688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202500,159889655,3465,3465,3465,3465,1017
|
|
20240704,202400,159889655,3465,3465,3465,3465,0
|
|
20240704,202300,159889655,3465,3465,3465,3465,0
|
|
20240704,202200,159889655,3465,3465,3465,3465,0
|
|
20240704,202100,159889655,3465,3465,3465,3465,0
|
|
20240704,202000,159889655,3465,3465,3465,3465,0
|
|
20240704,201900,159889655,3465,3465,3465,3465,0
|
|
20240704,201800,159889655,3465,3465,3465,3465,0
|
|
20240704,201700,159889655,3465,3465,3465,3465,0
|
|
20240704,201600,159889655,3465,3465,3465,3465,0
|
|
20240704,201500,159889655,3465,3465,3465,3465,0
|
|
20240704,201400,159889655,3465,3465,3465,3465,0
|
|
20240704,201300,159889655,3465,3465,3465,3465,0
|
|
20240704,201200,159889655,3465,3465,3465,3465,0
|
|
20240704,201100,159889655,3465,3465,3465,3465,0
|
|
20240704,201000,159889655,3465,3465,3465,3465,0
|
|
20240704,200900,159889655,3465,3465,3465,3465,0
|
|
20240704,200800,159889655,3465,3465,3465,3465,0
|
|
20240704,200700,159889655,3465,3465,3465,3465,0
|
|
20240704,200600,159889655,3465,3465,3465,3465,0
|
|
20240704,200500,159889655,3465,3465,3465,3465,0
|
|
20240704,200400,159889655,3465,3465,3465,3465,0
|
|
20240704,200300,159889655,3465,3465,3465,3465,0
|
|
20240704,200200,159889655,3465,3465,3465,3465,0
|
|
20240704,200100,159889655,3465,3465,3465,3465,0
|
|
20240704,200000,159889655,3465,3465,3465,3465,0
|
|
20240704,195900,159889655,3465,3465,3465,3465,0
|
|
20240704,195800,159889655,3465,3465,3465,3465,0
|
|
20240704,195700,159889655,3465,3465,3465,3465,0
|
|
20240704,195600,159889655,3465,3465,3465,3465,0
|
|
20240704,195500,159889655,3465,3465,3465,3465,1017
|
|
20240704,195400,159889655,3465,3465,3465,3465,0
|
|
20240704,195300,159889655,3465,3465,3465,3465,0
|
|
20240704,195200,159889655,3465,3465,3465,3465,0
|
|
20240704,195100,159889655,3465,3465,3465,3465,0
|
|
20240704,195000,159889655,3465,3465,3465,3465,0
|
|
20240704,194900,159889655,3465,3465,3465,3465,0
|
|
20240704,194800,159889655,3465,3465,3465,3465,0
|
|
20240704,194700,159889655,3465,3465,3465,3465,0
|
|
20240704,194600,159889655,3465,3465,3465,3465,0
|
|
20240704,194500,159889655,3465,3465,3465,3465,0
|
|
20240704,194400,159889655,3465,3465,3465,3465,0
|
|
20240704,194300,159889655,3465,3465,3465,3465,0
|
|
20240704,194200,159889655,3465,3465,3465,3465,0
|
|
20240704,194100,159889655,3465,3465,3465,3465,0
|
|
20240704,194000,159889655,3465,3465,3465,3465,0
|
|
20240704,193900,159889655,3465,3465,3465,3465,0
|
|
20240704,193800,159889655,3465,3465,3465,3465,0
|
|
20240704,193700,159889655,3465,3465,3465,3465,0
|
|
20240704,193600,159889655,3465,3465,3465,3465,0
|
|
20240704,193500,159889655,3465,3465,3465,3465,0
|
|
20240704,193400,159889655,3465,3465,3465,3465,0
|
|
20240704,193300,159889655,3465,3465,3465,3465,0
|
|
20240704,193200,159889655,3465,3465,3465,3465,0
|
|
20240704,193100,159889655,3465,3465,3465,3465,0
|
|
20240704,193000,159889655,3465,3465,3465,3465,0
|
|
20240704,192900,159889655,3465,3465,3465,3465,0
|
|
20240704,192800,159889655,3465,3465,3465,3465,0
|
|
20240704,192700,159889655,3465,3465,3465,3465,0
|
|
20240704,192600,159889655,3465,3465,3465,3465,0
|
|
20240704,192500,159889655,3465,3465,3465,3465,1017
|
|
20240704,192400,159889655,3465,3465,3465,3465,0
|
|
20240704,192300,159889655,3465,3465,3465,3465,0
|
|
20240704,192200,159889655,3465,3465,3465,3465,0
|
|
20240704,192100,159889655,3465,3465,3465,3465,0
|
|
20240704,192000,159889655,3465,3465,3465,3465,0
|
|
20240704,191900,159889655,3465,3465,3465,3465,0
|
|
20240704,191800,159889655,3465,3465,3465,3465,0
|
|
20240704,191700,159889655,3465,3465,3465,3465,0
|
|
20240704,191600,159889655,3465,3465,3465,3465,0
|
|
20240704,191500,159889655,3465,3465,3465,3465,0
|
|
20240704,191400,159889655,3465,3465,3465,3465,0
|
|
20240704,191300,159889655,3465,3465,3465,3465,0
|
|
20240704,191200,159889655,3465,3465,3465,3465,0
|
|
20240704,191100,159889655,3465,3465,3465,3465,0
|
|
20240704,191000,159889655,3465,3465,3465,3465,0
|
|
20240704,190900,159889655,3465,3465,3465,3465,0
|
|
20240704,190800,159889655,3465,3465,3465,3465,0
|
|
20240704,190700,159889655,3465,3465,3465,3465,0
|
|
20240704,190600,159889655,3465,3465,3465,3465,0
|
|
20240704,190500,159889655,3465,3465,3465,3465,0
|
|
20240704,190400,159889655,3465,3465,3465,3465,0
|
|
20240704,190300,159889655,3465,3465,3465,3465,0
|
|
20240704,190200,159889655,3465,3465,3465,3465,0
|
|
20240704,190100,159889655,3465,3465,3465,3465,0
