
|
|
20240703,190900,403701330,5030,5030,5030,5030,0
|
|
20240703,190800,403701330,5030,5030,5030,5030,0
|
|
20240703,190700,403701330,5030,5030,5030,5030,0
|
|
20240703,190600,403701330,5030,5030,5030,5030,0
|
|
20240703,190500,403701330,5030,5030,5030,5030,0
|
|
20240703,190400,403701330,5030,5030,5030,5030,0
|
|
20240703,190300,403701330,5030,5030,5030,5030,0
|
|
20240703,190200,403701330,5030,5030,5030,5030,0
|
|
20240703,190100,403701330,5030,5030,5030,5030,0
|
|
20240703,190000,403701330,5030,5030,5030,5030,0
|
|
20240703,185900,403701330,5030,5030,5030,5030,0
|
|
20240703,185800,403701330,5030,5030,5030,5030,0
|
|
20240703,185700,403701330,5030,5030,5030,5030,0
|
|
20240703,185600,403701330,5030,5030,5030,5030,0
|
|
20240703,185500,403701330,5030,5030,5030,5030,0
|
|
20240703,185400,403701330,5030,5030,5030,5030,0
|
|
20240703,185300,403701330,5030,5030,5030,5030,0
|
|
20240703,185200,403701330,5030,5030,5030,5030,0
|
|
20240703,185100,403701330,5030,5030,5030,5030,0
|
|
20240703,185000,403701330,5030,5030,5030,5030,0
|
|
20240703,184900,403701330,5030,5030,5030,5030,0
|
|
20240703,184800,403701330,5030,5030,5030,5030,0
|
|
20240703,184700,403701330,5030,5030,5030,5030,0
|
|
20240703,184600,403701330,5030,5030,5030,5030,0
|
|
20240703,184500,403701330,5030,5030,5030,5030,0
|
|
20240703,184400,403701330,5030,5030,5030,5030,0
|
|
20240703,184300,403701330,5030,5030,5030,5030,0
|
|
20240703,184200,403701330,5030,5030,5030,5030,0
|
|
20240703,184100,403701330,5030,5030,5030,5030,0
|
|
20240703,184000,403701330,5030,5030,5030,5030,2505
|
|
20240703,183900,403701330,5030,5030,5030,5030,0
|
|
20240703,183800,403701330,5030,5030,5030,5030,0
|
|
20240703,183700,403701330,5030,5030,5030,5030,0
|
|
20240703,183600,403701330,5030,5030,5030,5030,0
|
|
20240703,183500,403701330,5030,5030,5030,5030,0
|
|
20240703,183400,403701330,5030,5030,5030,5030,0
|
|
20240703,183300,403701330,5030,5030,5030,5030,0
|
|
20240703,183200,403701330,5030,5030,5030,5030,0
|
|
20240703,183100,403701330,5030,5030,5030,5030,0
|
|
20240703,183000,403701330,5030,5030,5030,5030,0
|
|
20240703,182900,403701330,5030,5030,5030,5030,0
|
|
20240703,182800,403701330,5030,5030,5030,5030,0
|
|
20240703,182700,403701330,5030,5030,5030,5030,0
|
|
20240703,182600,403701330,5030,5030,5030,5030,0
|
|
20240703,182500,403701330,5030,5030,5030,5030,0
|
|
20240703,182400,403701330,5030,5030,5030,5030,0
|
|
20240703,182300,403701330,5030,5030,5030,5030,0
|
|
20240703,182200,403701330,5030,5030,5030,5030,0
|
|
20240703,182100,403701330,5030,5030,5030,5030,0
|
|
20240703,182000,403701330,5030,5030,5030,5030,0
|
|
20240703,181900,403701330,5030,5030,5030,5030,0
|
|
20240703,181800,403701330,5030,5030,5030,5030,0
|
|
20240703,181700,403701330,5030,5030,5030,5030,0
|
|
20240703,181600,403701330,5030,5030,5030,5030,0
|
|
20240703,181500,403701330,5030,5030,5030,5030,0
|
|
20240703,181400,403701330,5030,5030,5030,5030,0
|
|
20240703,181300,403701330,5030,5030,5030,5030,0
|
|
20240703,181200,403701330,5030,5030,5030,5030,0
|
|
20240703,181100,403701330,5030,5030,5030,5030,0
|
|
20240703,181000,403701330,5030,5030,5030,5030,2505
|
|
20240703,180900,403701330,5030,5030,5030,5030,0
|
|
20240703,180800,403701330,5030,5030,5030,5030,0
|
|
20240703,180700,403701330,5030,5030,5030,5030,0
|
|
20240703,180600,403701330,5030,5030,5030,5030,0
|
|
20240703,180500,403701330,5030,5030,5030,5030,0
|
|
20240703,180400,403701330,5030,5030,5030,5030,0
|
|
20240703,180300,403701330,5030,5030,5030,5030,0
|
|
20240703,180200,403701330,5030,5030,5030,5030,0
|
|
20240703,180100,403701330,5030,5030,5030,5030,0
|
|
20240703,180000,403701330,5030,5030,5030,5030,0
|
|
20240703,175900,403701330,5030,5030,5030,5030,0
|
|
20240703,175800,403701330,5030,5030,5030,5030,0
|
|
20240703,175700,403701330,5030,5030,5030,5030,0
|
|
20240703,175600,403701330,5030,5030,5030,5030,0
|
|
20240703,175500,403701330,5030,5030,5030,5030,0
|
|
20240703,175400,403701330,5030,5030,5030,5030,0
|
|
