586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184300,139741280,3450,3450,3450,3450,2044
|
|
20240704,184200,139741280,3450,3450,3450,3450,0
|
|
20240704,184100,139741280,3450,3450,3450,3450,0
|
|
20240704,184000,139741280,3450,3450,3450,3450,0
|
|
20240704,183900,139741280,3450,3450,3450,3450,0
|
|
20240704,183800,139741280,3450,3450,3450,3450,0
|
|
20240704,183700,139741280,3450,3450,3450,3450,0
|
|
20240704,183600,139741280,3450,3450,3450,3450,0
|
|
20240704,183500,139741280,3450,3450,3450,3450,0
|
|
20240704,183400,139741280,3450,3450,3450,3450,0
|
|
20240704,183300,139741280,3450,3450,3450,3450,0
|
|
20240704,183200,139741280,3450,3450,3450,3450,0
|
|
20240704,183100,139741280,3450,3450,3450,3450,0
|
|
20240704,183000,139741280,3450,3450,3450,3450,0
|
|
20240704,182900,139741280,3450,3450,3450,3450,0
|
|
20240704,182800,139741280,3450,3450,3450,3450,0
|
|
20240704,182700,139741280,3450,3450,3450,3450,0
|
|
20240704,182600,139741280,3450,3450,3450,3450,0
|
|
20240704,182500,139741280,3450,3450,3450,3450,0
|
|
20240704,182400,139741280,3450,3450,3450,3450,0
|
|
20240704,182300,139741280,3450,3450,3450,3450,0
|
|
20240704,182200,139741280,3450,3450,3450,3450,0
|
|
20240704,182100,139741280,3450,3450,3450,3450,0
|
|
20240704,182000,139741280,3450,3450,3450,3450,0
|
|
20240704,181900,139741280,3450,3450,3450,3450,0
|
|
20240704,181800,139741280,3450,3450,3450,3450,0
|
|
20240704,181700,139741280,3450,3450,3450,3450,0
|
|
20240704,181600,139741280,3450,3450,3450,3450,0
|
|
20240704,181500,139741280,3450,3450,3450,3450,0
|
|
20240704,181400,139741280,3450,3450,3450,3450,0
|
|
20240704,181300,139741280,3450,3450,3450,3450,2044
|
|
20240704,181200,139741280,3450,3450,3450,3450,0
|
|
20240704,181100,139741280,3450,3450,3450,3450,0
|
|
20240704,181000,139741280,3450,3450,3450,3450,0
|
|
20240704,180900,139741280,3450,3450,3450,3450,0
|
|
20240704,180800,139741280,3450,3450,3450,3450,0
|
|
20240704,180700,139741280,3450,3450,3450,3450,0
|
|
20240704,180600,139741280,3450,3450,3450,3450,0
|
|
20240704,180500,139741280,3450,3450,3450,3450,0
|
|
20240704,180400,139741280,3450,3450,3450,3450,0
|
|
20240704,180300,139741280,3450,3450,3450,3450,0
|
|
20240704,180200,139741280,3450,3450,3450,3450,0
|
|
20240704,180100,139741280,3450,3450,3450,3450,0
|
|
20240704,180000,139741280,3450,3450,3450,3450,0
|
|
20240704,175900,139741280,3450,3450,3450,3450,0
|
|
20240704,175800,139741280,3450,3450,3450,3450,0
|
|
20240704,175700,139741280,3450,3450,3450,3450,0
|
|
20240704,175600,139741280,3450,3450,3450,3450,0
|
|
20240704,175500,139741280,3450,3450,3450,3450,0
|
|
20240704,175400,139741280,3450,3450,3450,3450,0
|
|
20240704,175300,139741280,3450,3450,3450,3450,0
|
|
20240704,175200,139741280,3450,3450,3450,3450,0
|
|
20240704,175100,139741280,3450,3450,3450,3450,0
|
|
20240704,175000,139741280,3450,3450,3450,3450,0
|
|
20240704,174900,139741280,3450,3450,3450,3450,0
|
|
20240704,174800,139741280,3450,3450,3450,3450,0
|
|
20240704,174700,139741280,3450,3450,3450,3450,0
|
|
20240704,174600,139741280,3450,3450,3450,3450,0
|
|
20240704,174500,139741280,3450,3450,3450,3450,0
|
|
20240704,174400,139741280,3450,3450,3450,3450,0
|
|
20240704,174300,139741280,3450,3450,3450,3450,2044