|
|
20240704,190000,159889655,3465,3465,3465,3465,0
|
|
20240704,185900,159889655,3465,3465,3465,3465,0
|
|
20240704,185800,159889655,3465,3465,3465,3465,0
|
|
20240704,185700,159889655,3465,3465,3465,3465,0
|
|
20240704,185600,159889655,3465,3465,3465,3465,0
|
|
20240704,185500,159889655,3465,3465,3465,3465,1017
|
|
20240704,185400,159889655,3465,3465,3465,3465,0
|
|
20240704,185300,159889655,3465,3465,3465,3465,0
|
|
20240704,185200,159889655,3465,3465,3465,3465,0
|
|
20240704,185100,159889655,3465,3465,3465,3465,0
|
|
20240704,185000,159889655,3465,3465,3465,3465,0
|
|
20240704,184900,159889655,3465,3465,3465,3465,0
|
|
20240704,184800,159889655,3465,3465,3465,3465,0
|
|
20240704,184700,159889655,3465,3465,3465,3465,0
|
|
20240704,184600,159889655,3465,3465,3465,3465,0
|
|
20240704,184500,159889655,3465,3465,3465,3465,0
|
|
20240704,184400,159889655,3465,3465,3465,3465,0
|
|
20240704,184300,159889655,3465,3465,3465,3465,0
|
|
20240704,184200,159889655,3465,3465,3465,3465,0
|
|
20240704,184100,159889655,3465,3465,3465,3465,0
|
|
20240704,184000,159889655,3465,3465,3465,3465,0
|
|
20240704,183900,159889655,3465,3465,3465,3465,0
|
|
20240704,183800,159889655,3465,3465,3465,3465,0
|
|
20240704,183700,159889655,3465,3465,3465,3465,0
|
|
20240704,183600,159889655,3465,3465,3465,3465,0
|
|
20240704,183500,159889655,3465,3465,3465,3465,0
|
|
20240704,183400,159889655,3465,3465,3465,3465,0
|
|
20240704,183300,159889655,3465,3465,3465,3465,0
|
|
20240704,183200,159889655,3465,3465,3465,3465,0
|
|
20240704,183100,159889655,3465,3465,3465,3465,0
|
|
20240704,183000,159889655,3465,3465,3465,3465,0
|
|
20240704,182900,159889655,3465,3465,3465,3465,0
|
|
20240704,182800,159889655,3465,3465,3465,3465,0
|
|
20240704,182700,159889655,3465,3465,3465,3465,0
|
|
20240704,182600,159889655,3465,3465,3465,3465,0
|
|
20240704,182500,159889655,3465,3465,3465,3465,1017
|
|
20240704,182400,159889655,3465,3465,3465,3465,0
|
|
20240704,182300,159889655,3465,3465,3465,3465,0
|
|
20240704,182200,159889655,3465,3465,3465,3465,0
|
|
20240704,182100,159889655,3465,3465,3465,3465,0
|
|
20240704,182000,159889655,3465,3465,3465,3465,0
|
|
20240704,181900,159889655,3465,3465,3465,3465,0
|
|
20240704,181800,159889655,3465,3465,3465,3465,0
|
|
20240704,181700,159889655,3465,3465,3465,3465,0
|
|
20240704,181600,159889655,3465,3465,3465,3465,0
|
|
20240704,181500,159889655,3465,3465,3465,3465,0
|
|
20240704,181400,159889655,3465,3465,3465,3465,0
|
|
20240704,181300,159889655,3465,3465,3465,3465,0
|
|
20240704,181200,159889655,3465,3465,3465,3465,0
|
|
20240704,181100,159889655,3465,3465,3465,3465,0
|
|
20240704,181000,159889655,3465,3465,3465,3465,0
|
|
20240704,180900,159889655,3465,3465,3465,3465,0
|
|
20240704,180800,159889655,3465,3465,3465,3465,0
|
|
20240704,180700,159889655,3465,3465,3465,3465,0
|
|
20240704,180600,159889655,3465,3465,3465,3465,0
|
|
20240704,180500,159889655,3465,3465,3465,3465,0
|
|
20240704,180400,159889655,3465,3465,3465,3465,0
|
|
20240704,180300,159889655,3465,3465,3465,3465,0
|
|
20240704,180200,159889655,3465,3465,3465,3465,0
|
|
20240704,180100,159889655,3465,3465,3465,3465,0
|
|
20240704,180000,159889655,3465,3465,3465,3465,0
|
|
20240704,175900,159889655,3465,3465,3465,3465,0
|
|
20240704,175800,159889655,3465,3465,3465,3465,0
|
|
20240704,175700,159889655,3465,3465,3465,3465,0
|
|
20240704,175600,159889655,3465,3465,3465,3465,0
|
|
20240704,175500,159889655,3465,3465,3465,3465,1017
|
|
20240704,175400,159889655,3465,3465,3465,3465,0
|
|
20240704,175300,159889655,3465,3465,3465,3465,0
|
|
20240704,175200,159889655,3465,3465,3465,3465,0
|
|
20240704,175100,159889655,3465,3465,3465,3465,0
|
|
20240704,175000,159889655,3465,3465,3465,3465,0
|
|
20240704,174900,159889655,3465,3465,3465,3465,0
|
|
20240704,174800,159889655,3465,3465,3465,3465,0
|
|
20240704,174700,159889655,3465,3465,3465,3465,0
|
|
20240704,174600,159889655,3465,3465,3465,3465,0
|
|
20240704,174500,159889655,3465,3465,3465,3465,0
|
|
20240704,174400,159889655,3465,3465,3465,3465,0
|
|
20240704,174300,159889655,3465,3465,3465,3465,0
|
|
20240704,174200,159889655,3465,3465,3465,3465,0
|
|
20240704,174100,159889655,3465,3465,3465,3465,0
|
|
20240704,174000,159889655,3465,3465,3465,3465,0
|
|
20240704,173900,159889655,3465,3465,3465,3465,0
|
|
20240704,173800,159889655,3465,3465,3465,3465,0
|
|
20240704,173700,159889655,3465,3465,3465,3465,0
|
|
20240704,173600,159889655,3465,3465,3465,3465,0
|
|
20240704,173500,159889655,3465,3465,3465,3465,0