20240703,175300,403701330,5030,5030,5030,5030,0
|
|
20240703,175200,403701330,5030,5030,5030,5030,0
|
|
20240703,175100,403701330,5030,5030,5030,5030,0
|
|
20240703,175000,403701330,5030,5030,5030,5030,0
|
|
20240703,174900,403701330,5030,5030,5030,5030,0
|
|
20240703,174800,403701330,5030,5030,5030,5030,0
|
|
20240703,174700,403701330,5030,5030,5030,5030,0
|
|
20240703,174600,403701330,5030,5030,5030,5030,0
|
|
20240703,174500,403701330,5030,5030,5030,5030,0
|
|
20240703,174400,403701330,5030,5030,5030,5030,0
|
|
20240703,174300,403701330,5030,5030,5030,5030,0
|
|
20240703,174200,403701330,5030,5030,5030,5030,0
|
|
20240703,174100,403701330,5030,5030,5030,5030,0
|
|
20240703,174000,403701330,5030,5030,5030,5030,2505
|
|
20240703,173900,403701330,5030,5030,5030,5030,0
|
|
20240703,173800,403701330,5030,5030,5030,5030,0
|
|
20240703,173700,403701330,5030,5030,5030,5030,0
|
|
20240703,173600,403701330,5030,5030,5030,5030,0
|
|
20240703,173500,403701330,5030,5030,5030,5030,0
|
|
20240703,173400,403701330,5030,5030,5030,5030,0
|
|
20240703,173300,403701330,5030,5030,5030,5030,0
|
|
20240703,173200,403701330,5030,5030,5030,5030,0
|
|
20240703,173100,403701330,5030,5030,5030,5030,0
|
|
20240703,173000,403701330,5030,5030,5030,5030,0
|
|
20240703,172900,403701330,5030,5030,5030,5030,0
|
|
20240703,172800,403701330,5030,5030,5030,5030,0
|
|
20240703,172700,403701330,5030,5030,5030,5030,0
|
|
20240703,172600,403701330,5030,5030,5030,5030,0
|
|
20240703,172500,403701330,5030,5030,5030,5030,0
|
|
20240703,172400,403701330,5030,5030,5030,5030,0
|
|
20240703,172300,403701330,5030,5030,5030,5030,0
|
|
20240703,172200,403701330,5030,5030,5030,5030,0
|
|
20240703,172100,403701330,5030,5030,5030,5030,0
|
|
20240703,172000,403701330,5030,5030,5030,5030,0
|
|
20240703,171900,403701330,5030,5030,5030,5030,0
|
|
20240703,171800,403701330,5030,5030,5030,5030,0
|
|
20240703,171700,403701330,5030,5030,5030,5030,0
|
|
20240703,171600,403701330,5030,5030,5030,5030,0
|
|
20240703,171500,403701330,5030,5030,5030,5030,0
|
|
20240703,171400,403701330,5030,5030,5030,5030,0
|
|
20240703,171300,403701330,5030,5030,5030,5030,0
|
|
20240703,171200,403701330,5030,5030,5030,5030,0
|
|
20240703,171100,403701330,5030,5030,5030,5030,0
|
|
20240703,171000,403701330,5030,5030,5030,5030,2505
|
|
20240703,170900,403701330,5030,5030,5030,5030,0
|
|
20240703,170800,403701330,5030,5030,5030,5030,0
|
|
20240703,170700,403701330,5030,5030,5030,5030,0
|
|
20240703,170600,403701330,5030,5030,5030,5030,0
|
|
20240703,170500,403701330,5030,5030,5030,5030,0
|
|
20240703,170400,403701330,5030,5030,5030,5030,0
|
|
20240703,170300,403701330,5030,5030,5030,5030,0
|
|
20240703,170200,403701330,5030,5030,5030,5030,0
|
|
20240703,170100,403701330,5030,5030,5030,5030,0
|
|
20240703,170000,403701330,5030,5030,5030,5030,0
|
|
20240703,165900,403701330,5030,5030,5030,5030,0
|
|
20240703,165800,403701330,5030,5030,5030,5030,0
|
|
20240703,165700,403701330,5030,5030,5030,5030,0
|
|
20240703,165600,403701330,5030,5030,5030,5030,0
|
|
20240703,165500,403701330,5030,5030,5030,5030,0
|
|
20240703,165400,403701330,5030,5030,5030,5030,0
|
|
20240703,165300,403701330,5030,5030,5030,5030,0
|
|
20240703,165200,403701330,5030,5030,5030,5030,0
|
|
20240703,165100,403701330,5030,5030,5030,5030,0
|
|
20240703,165000,403701330,5030,5030,5030,5030,0
|
|
20240703,164900,403701330,5030,5030,5030,5030,0
|
|
20240703,164800,403701330,5030,5030,5030,5030,0
|
|
20240703,164700,403701330,5030,5030,5030,5030,0
|
|
20240703,164600,403701330,5030,5030,5030,5030,0
|
|
20240703,164500,403701330,5030,5030,5030,5030,0
|
|
20240703,164400,403701330,5030,5030,5030,5030,0
|
|
20240703,164300,403701330,5030,5030,5030,5030,0
|
|
20240703,164200,403701330,5030,5030,5030,5030,0
|
|
20240703,164100,403701330,5030,5030,5030,5030,0
|
|
20240703,164000,403701330,5030,5030,5030,5030,2505
|
|
20240703,163900,403701330,5030,5030,5030,5030,0
|
|
20240703,163800,403701330,5030,5030,5030,5030,0
|
|
20240703,163700,403701330,5030,5030,5030,5030,0