|
|
20240704,174200,139741280,3450,3450,3450,3450,0
|
|
20240704,174100,139741280,3450,3450,3450,3450,0
|
|
20240704,174000,139741280,3450,3450,3450,3450,0
|
|
20240704,173900,139741280,3450,3450,3450,3450,0
|
|
20240704,173800,139741280,3450,3450,3450,3450,0
|
|
20240704,173700,139741280,3450,3450,3450,3450,0
|
|
20240704,173600,139741280,3450,3450,3450,3450,0
|
|
20240704,173500,139741280,3450,3450,3450,3450,0
|
|
20240704,173400,139741280,3450,3450,3450,3450,0
|
|
20240704,173300,139741280,3450,3450,3450,3450,0
|
|
20240704,173200,139741280,3450,3450,3450,3450,0
|
|
20240704,173100,139741280,3450,3450,3450,3450,0
|
|
20240704,173000,139741280,3450,3450,3450,3450,0
|
|
20240704,172900,139741280,3450,3450,3450,3450,0
|
|
20240704,172800,139741280,3450,3450,3450,3450,0
|
|
20240704,172700,139741280,3450,3450,3450,3450,0
|
|
20240704,172600,139741280,3450,3450,3450,3450,0
|
|
20240704,172500,139741280,3450,3450,3450,3450,0
|
|
20240704,172400,139741280,3450,3450,3450,3450,0
|
|
20240704,172300,139741280,3450,3450,3450,3450,0
|
|
20240704,172200,139741280,3450,3450,3450,3450,0
|
|
20240704,172100,139741280,3450,3450,3450,3450,0
|
|
20240704,172000,139741280,3450,3450,3450,3450,0
|
|
20240704,171900,139741280,3450,3450,3450,3450,0
|
|
20240704,171800,139741280,3450,3450,3450,3450,0
|
|
20240704,171700,139741280,3450,3450,3450,3450,0
|
|
20240704,171600,139741280,3450,3450,3450,3450,0
|
|
20240704,171500,139741280,3450,3450,3450,3450,0
|
|
20240704,171400,139741280,3450,3450,3450,3450,0
|
|
20240704,171300,139741280,3450,3450,3450,3450,2044
|
|
20240704,171200,139741280,3450,3450,3450,3450,0
|
|
20240704,171100,139741280,3450,3450,3450,3450,0
|
|
20240704,171000,139741280,3450,3450,3450,3450,0
|
|
20240704,170900,139741280,3450,3450,3450,3450,0
|
|
20240704,170800,139741280,3450,3450,3450,3450,0
|
|
20240704,170700,139741280,3450,3450,3450,3450,0
|
|
20240704,170600,139741280,3450,3450,3450,3450,0
|
|
20240704,170500,139741280,3450,3450,3450,3450,0
|
|
20240704,170400,139741280,3450,3450,3450,3450,0
|
|
20240704,170300,139741280,3450,3450,3450,3450,0
|
|
20240704,170200,139741280,3450,3450,3450,3450,0
|
|
20240704,170100,139741280,3450,3450,3450,3450,0
|
|
20240704,170000,139741280,3450,3450,3450,3450,0
|
|
20240704,165900,139741280,3450,3450,3450,3450,0
|
|
20240704,165800,139741280,3450,3450,3450,3450,0
|
|
20240704,165700,139741280,3450,3450,3450,3450,0
|
|
20240704,165600,139741280,3450,3450,3450,3450,0
|
|
20240704,165500,139741280,3450,3450,3450,3450,0
|
|
20240704,165400,139741280,3450,3450,3450,3450,0
|
|
20240704,165300,139741280,3450,3450,3450,3450,0
|
|
20240704,165200,139741280,3450,3450,3450,3450,0
|
|
20240704,165100,139741280,3450,3450,3450,3450,0
|
|
20240704,165000,139741280,3450,3450,3450,3450,0
|
|
20240704,164900,139741280,3450,3450,3450,3450,0
|
|
20240704,164800,139741280,3450,3450,3450,3450,0
|
|
20240704,164700,139741280,3450,3450,3450,3450,0
|
|
20240704,164600,139741280,3450,3450,3450,3450,0
|
|
20240704,164500,139741280,3450,3450,3450,3450,0
|
|
20240704,164400,139741280,3450,3450,3450,3450,0
|
|
20240704,164300,139741280,3450,3450,3450,3450,2044
|
|
20240704,164200,139741280,3450,3450,3450,3450,0
|
|
20240704,164100,139741280,3450,3450,3450,3450,0