|
|
20240704,173400,159889655,3465,3465,3465,3465,0
|
|
20240704,173300,159889655,3465,3465,3465,3465,0
|
|
20240704,173200,159889655,3465,3465,3465,3465,0
|
|
20240704,173100,159889655,3465,3465,3465,3465,0
|
|
20240704,173000,159889655,3465,3465,3465,3465,0
|
|
20240704,172900,159889655,3465,3465,3465,3465,0
|
|
20240704,172800,159889655,3465,3465,3465,3465,0
|
|
20240704,172700,159889655,3465,3465,3465,3465,0
|
|
20240704,172600,159889655,3465,3465,3465,3465,0
|
|
20240704,172500,159889655,3465,3465,3465,3465,1017
|
|
20240704,172400,159889655,3465,3465,3465,3465,0
|
|
20240704,172300,159889655,3465,3465,3465,3465,0
|
|
20240704,172200,159889655,3465,3465,3465,3465,0
|
|
20240704,172100,159889655,3465,3465,3465,3465,0
|
|
20240704,172000,159889655,3465,3465,3465,3465,0
|
|
20240704,171900,159889655,3465,3465,3465,3465,0
|
|
20240704,171800,159889655,3465,3465,3465,3465,0
|
|
20240704,171700,159889655,3465,3465,3465,3465,0
|
|
20240704,171600,159889655,3465,3465,3465,3465,0
|
|
20240704,171500,159889655,3465,3465,3465,3465,0
|
|
20240704,171400,159889655,3465,3465,3465,3465,0
|
|
20240704,171300,159889655,3465,3465,3465,3465,0
|
|
20240704,171200,159889655,3465,3465,3465,3465,0
|
|
20240704,171100,159889655,3465,3465,3465,3465,0
|
|
20240704,171000,159889655,3465,3465,3465,3465,0
|
|
20240704,170900,159889655,3465,3465,3465,3465,0
|
|
20240704,170800,159889655,3465,3465,3465,3465,0
|
|
20240704,170700,159889655,3465,3465,3465,3465,0
|
|
20240704,170600,159889655,3465,3465,3465,3465,0
|
|
20240704,170500,159889655,3465,3465,3465,3465,0
|
|
20240704,170400,159889655,3465,3465,3465,3465,0
|
|
20240704,170300,159889655,3465,3465,3465,3465,0
|
|
20240704,170200,159889655,3465,3465,3465,3465,0
|
|
20240704,170100,159889655,3465,3465,3465,3465,0
|
|
20240704,170000,159889655,3465,3465,3465,3465,0
|
|
20240704,165900,159889655,3465,3465,3465,3465,0
|
|
20240704,165800,159889655,3465,3465,3465,3465,0
|
|
20240704,165700,159889655,3465,3465,3465,3465,0
|
|
20240704,165600,159889655,3465,3465,3465,3465,0
|
|
20240704,165500,159889655,3465,3465,3465,3465,1017
|
|
20240704,165400,159889655,3465,3465,3465,3465,0
|
|
20240704,165300,159889655,3465,3465,3465,3465,0
|
|
20240704,165200,159889655,3465,3465,3465,3465,0
|
|
20240704,165100,159889655,3465,3465,3465,3465,0
|
|
20240704,165000,159889655,3465,3465,3465,3465,0
|
|
20240704,164900,159889655,3465,3465,3465,3465,0
|
|
20240704,164800,159889655,3465,3465,3465,3465,0
|
|
20240704,164700,159889655,3465,3465,3465,3465,0
|
|
20240704,164600,159889655,3465,3465,3465,3465,0
|
|
20240704,164500,159889655,3465,3465,3465,3465,0
|
|
20240704,164400,159889655,3465,3465,3465,3465,0
|
|
20240704,164300,159889655,3465,3465,3465,3465,0
|
|
20240704,164200,159889655,3465,3465,3465,3465,0
|
|
20240704,164100,159889655,3465,3465,3465,3465,0
|
|
20240704,164000,159889655,3465,3465,3465,3465,0
|
|
20240704,163900,159889655,3465,3465,3465,3465,0
|
|
20240704,163800,159889655,3465,3465,3465,3465,0
|
|
20240704,163700,159889655,3465,3465,3465,3465,0
|
|
20240704,163600,159889655,3465,3465,3465,3465,0
|
|
20240704,163500,159889655,3465,3465,3465,3465,0
|
|
20240704,163400,159889655,3465,3465,3465,3465,0
|
|
20240704,163300,159889655,3465,3465,3465,3465,0
|
|
20240704,163200,159889655,3465,3465,3465,3465,0
|
|
20240704,163100,159889655,3465,3465,3465,3465,0
|
|
20240704,163000,159889655,3465,3465,3465,3465,0
|
|
20240704,162900,159889655,3465,3465,3465,3465,0
|
|
20240704,162800,159889655,3465,3465,3465,3465,0
|
|
20240704,162700,159889655,3465,3465,3465,3465,0
|
|
20240704,162600,159889655,3465,3465,3465,3465,0
|
|
20240704,162500,159889655,3465,3465,3465,3465,1017
|
|
20240704,162400,159889655,3465,3465,3465,3465,0
|
|
20240704,162300,159889655,3465,3465,3465,3465,0
|
|
20240704,162200,159889655,3465,3465,3465,3465,0
|
|
20240704,162100,159889655,3465,3465,3465,3465,0
|
|
20240704,162000,159889655,3465,3465,3465,3465,0
|
|
20240704,161900,159889655,3465,3465,3465,3465,0
|
|
20240704,161800,159889655,3465,3465,3465,3465,0
|
|
20240704,161700,159889655,3465,3465,3465,3465,0
|
|
20240704,161600,159889655,3465,3465,3465,3465,0
|
|
20240704,161500,159889655,3465,3465,3465,3465,0
|
|
20240704,161400,159889655,3465,3465,3465,3465,0
|
|
20240704,161300,159889655,3465,3465,3465,3465,0
|
|
20240704,161200,159889655,3465,3465,3465,3465,0
|
|
20240704,161100,159889655,3465,3465,3465,3465,0
|
|
20240704,161000,159889655,3465,3465,3465,3465,0
|
|
20240704,160900,159889655,3465,3465,3465,3465,0