|
|
20240703,163600,403701330,5030,5030,5030,5030,0
|
|
20240703,163500,403701330,5030,5030,5030,5030,0
|
|
20240703,163400,403701330,5030,5030,5030,5030,0
|
|
20240703,163300,403701330,5030,5030,5030,5030,0
|
|
20240703,163200,403701330,5030,5030,5030,5030,0
|
|
20240703,163100,403701330,5030,5030,5030,5030,0
|
|
20240703,163000,403701330,5030,5030,5030,5030,0
|
|
20240703,162900,403701330,5030,5030,5030,5030,0
|
|
20240703,162800,403701330,5030,5030,5030,5030,0
|
|
20240703,162700,403701330,5030,5030,5030,5030,0
|
|
20240703,162600,403701330,5030,5030,5030,5030,0
|
|
20240703,162500,403701330,5030,5030,5030,5030,0
|
|
20240703,162400,403701330,5030,5030,5030,5030,0
|
|
20240703,162300,403701330,5030,5030,5030,5030,0
|
|
20240703,162200,403701330,5030,5030,5030,5030,0
|
|
20240703,162100,403701330,5030,5030,5030,5030,0
|
|
20240703,162000,403701330,5030,5030,5030,5030,0
|
|
20240703,161900,403701330,5030,5030,5030,5030,0
|
|
20240703,161800,403701330,5030,5030,5030,5030,0
|
|
20240703,161700,403701330,5030,5030,5030,5030,0
|
|
20240703,161600,403701330,5030,5030,5030,5030,0
|
|
20240703,161500,403701330,5030,5030,5030,5030,0
|
|
20240703,161400,403701330,5030,5030,5030,5030,0
|
|
20240703,161300,403701330,5030,5030,5030,5030,0
|
|
20240703,161200,403701330,5030,5030,5030,5030,0
|
|
20240703,161100,403701330,5030,5030,5030,5030,0
|
|
20240703,161000,403701330,5030,5030,5030,5030,2505
|
|
20240703,160900,403701330,5030,5030,5030,5030,0
|
|
20240703,160800,403701330,5030,5030,5030,5030,0
|
|
20240703,160700,403701330,5030,5030,5030,5030,0
|
|
20240703,160600,403701330,5030,5030,5030,5030,0
|
|
20240703,160500,403701330,5030,5030,5030,5030,0
|
|
20240703,160400,403701330,5030,5030,5030,5030,0
|
|
20240703,160300,403701330,5030,5030,5030,5030,0
|
|
20240703,160200,403701330,5030,5030,5030,5030,0
|
|
20240703,160100,403701330,5030,5030,5030,5030,0
|
|
20240703,160000,403701330,5030,5030,5030,5030,0
|
|
20240703,155900,403701330,5030,5030,5030,5030,0
|
|
20240703,155800,403701330,5030,5030,5030,5030,0
|
|
20240703,155700,403701330,5030,5030,5030,5030,0
|
|
20240703,155600,403701330,5030,5030,5030,5030,0
|
|
20240703,155500,403701330,5030,5030,5030,5030,0
|
|
20240703,155400,403701330,5030,5030,5030,5030,0
|
|
20240703,155300,403701330,5030,5030,5030,5030,0
|
|
20240703,155200,403701330,5030,5030,5030,5030,0
|
|
20240703,155100,403701330,5030,5030,5030,5030,0
|
|
20240703,155000,403701330,5030,5030,5030,5030,0
|
|
20240703,154900,403701330,5030,5030,5030,5030,0
|
|
20240703,154800,403701330,5030,5030,5030,5030,0
|
|
20240703,154700,403701330,5030,5030,5030,5030,0
|
|
20240703,154600,403701330,5030,5030,5030,5030,0
|
|
20240703,154500,403701330,5030,5030,5030,5030,0
|
|
20240703,154400,403701330,5030,5030,5030,5030,0
|
|
20240703,154300,403701330,5030,5030,5030,5030,0
|
|
20240703,154200,403701330,5030,5030,5030,5030,0
|
|
20240703,154100,403701330,5030,5030,5030,5030,0
|
|
20240703,154000,403701330,5030,5030,5030,5030,2505
|
|
20240703,153900,403701330,5030,5030,5030,5030,0
|
|
20240703,153800,403701330,5030,5030,5030,5030,0
|
|
20240703,153700,403701330,5030,5030,5030,5030,0
|
|
20240703,153600,403701330,5030,5030,5030,5030,0
|
|
20240703,153500,403701330,5030,5030,5030,5030,0
|
|
20240703,153400,403701330,5030,5030,5030,5030,0
|
|
20240703,153300,403701330,5030,5030,5030,5030,0
|
|
20240703,153200,403701330,5030,5030,5030,5030,0
|
|
20240703,153100,403701330,5030,5030,5030,5030,0
|
|
20240703,153000,403701330,5030,5030,5030,5030,2505
|
|
20240703,152900,391101180,5030,5030,5030,5030,0
|
|
20240703,152800,391101180,5030,5030,5030,5030,0
|
|
20240703,152700,391101180,5030,5030,5030,5030,0
|
|
20240703,152600,391101180,5030,5030,5030,5030,0
|
|
20240703,152500,391101180,5030,5030,5030,5030,0
|
|
20240703,152400,391101180,5030,5030,5030,5030,0
|
|
20240703,152300,391101180,5030,5030,5030,5030,0
|
|
20240703,152200,391101180,5030,5030,5030,5030,0
|
|
20240703,152100,391101180,5030,5030,5030,5030,0