|
|
20240704,164000,139741280,3450,3450,3450,3450,0
|
|
20240704,163900,139741280,3450,3450,3450,3450,0
|
|
20240704,163800,139741280,3450,3450,3450,3450,0
|
|
20240704,163700,139741280,3450,3450,3450,3450,0
|
|
20240704,163600,139741280,3450,3450,3450,3450,0
|
|
20240704,163500,139741280,3450,3450,3450,3450,0
|
|
20240704,163400,139741280,3450,3450,3450,3450,0
|
|
20240704,163300,139741280,3450,3450,3450,3450,0
|
|
20240704,163200,139741280,3450,3450,3450,3450,0
|
|
20240704,163100,139741280,3450,3450,3450,3450,0
|
|
20240704,163000,139741280,3450,3450,3450,3450,0
|
|
20240704,162900,139741280,3450,3450,3450,3450,0
|
|
20240704,162800,139741280,3450,3450,3450,3450,0
|
|
20240704,162700,139741280,3450,3450,3450,3450,0
|
|
20240704,162600,139741280,3450,3450,3450,3450,0
|
|
20240704,162500,139741280,3450,3450,3450,3450,0
|
|
20240704,162400,139741280,3450,3450,3450,3450,0
|
|
20240704,162300,139741280,3450,3450,3450,3450,0
|
|
20240704,162200,139741280,3450,3450,3450,3450,0
|
|
20240704,162100,139741280,3450,3450,3450,3450,0
|
|
20240704,162000,139741280,3450,3450,3450,3450,0
|
|
20240704,161900,139741280,3450,3450,3450,3450,0
|
|
20240704,161800,139741280,3450,3450,3450,3450,0
|
|
20240704,161700,139741280,3450,3450,3450,3450,0
|
|
20240704,161600,139741280,3450,3450,3450,3450,0
|
|
20240704,161500,139741280,3450,3450,3450,3450,0
|
|
20240704,161400,139741280,3450,3450,3450,3450,0
|
|
20240704,161300,139741280,3450,3450,3450,3450,2044
|
|
20240704,161200,139741280,3450,3450,3450,3450,0
|
|
20240704,161100,139741280,3450,3450,3450,3450,0
|
|
20240704,161000,139741280,3450,3450,3450,3450,0
|
|
20240704,160900,139741280,3450,3450,3450,3450,0
|
|
20240704,160800,139741280,3450,3450,3450,3450,0
|
|
20240704,160700,139741280,3450,3450,3450,3450,0
|
|
20240704,160600,139741280,3450,3450,3450,3450,0
|
|
20240704,160500,139741280,3450,3450,3450,3450,0
|
|
20240704,160400,139741280,3450,3450,3450,3450,0
|
|
20240704,160300,139741280,3450,3450,3450,3450,0
|
|
20240704,160200,139741280,3450,3450,3450,3450,0
|
|
20240704,160100,139741280,3450,3450,3450,3450,0
|
|
20240704,160000,139741280,3450,3450,3450,3450,0
|
|
20240704,155900,139741280,3450,3450,3450,3450,0
|
|
20240704,155800,139741280,3450,3450,3450,3450,0
|
|
20240704,155700,139741280,3450,3450,3450,3450,0
|
|
20240704,155600,139741280,3450,3450,3450,3450,0
|
|
20240704,155500,139741280,3450,3450,3450,3450,0
|
|
20240704,155400,139741280,3450,3450,3450,3450,0
|
|
20240704,155300,139741280,3450,3450,3450,3450,0
|
|
20240704,155200,139741280,3450,3450,3450,3450,0
|
|
20240704,155100,139741280,3450,3450,3450,3450,0
|
|
20240704,155000,139741280,3450,3450,3450,3450,0
|
|
20240704,154900,139741280,3450,3450,3450,3450,0
|
|
20240704,154800,139741280,3450,3450,3450,3450,0
|
|
20240704,154700,139741280,3450,3450,3450,3450,0
|
|
20240704,154600,139741280,3450,3450,3450,3450,0
|
|
20240704,154500,139741280,3450,3450,3450,3450,0
|
|
20240704,154400,139741280,3450,3450,3450,3450,0
|
|
20240704,154300,139741280,3450,3450,3450,3450,2044
|
|
20240704,154200,139741280,3450,3450,3450,3450,0
|
|
20240704,154100,139741280,3450,3450,3450,3450,0
|
|
20240704,154000,139741280,3450,3450,3450,3450,0
|
|