|
|
20240704,160800,159889655,3465,3465,3465,3465,0
|
|
20240704,160700,159889655,3465,3465,3465,3465,0
|
|
20240704,160600,159889655,3465,3465,3465,3465,0
|
|
20240704,160500,159889655,3465,3465,3465,3465,0
|
|
20240704,160400,159889655,3465,3465,3465,3465,0
|
|
20240704,160300,159889655,3465,3465,3465,3465,0
|
|
20240704,160200,159889655,3465,3465,3465,3465,0
|
|
20240704,160100,159889655,3465,3465,3465,3465,0
|
|
20240704,160000,159889655,3465,3465,3465,3465,0
|
|
20240704,155900,159889655,3465,3465,3465,3465,0
|
|
20240704,155800,159889655,3465,3465,3465,3465,0
|
|
20240704,155700,159889655,3465,3465,3465,3465,0
|
|
20240704,155600,159889655,3465,3465,3465,3465,0
|
|
20240704,155500,159889655,3465,3465,3465,3465,1017
|
|
20240704,155400,159889655,3465,3465,3465,3465,0
|
|
20240704,155300,159889655,3465,3465,3465,3465,0
|
|
20240704,155200,159889655,3465,3465,3465,3465,0
|
|
20240704,155100,159889655,3465,3465,3465,3465,0
|
|
20240704,155000,159889655,3465,3465,3465,3465,0
|
|
20240704,154900,159889655,3465,3465,3465,3465,0
|
|
20240704,154800,159889655,3465,3465,3465,3465,0
|
|
20240704,154700,159889655,3465,3465,3465,3465,0
|
|
20240704,154600,159889655,3465,3465,3465,3465,0
|
|
20240704,154500,159889655,3465,3465,3465,3465,0
|
|
20240704,154400,159889655,3465,3465,3465,3465,0
|
|
20240704,154300,159889655,3465,3465,3465,3465,0
|
|
20240704,154200,159889655,3465,3465,3465,3465,0
|
|
20240704,154100,159889655,3465,3465,3465,3465,0
|
|
20240704,154000,159889655,3465,3465,3465,3465,0
|
|
20240704,153900,159889655,3465,3465,3465,3465,0
|
|
20240704,153800,159889655,3465,3465,3465,3465,0
|
|
20240704,153700,159889655,3465,3465,3465,3465,0
|
|
20240704,153600,159889655,3465,3465,3465,3465,0
|
|
20240704,153500,159889655,3465,3465,3465,3465,0
|
|
20240704,153400,159889655,3465,3465,3465,3465,0
|
|
20240704,153300,159889655,3465,3465,3465,3465,0
|
|
20240704,153200,159889655,3465,3465,3465,3465,0
|
|
20240704,153100,159889655,3465,3465,3465,3465,0
|
|
20240704,153000,159889655,3465,3465,3465,3465,1017
|
|
20240704,152900,156365750,3470,3470,3470,3470,0
|
|
20240704,152800,156365750,3470,3470,3470,3470,0
|
|
20240704,152700,156365750,3470,3470,3470,3470,0
|
|
20240704,152600,156365750,3470,3470,3470,3470,0
|
|
20240704,152500,156365750,3470,3470,3470,3470,0
|
|
20240704,152400,156365750,3470,3470,3470,3470,0
|
|
20240704,152300,156365750,3470,3470,3470,3470,0
|
|
20240704,152200,156365750,3470,3470,3470,3470,0
|
|
20240704,152100,156365750,3470,3470,3470,3470,0
|
|
20240704,152000,156365750,3470,3470,3470,3470,0
|
|
20240704,151900,156365750,3470,3475,3475,3470,58
|
|
20240704,151800,156164230,3470,3470,3470,3470,0
|
|
20240704,151700,156164230,3470,3470,3470,3470,11
|
|
20240704,151600,156126060,3470,3470,3470,3470,0
|
|
20240704,151500,156126060,3470,3470,3470,3470,0
|
|
20240704,151400,156126060,3470,3470,3470,3470,0
|
|
20240704,151300,156126060,3470,3470,3470,3470,0
|
|
20240704,151200,156126060,3470,3470,3470,3470,0
|
|
20240704,151100,156126060,3470,3470,3470,3470,0
|
|
20240704,151000,156126060,3470,3470,3470,3470,0
|
|
20240704,150900,156126060,3470,3470,3470,3470,0
|
|
20240704,150800,156126060,3470,3470,3470,3470,284
|
|
20240704,150700,155140580,3470,3470,3470,3470,3
|
|
20240704,150600,155130170,3470,3470,3470,3470,0
|
|
20240704,150500,155130170,3470,3470,3470,3470,50
|
|
20240704,150400,154956670,3470,3470,3470,3470,0
|
|
20240704,150300,154956670,3470,3470,3470,3470,0
|
|
20240704,150200,154956670,3470,3470,3470,3470,0
|
|
20240704,150100,154956670,3470,3470,3470,3470,0
|
|
20240704,150000,154956670,3470,3470,3470,3470,1
|
|
20240704,145900,154953200,3475,3475,3475,3475,0
|
|
20240704,145800,154953200,3475,3475,3475,3475,0
|
|
20240704,145700,154953200,3475,3475,3475,3475,2
|
|
20240704,145600,154946250,3475,3475,3475,3475,0
|
|
20240704,145500,154946250,3475,3475,3475,3475,0
|
|
20240704,145400,154946250,3475,3475,3475,3475,0
|
|
20240704,145300,154946250,3475,3475,3475,3475,0
|
|
20240704,145200,154946250,3475,3475,3475,3475,0
|
|
20240704,145100,154946250,3475,3475,3475,3475,0
|
|
20240704,145000,154946250,3475,3475,3475,3475,0
|
|
20240704,144900,154946250,3475,3475,3475,3475,0
|
|
20240704,144800,154946250,3475,3475,3475,3475,0
|
|
20240704,144700,154946250,3475,3475,3475,3475,0
|
|
20240704,144600,154946250,3475,3475,3475,3475,1
|
|
20240704,144500,154942775,3470,3470,3475,3470,54
|
|
20240704,144400,154755390,3475,3475,3475,3475,0
|
|