|
|
20240703,152000,391101180,5030,5030,5030,5030,0
|
|
20240703,151900,391101180,5030,5030,5060,5030,95
|
|
20240703,151800,390623120,5030,5050,5060,5030,205
|
|
20240703,151700,389590520,5050,5050,5050,5050,0
|
|
20240703,151600,389590520,5050,5050,5050,5050,2
|
|
20240703,151500,389580420,5060,5040,5060,5040,525
|
|
20240703,151400,386932350,5060,5060,5060,5060,1
|
|
20240703,151300,386927290,5040,5040,5040,5040,3
|
|
20240703,151200,386912170,5040,5040,5040,5040,150
|
|
20240703,151100,386156170,5040,5040,5040,5040,0
|
|
20240703,151000,386156170,5040,5040,5040,5040,0
|
|
20240703,150900,386156170,5040,5040,5040,5040,37
|
|
20240703,150800,385969690,5060,5040,5060,5040,3001
|
|
20240703,150700,370844630,5040,5040,5040,5040,239
|
|
20240703,150600,369640070,5040,5040,5040,5040,2
|
|
20240703,150500,369629990,5060,5060,5060,5060,0
|
|
20240703,150400,369629990,5060,5050,5060,5040,81
|
|
20240703,150300,369220450,5050,5040,5050,5040,55
|
|
20240703,150200,368943160,5040,5060,5060,5040,1433
|
|
20240703,150100,361718620,5060,5060,5060,5060,5
|
|
20240703,150000,361693320,5050,5050,5050,5050,2
|
|
20240703,145900,361683220,5050,5050,5050,5050,1
|
|
20240703,145800,361678170,5070,5070,5070,5070,0
|
|
20240703,145700,361678170,5070,5070,5070,5070,0
|
|
20240703,145600,361678170,5070,5050,5070,5050,15
|
|
20240703,145500,361602400,5050,5050,5050,5050,36
|
|
20240703,145400,361420600,5040,5040,5040,5040,0
|
|
20240703,145300,361420600,5040,5050,5050,5040,257
|
|
20240703,145200,360124930,5050,5050,5050,5050,837
|
|
20240703,145100,355898080,5050,5050,5050,5050,15
|
|
20240703,145000,355822330,5050,5050,5050,5050,185
|
|
20240703,144900,354888080,5060,5060,5060,5060,8
|
|
20240703,144800,354847600,5050,5050,5050,5050,23
|
|
20240703,144700,354731450,5060,5060,5060,5060,150
|
|
20240703,144600,353972450,5060,5050,5060,5050,51
|
|
20240703,144500,353714890,5050,5050,5050,5050,0
|
|
20240703,144400,353714890,5050,5050,5050,5050,130
|
|
20240703,144300,353058390,5050,5050,5050,5050,0
|
|
20240703,144200,353058390,5050,5050,5050,5050,300
|
|
20240703,144100,351543390,5050,5050,5050,5050,208
|
|
20240703,144000,350492990,5060,5060,5060,5060,0
|
|
20240703,143900,350492990,5060,5060,5060,5060,2
|
|
20240703,143800,350482870,5060,5060,5060,5060,18
|
|
20240703,143700,350391790,5060,5060,5060,5060,0
|
|
20240703,143600,350391790,5060,5050,5060,5050,29
|
|
20240703,143500,350245150,5050,5050,5050,5050,0
|
|
20240703,143400,350245150,5050,5050,5050,5050,0
|
|
20240703,143300,350245150,5050,5050,5050,5050,363
|
|
20240703,143200,348412000,5050,5050,5060,5050,1603
|
|
20240703,143100,340316820,5050,5060,5060,5050,1917
|
|
20240703,143000,330635860,5060,5070,5070,5060,629
|
|
20240703,142900,327453060,5070,5070,5070,5070,4
|
|
20240703,142800,327432780,5060,5070,5070,5060,2223
|
|
20240703,142700,316184240,5070,5070,5070,5070,25
|
|
20240703,142600,316057490,5070,5070,5070,5070,1
|
|
20240703,142500,316052420,5070,5070,5070,5070,750
|
|
20240703,142400,312249920,5070,5070,5070,5070,1000
|
|
20240703,142300,307179920,5080,5080,5080,5080,0
|
|
20240703,142200,307179920,5080,5080,5080,5080,0
|
|
20240703,142100,307179920,5080,5080,5080,5080,0
|
|
20240703,142000,307179920,5080,5080,5080,5080,0
|
|
20240703,141900,307179920,5080,5080,5080,5080,0
|
|
20240703,141800,307179920,5080,5080,5080,5080,35
|
|
20240703,141700,307002120,5080,5080,5080,5080,0
|
|
20240703,141600,307002120,5080,5080,5080,5080,4
|
|
20240703,141500,306981800,5080,5080,5080,5080,1
|
|
20240703,141400,306976720,5090,5090,5090,5090,3
|
|
20240703,141300,306961450,5090,5090,5090,5090,11
|
|
20240703,141200,306905460,5090,5070,5090,5070,294
|
|
20240703,141100,305414860,5090,5090,5090,5090,0
|
|
20240703,141000,305414860,5090,5090,5090,5090,0
|
|
20240703,140900,305414860,5090,5090,5090,5090,13
|
|
20240703,140800,305348690,5090,5090,5090,5090,305
|
|
20240703,140700,303796240,5090,5090,5090,5090,0
|
|
20240703,140600,303796240,5090,5090,5090,5090,0
|
|
20240703,140500,303796240,5090,5090,5090,5090,0
|
|
20240703,140400,303796240,5090,5090,5090,5090,0
|
|
20240703,140300,303796240,5090,5070,5090,5070,17
|
|
20240703,140200,303709870,5090,5090,5090,5090,0
|
|
20240703,140100,303709870,5090,5090,5090,5090,10
|
|
20240703,140000,303658970,5090,5090,5090,5090,0
|
|
20240703,135900,303658970,5090,5090,5090,5090,0
|
|
20240703,135800,303658970,5090,5090,5090,5090,0
|
|
20240703,135700,303658970,5090,5090,5090,5090,0
|
|
20240703,135600,303658970,5090,5090,5090,5090,33
|
|
20240703,135500,303491000,5090,5090,5090,5090,26
|
|
20240703,135400,303358660,5090,5070,5090,5070,110
|
|
20240703,135300,302800760,5090,5090,5090,5090,50
|
|
20240703,135200,302546260,5090,5090,5090,5090,3
|
|
20240703,135100,302530990,5070,5070,5070,5070,0
|
|
20240703,135000,302530990,5070,5080,5080,5070,130
|
|
20240703,134900,301871650,5080,5080,5080,5080,0
|
|
20240703,134800,301871650,5080,5080,5080,5080,75
|
|
20240703,134700,301490650,5080,5080,5080,5080,0
|
|
20240703,134600,301490650,5080,5080,5080,5080,10
|
|
20240703,134500,301439850,5080,5080,5080,5080,935
|
|
20240703,134400,296690050,5100,5100,5100,5100,1
|
|
20240703,134300,296684950,5100,5100,5100,5100,0
|
|
20240703,134200,296684950,5100,5080,5100,5080,4
|
|
20240703,134100,296664570,5090,5080,5100,5070,1162
|
|
20240703,134000,290762940,5120,5120,5120,5120,0
|
|
20240703,133900,290762940,5120,5120,5120,5120,0
|
|
20240703,133800,290762940,5120,5120,5120,5120,0
|
|
20240703,133700,290762940,5120,5120,5120,5120,0
|
|
20240703,133600,290762940,5120,5120,5120,5120,0
|
|
20240703,133500,290762940,5120,5100,5120,5070,15038
|
|
20240703,133400,214253700,5100,5100,5100,5100,0
|
|
20240703,133300,214253700,5100,5100,5100,5100,0
|
|
20240703,133200,214253700,5100,5110,5110,5100,696
|
|
20240703,133100,210703090,5110,5110,5110,5110,1
|
|
20240703,133000,210697980,5100,5100,5100,5100,10
|
|
20240703,132900,210646980,5100,5100,5100,5100,0
|
|
20240703,132800,210646980,5100,5100,5100,5100,0
|
|
20240703,132700,210646980,5100,5100,5100,5100,0
|
|
20240703,132600,210646980,5100,5100,5100,5100,0
|
|
20240703,132500,210646980,5100,5100,5100,5100,0
|
|
20240703,132400,210646980,5100,5100,5100,5100,1288
|
|
20240703,132300,204078180,5110,5110,5110,5110,77
|
|
20240703,132200,203684710,5110,5110,5110,5110,10
|
|
20240703,132100,203633610,5120,5110,5120,5110,11
|
|
20240703,132000,203577390,5120,5120,5120,5120,0
|
|
20240703,131900,203577390,5120,5110,5120,5110,2001
|
|
20240703,131800,193352270,5120,5120,5120,5120,30
|
|
20240703,131700,193198670,5120,5120,5120,5120,0
|
|
20240703,131600,193198670,5120,5120,5120,5120,0
|
|
20240703,131500,193198670,5120,5120,5120,5120,10
|
|
20240703,131400,193147470,5120,5120,5120,5120,0
|
|
20240703,131300,193147470,5120,5120,5120,5120,1
|
|
20240703,131200,193142350,5120,5120,5120,5120,0
|
|
20240703,131100,193142350,5120,5120,5120,5120,22
|
|
20240703,131000,193029710,5120,5120,5120,5120,0
|
|
20240703,130900,193029710,5120,5120,5120,5120,0
|
|
20240703,130800,193029710,5120,5120,5120,5120,0
|
|
20240703,130700,193029710,5120,5120,5120,5120,0
|
|
20240703,130600,193029710,5120,5120,5120,5120,3
|
|
20240703,130500,193014350,5120,5120,5120,5120,0
|
|
20240703,130400,193014350,5120,5120,5120,5120,0
|
|
20240703,130300,193014350,5120,5120,5120,5120,0
|
|
20240703,130200,193014350,5120,5120,5120,5120,1
|
|
20240703,130100,193009230,5120,5120,5120,5120,0
|
|
20240703,130000,193009230,5120,5120,5120,5120,0
|
|
20240703,125900,193009230,5120,5120,5120,5120,0
|
|
20240703,125800,193009230,5120,5120,5120,5120,20
|
|
20240703,125700,192906830,5110,5120,5120,5110,860
|
|
20240703,125600,188512030,5120,5120,5120,5120,20
|
|
20240703,125500,188409630,5120,5120,5120,5120,20
|
|
20240703,125400,188307230,5110,5110,5110,5110,0
|
|
20240703,125300,188307230,5110,5110,5110,5110,40
|
|
20240703,125200,188102830,5110,5110,5110,5100,5071
|
|
20240703,125100,162219890,5120,5120,5120,5120,772
|
|
20240703,125000,158267250,5140,5140,5140,5140,0