20240704,144300,154755390,3475,3475,3475,3475,0
|
|
20240704,144200,154755390,3475,3475,3475,3475,0
|
|
20240704,144100,154755390,3475,3475,3475,3475,0
|
|
20240704,144000,154755390,3475,3475,3475,3475,0
|
|
20240704,143900,154755390,3475,3475,3475,3475,0
|
|
20240704,143800,154755390,3475,3475,3475,3475,1
|
|
20240704,143700,154751915,3475,3475,3475,3475,0
|
|
20240704,143600,154751915,3475,3475,3475,3475,0
|
|
20240704,143500,154751915,3475,3475,3475,3475,285
|
|
20240704,143400,153761540,3475,3475,3475,3475,0
|
|
20240704,143300,153761540,3475,3475,3475,3475,0
|
|
20240704,143200,153761540,3475,3475,3475,3475,0
|
|
20240704,143100,153761540,3475,3475,3475,3475,1
|
|
20240704,143000,153758065,3475,3475,3475,3475,999
|
|
20240704,142900,150286540,3470,3470,3470,3470,12
|
|
20240704,142800,150244900,3470,3470,3470,3470,0
|
|
20240704,142700,150244900,3470,3470,3470,3470,0
|
|
20240704,142600,150244900,3470,3470,3470,3470,0
|
|
20240704,142500,150244900,3470,3470,3470,3470,441
|
|
20240704,142400,148714630,3470,3470,3470,3470,0
|
|
20240704,142300,148714630,3470,3470,3470,3470,0
|
|
20240704,142200,148714630,3470,3470,3470,3470,0
|
|
20240704,142100,148714630,3470,3470,3470,3470,0
|
|
20240704,142000,148714630,3470,3470,3470,3470,0
|
|
20240704,141900,148714630,3470,3470,3470,3470,0
|
|
20240704,141800,148714630,3470,3470,3470,3470,1441
|
|
20240704,141700,143714360,3460,3460,3460,3460,0
|
|
20240704,141600,143714360,3460,3460,3460,3460,51
|
|
20240704,141500,143537900,3460,3460,3460,3460,0
|
|
20240704,141400,143537900,3460,3460,3460,3460,0
|
|
20240704,141300,143537900,3460,3460,3460,3460,18
|
|
20240704,141200,143475620,3470,3470,3470,3470,3
|
|
20240704,141100,143465210,3470,3470,3470,3470,0
|
|
20240704,141000,143465210,3470,3470,3470,3470,0
|
|
20240704,140900,143465210,3470,3470,3470,3465,2883
|
|
20240704,140800,133461205,3470,3470,3470,3470,0
|
|
20240704,140700,133461205,3470,3470,3470,3470,0
|
|
20240704,140600,133461205,3470,3470,3470,3470,0
|
|
20240704,140500,133461205,3470,3470,3470,3470,0
|
|
20240704,140400,133461205,3470,3470,3470,3470,3
|
|
20240704,140300,133450795,3470,3470,3470,3470,0
|
|
20240704,140200,133450795,3470,3470,3470,3470,0
|
|
20240704,140100,133450795,3470,3470,3470,3470,1441
|
|
20240704,140000,128450525,3460,3465,3465,3460,20
|
|
20240704,135900,128381320,3465,3465,3465,3465,1
|
|
20240704,135800,128377855,3460,3460,3460,3460,17
|
|
20240704,135700,128319035,3455,3460,3460,3455,18
|
|
20240704,135600,128256840,3465,3465,3465,3465,0
|
|
20240704,135500,128256840,3465,3465,3465,3465,0
|
|
20240704,135400,128256840,3465,3465,3465,3465,0
|
|
20240704,135300,128256840,3465,3465,3465,3465,0
|
|
20240704,135200,128256840,3465,3465,3465,3465,0
|
|
20240704,135100,128256840,3465,3465,3465,3465,0
|
|
20240704,135000,128256840,3465,3465,3465,3465,2
|
|
20240704,134900,128249910,3455,3455,3455,3455,0
|
|
20240704,134800,128249910,3455,3455,3455,3455,0
|
|
20240704,134700,128249910,3455,3455,3455,3455,0
|
|
20240704,134600,128249910,3455,3455,3455,3455,0
|
|
20240704,134500,128249910,3455,3455,3455,3455,1000
|
|
20240704,134400,124794910,3455,3475,3475,3455,21
|
|
20240704,134300,124722315,3455,3455,3455,3455,782
|
|
20240704,134200,122020505,3455,3455,3455,3455,0
|
|
20240704,134100,122020505,3455,3455,3455,3455,18
|
|
20240704,134000,121958315,3455,3455,3455,3455,0
|
|
20240704,133900,121958315,3455,3455,3455,3455,0
|
|
20240704,133800,121958315,3455,3455,3455,3455,376
|
|
20240704,133700,120659235,3455,3455,3455,3455,0
|
|
20240704,133600,120659235,3455,3455,3455,3455,1
|
|
20240704,133500,120655780,3445,3445,3445,3445,0
|
|
20240704,133400,120655780,3445,3445,3445,3445,0
|
|
20240704,133300,120655780,3445,3445,3445,3445,0
|
|
20240704,133200,120655780,3445,3445,3445,3445,0
|
|
20240704,133100,120655780,3445,3445,3445,3445,0
|
|
20240704,133000,120655780,3445,3445,3445,3445,0
|
|
20240704,132900,120655780,3445,3445,3445,3445,19
|
|
20240704,132800,120590325,3445,3445,3445,3445,0
|
|
20240704,132700,120590325,3445,3445,3445,3445,0
|
|
20240704,132600,120590325,3445,3445,3445,3445,21
|
|
20240704,132500,120517980,3455,3455,3455,3455,0
|
|
20240704,132400,120517980,3455,3455,3455,3455,0
|
|
20240704,132300,120517980,3455,3455,3455,3455,0
|
|
20240704,132200,120517980,3455,3455,3455,3455,0
|
|
20240704,132100,120517980,3455,3455,3455,3455,0
|
|
20240704,132000,120517980,3455,3455,3455,3455,0
|
|
20240704,131900,120517980,3455,3455,3455,3455,0
|
|
20240704,131800,120517980,3455,3455,3455,3455,0
|
|
20240704,131700,120517980,3455,3445,3455,3445,18
|
|
20240704,131600,120455960,3445,3445,3445,3445,1
|
|
20240704,131500,120452515,3445,3445,3445,3445,0
|
|
20240704,131400,120452515,3445,3450,3450,3445,252
|
|
20240704,131300,119583905,3450,3450,3450,3450,19
|
|
20240704,131200,119518355,3450,3450,3450,3450,0
|
|
20240704,131100,119518355,3450,3450,3450,3450,0
|
|
20240704,131000,119518355,3450,3450,3450,3450,18
|
|
20240704,130900,119456255,3450,3450,3450,3450,0
|
|
20240704,130800,119456255,3450,3450,3450,3450,1
|
|
20240704,130700,119452805,3455,3455,3455,3455,0
|
|
20240704,130600,119452805,3455,3455,3455,3455,0
|
|
20240704,130500,119452805,3455,3455,3455,3455,0
|
|
20240704,130400,119452805,3455,3455,3455,3455,0
|
|
20240704,130300,119452805,3455,3455,3455,3455,0
|
|
20240704,130200,119452805,3455,3455,3455,3455,400
|
|
20240704,130100,118070805,3455,3455,3455,3455,0
|
|
20240704,130000,118070805,3455,3455,3455,3455,0
|
|
20240704,125900,118070805,3455,3455,3455,3455,0
|
|
20240704,125800,118070805,3455,3455,3455,3455,0
|
|
20240704,125700,118070805,3455,3450,3455,3450,20
|
|
20240704,125600,118001800,3455,3455,3455,3455,0
|
|
20240704,125500,118001800,3455,3455,3455,3455,0
|
|
20240704,125400,118001800,3455,3455,3455,3455,9
|
|
20240704,125300,117970705,3455,3455,3455,3455,0
|
|
20240704,125200,117970705,3455,3455,3455,3455,0
|
|
20240704,125100,117970705,3455,3455,3455,3455,0
|
|
20240704,125000,117970705,3455,3455,3455,3455,0
|
|
20240704,124900,117970705,3455,3455,3455,3455,0
|
|
20240704,124800,117970705,3455,3455,3455,3455,1
|
|
20240704,124700,117967250,3460,3460,3460,3460,0
|
|
20240704,124600,117967250,3460,3455,3460,3455,71
|
|
20240704,124500,117721940,3455,3455,3455,3455,0
|
|
20240704,124400,117721940,3455,3455,3455,3455,0
|
|
20240704,124300,117721940,3455,3455,3455,3455,0
|
|
20240704,124200,117721940,3455,3455,3455,3455,0
|
|
20240704,124100,117721940,3455,3455,3455,3455,19
|
|
20240704,124000,117656295,3460,3460,3460,3460,0
|
|
20240704,123900,117656295,3460,3460,3460,3460,0
|
|
20240704,123800,117656295,3460,3460,3460,3460,1
|
|
20240704,123700,117652835,3460,3460,3460,3460,0
|
|
20240704,123600,117652835,3460,3460,3460,3460,0
|
|
20240704,123500,117652835,3460,3460,3460,3460,0
|
|
20240704,123400,117652835,3460,3460,3460,3460,0
|
|
20240704,123300,117652835,3460,3460,3460,3460,0
|
|
20240704,123200,117652835,3460,3460,3460,3460,0
|
|
20240704,123100,117652835,3460,3460,3460,3460,0
|
|
20240704,123000,117652835,3460,3460,3460,3460,0
|
|
20240704,122900,117652835,3460,3460,3460,3460,0
|
|
20240704,122800,117652835,3460,3460,3460,3460,0
|
|
20240704,122700,117652835,3460,3460,3460,3460,0
|
|
20240704,122600,117652835,3460,3460,3460,3460,0
|
|
20240704,122500,117652835,3460,3460,3460,3460,19
|
|
20240704,122400,117587095,3485,3485,3485,3485,0
|
|
20240704,122300,117587095,3485,3465,3485,3465,6
|
|
20240704,122200,117566285,3465,3465,3465,3465,13
|
|
20240704,122100,117521240,3475,3475,3475,3475,0
|
|
20240704,122000,117521240,3475,3475,3475,3475,0
|
|
20240704,121900,117521240,3475,3475,3475,3475,40
|
|
20240704,121800,117382240,3480,3480,3480,3480,1
|
|
20240704,121700,117378760,3475,3470,3475,3470,225
|
|
20240704,121600,116597620,3470,3470,3470,3470,0
|
|
20240704,121500,116597620,3470,3470,3470,3470,0
|
|
20240704,121400,116597620,3470,3470,3470,3470,0
|
|
20240704,121300,116597620,3470,3465,3470,3465,21
|
|
20240704,121200,116524850,3455,3455,3455,3455,0
|
|
20240704,121100,116524850,3455,3455,3455,3455,100
|
|
20240704,121000,116179350,3450,3450,3450,3450,19
|
|
20240704,120900,116113800,3455,3455,3455,3455,0
|
|
20240704,120800,116113800,3455,3455,3455,3455,0
|
|
20240704,120700,116113800,3455,3455,3455,3455,2
|
|
20240704,120600,116106890,3465,3465,3465,3465,0
|
|
20240704,120500,116106890,3465,3465,3465,3465,7
|
|
20240704,120400,116082635,3465,3465,3465,3465,0
|
|
20240704,120300,116082635,3465,3465,3465,3465,1
|
|
20240704,120200,116079170,3455,3455,3455,3455,789
|
|
20240704,120100,113353175,3455,3455,3455,3455,0
|
|
20240704,120000,113353175,3455,3455,3455,3455,2
|
|
20240704,115900,113346265,3450,3450,3450,3450,0
|
|
20240704,115800,113346265,3450,3450,3450,3450,55
|
|
20240704,115700,113156515,3450,3450,3450,3450,0
|
|
20240704,115600,113156515,3450,3450,3450,3450,0
|
|
20240704,115500,113156515,3450,3450,3450,3450,1
|
|
20240704,115400,113153065,3440,3440,3440,3440,19
|
|
20240704,115300,113087705,3440,3440,3440,3440,0
|
|