|
|
20240703,124900,158267250,5140,5140,5140,5140,0
|
|
20240703,124800,158267250,5140,5140,5140,5140,0
|
|
20240703,124700,158267250,5140,5140,5140,5140,0
|
|
20240703,124600,158267250,5140,5140,5140,5140,0
|
|
20240703,124500,158267250,5140,5140,5140,5140,0
|
|
20240703,124400,158267250,5140,5140,5140,5140,0
|
|
20240703,124300,158267250,5140,5140,5140,5140,30
|
|
20240703,124200,158113050,5140,5140,5140,5140,216
|
|
20240703,124100,157002810,5140,5140,5140,5140,0
|
|
20240703,124000,157002810,5140,5140,5140,5140,0
|
|
20240703,123900,157002810,5140,5140,5140,5140,0
|
|
20240703,123800,157002810,5140,5140,5140,5140,0
|
|
20240703,123700,157002810,5140,5140,5140,5140,55
|
|
20240703,123600,156720110,5150,5150,5150,5150,0
|
|
20240703,123500,156720110,5150,5150,5150,5150,0
|
|
20240703,123400,156720110,5150,5150,5150,5150,0
|
|
20240703,123300,156720110,5150,5150,5150,5150,3
|
|
20240703,123200,156704660,5160,5160,5160,5160,0
|
|
20240703,123100,156704660,5160,5160,5160,5160,0
|
|
20240703,123000,156704660,5160,5160,5160,5160,0
|
|
20240703,122900,156704660,5160,5160,5160,5160,8
|
|
20240703,122800,156663380,5160,5160,5160,5160,0
|
|
20240703,122700,156663380,5160,5160,5160,5160,0
|
|
20240703,122600,156663380,5160,5160,5160,5160,253
|
|
20240703,122500,155357900,5160,5140,5200,5140,5559
|
|
20240703,122400,126526490,5140,5140,5140,5140,0
|
|
20240703,122300,126526490,5140,5140,5140,5140,1
|
|
20240703,122200,126521350,5110,5120,5120,5110,782
|
|
20240703,122100,122522910,5150,5150,5150,5150,0
|
|
20240703,122000,122522910,5150,5120,5150,5120,4
|
|
20240703,121900,122502360,5120,5120,5120,5120,0
|
|
20240703,121800,122502360,5120,5120,5120,5120,0
|
|
20240703,121700,122502360,5120,5120,5120,5120,121
|
|
20240703,121600,121882840,5120,5150,5150,5120,587
|
|
20240703,121500,118873800,5150,5150,5150,5150,0
|
|
20240703,121400,118873800,5150,5150,5150,5150,0
|
|
20240703,121300,118873800,5150,5150,5150,5150,0
|
|
20240703,121200,118873800,5150,5150,5150,5150,0
|
|
20240703,121100,118873800,5150,5150,5150,5150,0
|
|
20240703,121000,118873800,5150,5150,5150,5150,1
|
|
20240703,120900,118868650,5140,5150,5150,5140,91
|
|
20240703,120800,118400010,5150,5150,5150,5150,1
|
|
20240703,120700,118394860,5120,5120,5120,5120,0
|
|
20240703,120600,118394860,5120,5120,5120,5120,49
|
|
20240703,120500,118143980,5120,5120,5120,5120,0
|
|
20240703,120400,118143980,5120,5120,5120,5120,0
|
|
20240703,120300,118143980,5120,5110,5120,5110,1091
|
|
20240703,120200,112568960,5130,5130,5130,5130,0
|
|
20240703,120100,112568960,5130,5130,5130,5130,0
|
|
20240703,120000,112568960,5130,5130,5130,5130,0
|
|
20240703,115900,112568960,5130,5130,5130,5130,0
|
|
20240703,115800,112568960,5130,5110,5130,5100,1502
|
|
20240703,115700,104893930,5110,5110,5110,5110,200
|
|
20240703,115600,103871930,5110,5110,5110,5110,0
|
|
20240703,115500,103871930,5110,5110,5110,5110,17
|
|
20240703,115400,103785060,5120,5120,5120,5120,0
|
|
20240703,115300,103785060,5120,5120,5120,5120,2
|
|
20240703,115200,103774820,5140,5140,5140,5140,0
|
|
20240703,115100,103774820,5140,5140,5140,5140,0
|
|
20240703,115000,103774820,5140,5140,5140,5140,0
|
|
20240703,114900,103774820,5140,5140,5140,5140,0
|
|
20240703,114800,103774820,5140,5140,5140,5140,0
|
|
20240703,114700,103774820,5140,5140,5140,5140,0
|
|
20240703,114600,103774820,5140,5140,5140,5140,1
|
|
20240703,114500,103769680,5110,5110,5110,5110,100
|
|
20240703,114400,103258680,5140,5140,5140,5140,0
|
|
20240703,114300,103258680,5140,5140,5140,5140,1
|
|
20240703,114200,103253540,5110,5110,5110,5110,0
|
|
20240703,114100,103253540,5110,5110,5110,5110,1406
|
|
20240703,114000,96068880,5140,5140,5140,5140,0
|
|
20240703,113900,96068880,5140,5140,5140,5140,1
|
|
20240703,113800,96063740,5140,5140,5140,5140,0
|
|
20240703,113700,96063740,5140,5140,5140,5140,40
|
|
20240703,113600,95858140,5140,5140,5140,5140,1
|
|
20240703,113500,95853000,5110,5120,5120,5110,3549
|
|