20240704,115200,113087705,3440,3440,3440,3440,0
|
|
20240704,115100,113087705,3440,3440,3440,3440,18
|
|
20240704,115000,113025785,3455,3455,3455,3455,0
|
|
20240704,114900,113025785,3455,3455,3455,3455,0
|
|
20240704,114800,113025785,3455,3455,3455,3455,0
|
|
20240704,114700,113025785,3455,3455,3455,3455,0
|
|
20240704,114600,113025785,3455,3455,3455,3455,0
|
|
20240704,114500,113025785,3455,3455,3455,3455,0
|
|
20240704,114400,113025785,3455,3455,3455,3455,0
|
|
20240704,114300,113025785,3455,3455,3455,3455,3
|
|
20240704,114200,113015420,3445,3450,3450,3445,1958
|
|
20240704,114100,106268100,3450,3450,3450,3450,0
|
|
20240704,114000,106268100,3450,3450,3450,3450,0
|
|
20240704,113900,106268100,3450,3450,3450,3450,0
|
|
20240704,113800,106268100,3450,3450,3450,3450,19
|
|
20240704,113700,106202550,3450,3450,3450,3450,0
|
|
20240704,113600,106202550,3450,3450,3450,3450,0
|
|
20240704,113500,106202550,3450,3450,3450,3450,18
|
|
20240704,113400,106140450,3450,3450,3450,3450,648
|
|
20240704,113300,103904850,3455,3455,3455,3455,0
|
|
20240704,113200,103904850,3455,3455,3455,3455,0
|
|
20240704,113100,103904850,3455,3455,3455,3455,0
|
|
20240704,113000,103904850,3455,3455,3455,3455,0
|
|
20240704,112900,103904850,3455,3455,3455,3455,0
|
|
20240704,112800,103904850,3455,3455,3455,3455,2
|
|
20240704,112700,103897940,3455,3455,3455,3455,2
|
|
20240704,112600,103891030,3455,3455,3455,3455,0
|
|
20240704,112500,103891030,3455,3455,3455,3455,447
|
|
20240704,112400,102346645,3455,3455,3455,3455,0
|
|
20240704,112300,102346645,3455,3455,3455,3455,2
|
|
20240704,112200,102339735,3455,3455,3455,3450,744
|
|
20240704,112100,99769310,3455,3455,3455,3455,0
|
|
20240704,112000,99769310,3455,3455,3455,3455,0
|
|
20240704,111900,99769310,3455,3455,3455,3455,18
|
|
20240704,111800,99707120,3460,3460,3460,3460,0
|
|
20240704,111700,99707120,3460,3460,3460,3460,10
|
|
20240704,111600,99672520,3460,3460,3460,3460,210
|
|
20240704,111500,98945920,3460,3460,3460,3460,10
|
|
20240704,111400,98911320,3460,3460,3460,3460,1
|
|
20240704,111300,98907860,3450,3450,3450,3450,0
|
|
20240704,111200,98907860,3450,3450,3450,3450,0
|
|
20240704,111100,98907860,3450,3450,3450,3450,0
|
|
20240704,111000,98907860,3450,3450,3450,3450,0
|
|
20240704,110900,98907860,3450,3450,3450,3450,0
|
|
20240704,110800,98907860,3450,3450,3450,3450,0
|
|
20240704,110700,98907860,3450,3450,3450,3450,0
|
|
20240704,110600,98907860,3450,3450,3450,3450,19
|
|
20240704,110500,98842310,3450,3450,3450,3450,0
|
|
20240704,110400,98842310,3450,3450,3450,3450,18
|
|
20240704,110300,98780210,3460,3460,3460,3460,545
|
|
20240704,110200,96894510,3460,3460,3460,3460,841
|
|
20240704,110100,93984650,3460,3460,3460,3460,5
|
|
20240704,110000,93967350,3460,3460,3460,3460,998
|
|
20240704,105900,90514270,3460,3460,3460,3460,0
|
|
20240704,105800,90514270,3460,3460,3460,3460,0
|
|
20240704,105700,90514270,3460,3460,3460,3460,0
|
|
20240704,105600,90514270,3460,3460,3460,3460,0
|
|
20240704,105500,90514270,3460,3460,3460,3460,3
|
|
20240704,105400,90503890,3450,3450,3450,3450,0
|
|
20240704,105300,90503890,3450,3455,3455,3450,1221
|
|
20240704,105200,86290880,3455,3455,3455,3455,0
|
|
20240704,105100,86290880,3455,3455,3455,3455,19
|
|
20240704,105000,86225235,3460,3460,3460,3460,1
|
|
20240704,104900,86221775,3460,3460,3460,3460,0
|
|
20240704,104800,86221775,3460,3460,3460,3460,2002
|
|
20240704,104700,79294855,3465,3465,3465,3465,5
|
|
20240704,104600,79277530,3455,3460,3460,3455,11
|
|
20240704,104500,79239515,3465,3465,3465,3465,0
|
|
20240704,104400,79239515,3465,3465,3465,3465,0
|
|
20240704,104300,79239515,3465,3465,3465,3465,0
|
|
20240704,104200,79239515,3465,3465,3465,3465,0
|
|
20240704,104100,79239515,3465,3465,3465,3465,0
|
|
20240704,104000,79239515,3465,3465,3465,3465,0
|
|
20240704,103900,79239515,3465,3460,3465,3460,800
|
|
20240704,103800,76468570,3455,3455,3455,3455,73
|
|
20240704,103700,76216355,3455,3455,3455,3455,0
|
|
20240704,103600,76216355,3455,3455,3455,3455,0
|
|
20240704,103500,76216355,3455,3455,3455,3455,13
|
|
20240704,103400,76171440,3455,3455,3455,3455,0
|
|
20240704,103300,76171440,3455,3455,3455,3455,0
|
|
20240704,103200,76171440,3455,3455,3455,3455,19
|
|
20240704,103100,76105795,3460,3460,3460,3460,0
|
|
20240704,103000,76105795,3460,3460,3460,3460,0
|
|
20240704,102900,76105795,3460,3460,3460,3460,0
|
|
20240704,102800,76105795,3460,3460,3460,3460,0
|
|
20240704,102700,76105795,3460,3460,3460,3460,0
|
|
20240704,102600,76105795,3460,3460,3460,3460,0