20240703,113400,77717100,5120,5120,5120,5120,0
|
|
20240703,113300,77717100,5120,5120,5120,5120,15
|
|
20240703,113200,77640300,5130,5130,5130,5130,0
|
|
20240703,113100,77640300,5130,5130,5130,5130,0
|
|
20240703,113000,77640300,5130,5130,5130,5130,0
|
|
20240703,112900,77640300,5130,5130,5130,5130,0
|
|
20240703,112800,77640300,5130,5120,5130,5120,559
|
|
20240703,112700,74777630,5120,5120,5120,5120,17
|
|
20240703,112600,74690590,5120,5120,5120,5120,0
|
|
20240703,112500,74690590,5120,5120,5120,5120,0
|
|
20240703,112400,74690590,5120,5120,5120,5120,99
|
|
20240703,112300,74183710,5140,5140,5140,5140,0
|
|
20240703,112200,74183710,5140,5140,5140,5140,0
|
|
20240703,112100,74183710,5140,5140,5140,5140,1
|
|
20240703,112000,74178570,5120,5160,5160,5120,100
|
|
20240703,111900,73666310,5160,5150,5160,5150,30
|
|
20240703,111800,73511550,5140,5140,5140,5140,406
|
|
20240703,111700,71424710,5120,5120,5120,5120,35
|
|
20240703,111600,71245510,5130,5130,5130,5130,1027
|
|
20240703,111500,65977000,5130,5130,5130,5130,6
|
|
20240703,111400,65946220,5130,5130,5130,5130,0
|
|
20240703,111300,65946220,5130,5130,5130,5130,3
|
|
20240703,111200,65930830,5130,5130,5130,5130,1
|
|
20240703,111100,65925700,5130,5130,5130,5130,5
|
|
20240703,111000,65900050,5130,5130,5130,5130,0
|
|
20240703,110900,65900050,5130,5130,5130,5130,8
|
|
20240703,110800,65859010,5130,5130,5130,5130,0
|
|
20240703,110700,65859010,5130,5130,5130,5130,0
|
|
20240703,110600,65859010,5130,5130,5130,5130,0
|
|
20240703,110500,65859010,5130,5130,5130,5130,0
|
|
20240703,110400,65859010,5130,5130,5130,5130,1
|
|
20240703,110300,65853880,5130,5130,5130,5130,0
|
|
20240703,110200,65853880,5130,5130,5130,5130,0
|
|
20240703,110100,65853880,5130,5130,5130,5130,50
|
|
20240703,110000,65597380,5130,5130,5130,5130,0
|
|
20240703,105900,65597380,5130,5130,5130,5130,2
|
|
20240703,105800,65587120,5130,5130,5130,5130,0
|
|
20240703,105700,65587120,5130,5120,5130,5120,81
|
|
20240703,105600,65172090,5120,5120,5120,5120,82
|
|
20240703,105500,64752250,5130,5130,5130,5130,0
|
|
20240703,105400,64752250,5130,5130,5130,5130,0
|
|
20240703,105300,64752250,5130,5130,5130,5130,0
|
|
20240703,105200,64752250,5130,5130,5130,5130,0
|
|
20240703,105100,64752250,5130,5120,5130,5120,369
|
|
20240703,105000,62862920,5130,5130,5130,5130,30
|
|
20240703,104900,62709020,5130,5130,5130,5130,1
|
|
20240703,104800,62703890,5130,5130,5130,5130,0
|
|
20240703,104700,62703890,5130,5130,5130,5130,10
|
|
20240703,104600,62652590,5120,5120,5120,5120,0
|
|
20240703,104500,62652590,5120,5120,5120,5120,588
|
|
20240703,104400,59642030,5120,5120,5120,5120,0
|
|
20240703,104300,59642030,5120,5120,5120,5120,744
|
|
20240703,104200,55832750,5140,5140,5140,5140,1
|
|
20240703,104100,55827610,5120,5120,5120,5120,0
|
|
20240703,104000,55827610,5120,5130,5130,5120,253
|
|
20240703,103900,54530350,5130,5140,5140,5130,306
|
|
20240703,103800,52960350,5150,5140,5150,5140,5
|
|
20240703,103700,52934640,5140,5140,5140,5140,0
|
|
20240703,103600,52934640,5140,5140,5140,5140,0
|
|
20240703,103500,52934640,5140,5140,5140,5140,35
|
|
20240703,103400,52754740,5140,5140,5140,5140,0
|
|
20240703,103300,52754740,5140,5140,5140,5140,1
|
|
20240703,103200,52749600,5140,5140,5140,5140,0
|
|
20240703,103100,52749600,5140,5140,5140,5140,1
|
|
20240703,103000,52744460,5130,5130,5130,5130,0
|
|
20240703,102900,52744460,5130,5130,5130,5130,0
|
|
20240703,102800,52744460,5130,5130,5130,5130,761
|
|
20240703,102700,48840530,5140,5140,5140,5140,56
|
|
20240703,102600,48552690,5150,5150,5150,5150,0
|
|
20240703,102500,48552690,5150,5150,5150,5150,0
|
|
20240703,102400,48552690,5150,5150,5150,5150,0
|
|
20240703,102300,48552690,5150,5150,5150,5150,0
|
|
20240703,102200,48552690,5150,5150,5150,5150,0
|
|
20240703,102100,48552690,5150,5150,5150,5150,0
|
|
20240703,102000,48552690,5150,5150,5150,5150,0
|
|
20240703,101900,48552690,5150,5150,5150,5150,0
|
|
20240703,101800,48552690,5150,5130,5150,5130,11
|
|
20240703,101700,48496060,5130,5130,5130,5130,0