|
|
20240704,102500,76105795,3460,3460,3460,3460,0
|
|
20240704,102400,76105795,3460,3460,3460,3460,5
|
|
20240704,102300,76088495,3455,3455,3455,3455,0
|
|
20240704,102200,76088495,3455,3455,3455,3455,3
|
|
20240704,102100,76078130,3455,3455,3455,3455,0
|
|
20240704,102000,76078130,3455,3455,3455,3455,0
|
|
20240704,101900,76078130,3455,3455,3455,3455,20
|
|
20240704,101800,76009030,3455,3455,3455,3455,0
|
|
20240704,101700,76009030,3455,3455,3455,3455,0
|
|
20240704,101600,76009030,3455,3455,3455,3455,19
|
|
20240704,101500,75943385,3455,3465,3465,3455,15
|
|
20240704,101400,75891470,3470,3470,3470,3470,0
|
|
20240704,101300,75891470,3470,3470,3470,3470,0
|
|
20240704,101200,75891470,3470,3470,3470,3470,0
|
|
20240704,101100,75891470,3470,3470,3470,3470,0
|
|
20240704,101000,75891470,3470,3470,3470,3470,0
|
|
20240704,100900,75891470,3470,3470,3470,3470,0
|
|
20240704,100800,75891470,3470,3470,3470,3470,1
|
|
20240704,100700,75888000,3455,3455,3455,3455,0
|
|
20240704,100600,75888000,3455,3455,3455,3455,0
|
|
20240704,100500,75888000,3455,3455,3455,3455,0
|
|
20240704,100400,75888000,3455,3455,3455,3455,0
|
|
20240704,100300,75888000,3455,3455,3455,3455,20
|
|
20240704,100200,75818900,3450,3450,3450,3450,0
|
|
20240704,100100,75818900,3450,3450,3450,3450,373
|
|
20240704,100000,74532050,3450,3475,3475,3450,45
|
|
20240704,095900,74376775,3445,3460,3460,3445,2036
|
|
20240704,095800,67350965,3460,3460,3460,3460,0
|
|
20240704,095700,67350965,3460,3460,3460,3460,14
|
|
20240704,095600,67302525,3460,3465,3465,3460,251
|
|
20240704,095500,66433935,3490,3485,3490,3485,7
|
|
20240704,095400,66409535,3480,3480,3480,3480,86
|
|
20240704,095300,66110255,3480,3480,3480,3480,0
|
|
20240704,095200,66110255,3480,3480,3480,3480,1000
|
|
20240704,095100,62630255,3480,3480,3480,3480,571
|
|
20240704,095000,60643175,3480,3480,3480,3480,0
|
|
20240704,094900,60643175,3480,3480,3480,3480,1
|
|
20240704,094800,60639695,3465,3465,3465,3465,0
|
|
20240704,094700,60639695,3465,3465,3465,3465,20
|
|
20240704,094600,60570395,3480,3480,3480,3480,0
|
|
20240704,094500,60570395,3480,3470,3480,3460,50
|
|
20240704,094400,60397265,3480,3480,3480,3480,0
|
|
20240704,094300,60397265,3480,3480,3480,3480,0
|
|
20240704,094200,60397265,3480,3480,3480,3480,0
|
|
20240704,094100,60397265,3480,3480,3480,3480,0
|
|
20240704,094000,60397265,3480,3480,3480,3480,1
|
|
20240704,093900,60393785,3485,3485,3485,3485,12
|
|
20240704,093800,60351965,3485,3485,3485,3485,1
|
|
20240704,093700,60348480,3480,3480,3480,3480,0
|
|
20240704,093600,60348480,3480,3465,3480,3465,411
|
|
20240704,093500,58924140,3470,3465,3470,3465,1831
|
|
20240704,093400,52578225,3470,3470,3470,3470,0
|
|
20240704,093300,52578225,3470,3470,3470,3470,0
|
|
20240704,093200,52578225,3470,3470,3470,3470,3
|
|
20240704,093100,52567815,3470,3470,3470,3470,0
|
|
20240704,093000,52567815,3470,3470,3470,3470,0
|
|
20240704,092900,52567815,3470,3475,3475,3470,291
|
|
20240704,092800,51558040,3485,3480,3485,3480,827
|
|
20240704,092700,48678570,3480,3480,3480,3480,154
|
|
20240704,092600,48142650,3480,3480,3480,3480,30
|
|
20240704,092500,48038250,3480,3480,3480,3480,0
|
|
20240704,092400,48038250,3480,3480,3480,3480,1
|
|
20240704,092300,48034770,3465,3460,3465,3460,142
|
|
20240704,092200,47542750,3465,3465,3465,3465,123
|
|
20240704,092100,47116555,3480,3480,3480,3480,0
|
|
20240704,092000,47116555,3480,3480,3480,3480,40
|
|
20240704,091900,46977355,3480,3470,3480,3470,44
|
|
20240704,091800,46824665,3470,3470,3470,3470,0
|
|
20240704,091700,46824665,3470,3470,3470,3470,0
|
|
20240704,091600,46824665,3470,3470,3470,3470,2
|
|
20240704,091500,46817725,3475,3475,3475,3475,0
|
|
20240704,091400,46817725,3475,3475,3475,3475,2019
|
|
20240704,091300,39801700,3470,3470,3470,3455,2038
|
|
20240704,091200,32736375,3470,3470,3470,3470,2099
|
|
20240704,091100,25452845,3470,3470,3470,3470,1600
|
|
20240704,091000,19900845,3470,3470,3470,3470,0
|
|
20240704,090900,19900845,3470,3470,3470,3470,0
|
|
20240704,090800,19900845,3470,3465,3470,3465,902
|
|
20240704,090700,16770915,3470,3470,3470,3470,1061
|
|
20240704,090600,13089245,3440,3440,3440,3440,6
|
|
20240704,090500,13068605,3470,3470,3470,3470,761
|
|
20240704,090400,10427935,3440,3470,3470,3440,41
|
|
20240704,090300,10286865,3470,3445,3470,3440,2084
|
|
20240704,090200,3082565,3475,3475,3475,3475,0
|
|
20240704,090100,3082565,3475,3475,3475,3475,0
|
|
20240704,090000,3082565,3475,3485,3485,3475,852
|