|
|
20240703,101600,48496060,5130,5130,5130,5130,55
|
|
20240703,101500,48213910,5150,5150,5150,5150,0
|
|
20240703,101400,48213910,5150,5150,5150,5150,0
|
|
20240703,101300,48213910,5150,5150,5150,5150,4
|
|
20240703,101200,48193310,5130,5130,5130,5130,0
|
|
20240703,101100,48193310,5130,5130,5130,5130,0
|
|
20240703,101000,48193310,5130,5130,5130,5130,705
|
|
20240703,100900,44576660,5130,5140,5140,5130,50
|
|
20240703,100800,44319950,5140,5140,5140,5140,506
|
|
20240703,100700,41719110,5140,5150,5150,5140,62
|
|
20240703,100600,41400310,5150,5150,5150,5150,0
|
|
20240703,100500,41400310,5150,5150,5150,5150,0
|
|
20240703,100400,41400310,5150,5150,5150,5150,1
|
|
20240703,100300,41395160,5150,5140,5150,5140,450
|
|
20240703,100200,39079660,5140,5140,5140,5140,788
|
|
20240703,100100,35029340,5150,5150,5150,5150,0
|
|
20240703,100000,35029340,5150,5150,5150,5150,0
|
|
20240703,095900,35029340,5150,5150,5150,5150,37
|
|
20240703,095800,34838790,5150,5150,5150,5150,0
|
|
20240703,095700,34838790,5150,5150,5150,5150,2
|
|
20240703,095600,34828490,5160,5160,5160,5160,0
|
|
20240703,095500,34828490,5160,5160,5160,5160,0
|
|
20240703,095400,34828490,5160,5160,5160,5160,1
|
|
20240703,095300,34823330,5150,5150,5150,5150,6
|
|
20240703,095200,34792430,5150,5150,5150,5150,0
|
|
20240703,095100,34792430,5150,5150,5150,5150,98
|
|
20240703,095000,34287730,5150,5150,5150,5150,2368
|
|
20240703,094900,22092530,5150,5150,5150,5150,0
|
|
20240703,094800,22092530,5150,5150,5150,5150,0
|
|
20240703,094700,22092530,5150,5150,5150,5150,155
|
|
20240703,094600,21294280,5150,5150,5150,5150,0
|
|
20240703,094500,21294280,5150,5150,5150,5150,1
|
|
20240703,094400,21289130,5150,5150,5150,5150,340
|
|
20240703,094300,19538130,5160,5160,5160,5160,0
|
|
20240703,094200,19538130,5160,5160,5160,5160,97
|
|
20240703,094100,19037610,5160,5160,5160,5160,57
|
|
20240703,094000,18743490,5160,5160,5160,5160,0
|
|
20240703,093900,18743490,5160,5160,5160,5160,0
|
|
20240703,093800,18743490,5160,5160,5160,5160,150
|
|
20240703,093700,17969490,5170,5170,5170,5170,0
|
|
20240703,093600,17969490,5170,5170,5170,5170,0
|
|
20240703,093500,17969490,5170,5160,5170,5160,11
|
|
20240703,093400,17912720,5160,5160,5160,5160,0
|
|
20240703,093300,17912720,5160,5160,5160,5160,0
|
|
20240703,093200,17912720,5160,5160,5160,5160,0
|
|
20240703,093100,17912720,5160,5170,5180,5160,247
|
|
20240703,093000,16636720,5170,5170,5170,5170,21
|
|
20240703,092900,16528150,5190,5190,5190,5190,0
|
|
20240703,092800,16528150,5190,5190,5190,5190,0
|
|
20240703,092700,16528150,5190,5190,5190,5190,0
|
|
20240703,092600,16528150,5190,5190,5190,5190,10
|
|
20240703,092500,16476250,5190,5190,5190,5190,1
|
|
20240703,092400,16471060,5170,5170,5170,5170,33
|
|
20240703,092300,16300450,5170,5170,5170,5170,67
|
|
20240703,092200,15954060,5170,5200,5200,5170,40
|
|
20240703,092100,15746960,5200,5200,5200,5200,10
|
|
20240703,092000,15694960,5200,5200,5200,5200,0
|
|
20240703,091900,15694960,5200,5200,5200,5200,1
|
|
20240703,091800,15689760,5170,5170,5170,5170,6
|
|
20240703,091700,15658740,5170,5170,5170,5170,0
|
|
20240703,091600,15658740,5170,5170,5170,5170,0
|
|
20240703,091500,15658740,5170,5170,5170,5170,384
|
|
20240703,091400,13673460,5200,5200,5200,5200,0
|
|
20240703,091300,13673460,5200,5200,5200,5200,0
|
|
20240703,091200,13673460,5200,5200,5200,5200,1
|
|
20240703,091100,13668260,5200,5170,5200,5170,278
|
|
20240703,091000,12230970,5160,5170,5170,5160,937
|
|
20240703,090900,7391370,5200,5200,5200,5200,0
|
|
20240703,090800,7391370,5200,5200,5200,5200,0
|
|
20240703,090700,7391370,5200,5190,5200,5190,429
|
|
20240703,090600,5162090,5190,5190,5190,5190,100
|
|
20240703,090500,4643090,5190,5200,5200,5190,12
|
|
20240703,090400,4580700,5160,5170,5170,5160,518
|
|
20240703,090300,1907760,5200,5200,5200,5200,0
|
|
20240703,090200,1907760,5200,5200,5200,5200,0
|
|
20240703,090100,1907760,5200,5170,5200,5170,5
|
|
20240703,090000,1881880,5170,5170,5170,5170,364
|