20240704,153900,139741280,3450,3450,3450,3450,0
|
|
20240704,153800,139741280,3450,3450,3450,3450,0
|
|
20240704,153700,139741280,3450,3450,3450,3450,0
|
|
20240704,153600,139741280,3450,3450,3450,3450,0
|
|
20240704,153500,139741280,3450,3450,3450,3450,0
|
|
20240704,153400,139741280,3450,3450,3450,3450,0
|
|
20240704,153300,139741280,3450,3450,3450,3450,0
|
|
20240704,153200,139741280,3450,3450,3450,3450,0
|
|
20240704,153100,139741280,3450,3450,3450,3450,0
|
|
20240704,153000,139741280,3450,3450,3450,3450,2044
|
|
20240704,152900,132689480,3455,3455,3455,3455,0
|
|
20240704,152800,132689480,3455,3455,3455,3455,0
|
|
20240704,152700,132689480,3455,3455,3455,3455,0
|
|
20240704,152600,132689480,3455,3455,3455,3455,0
|
|
20240704,152500,132689480,3455,3455,3455,3455,0
|
|
20240704,152400,132689480,3455,3455,3455,3455,0
|
|
20240704,152300,132689480,3455,3455,3455,3455,0
|
|
20240704,152200,132689480,3455,3455,3455,3455,0
|
|
20240704,152100,132689480,3455,3455,3455,3455,0
|
|
20240704,152000,132689480,3455,3455,3455,3455,0
|
|
20240704,151900,132689480,3455,3455,3455,3455,0
|
|
20240704,151800,132689480,3455,3450,3455,3450,85
|
|
20240704,151700,132396190,3450,3450,3450,3450,0
|
|
20240704,151600,132396190,3450,3450,3450,3450,0
|
|
20240704,151500,132396190,3450,3455,3455,3450,174
|
|
20240704,151400,131795640,3455,3455,3455,3455,4
|
|
20240704,151300,131781820,3455,3455,3455,3455,0
|
|
20240704,151200,131781820,3455,3455,3455,3455,270
|
|
20240704,151100,130848970,3455,3455,3455,3455,86
|
|
20240704,151000,130551840,3455,3455,3455,3455,0
|
|
20240704,150900,130551840,3455,3455,3455,3455,100
|
|
20240704,150800,130206340,3455,3450,3455,3450,225
|
|
20240704,150700,129429065,3455,3455,3455,3455,100
|
|
20240704,150600,129083565,3455,3455,3455,3450,851
|
|
20240704,150500,126145860,3455,3455,3455,3455,0
|
|
20240704,150400,126145860,3455,3455,3455,3455,50
|
|
20240704,150300,125973110,3455,3455,3455,3455,0
|
|
20240704,150200,125973110,3455,3455,3455,3455,0
|
|
20240704,150100,125973110,3455,3455,3455,3455,7
|
|
20240704,150000,125948925,3455,3455,3455,3455,300
|
|
20240704,145900,124912425,3455,3455,3455,3455,1520
|
|
20240704,145800,119660825,3455,3455,3455,3455,0
|
|
20240704,145700,119660825,3455,3455,3455,3455,200
|
|
20240704,145600,118969825,3455,3455,3455,3455,0
|
|
20240704,145500,118969825,3455,3455,3455,3455,0
|
|
20240704,145400,118969825,3455,3460,3460,3455,84
|
|
20240704,145300,118679590,3460,3460,3460,3460,0
|
|
20240704,145200,118679590,3460,3460,3460,3460,0
|
|
20240704,145100,118679590,3460,3460,3460,3460,16
|
|
20240704,145000,118624230,3460,3460,3460,3460,58
|
|
20240704,144900,118423550,3465,3465,3465,3465,0
|
|
20240704,144800,118423550,3465,3465,3465,3465,24
|
|
20240704,144700,118340390,3465,3465,3465,3465,0
|
|
20240704,144600,118340390,3465,3465,3465,3465,0
|
|
20240704,144500,118340390,3465,3465,3465,3465,0
|
|
20240704,144400,118340390,3465,3465,3465,3465,0
|
|
20240704,144300,118340390,3465,3465,3465,3465,0
|
|
20240704,144200,118340390,3465,3465,3465,3465,0
|
|
20240704,144100,118340390,3465,3465,3465,3465,0
|
|
20240704,144000,118340390,3465,3465,3465,3465,0
|
|
20240704,143900,118340390,3465,3465,3465,3465,0
|
|
20240704,143800,118340390,3465,3465,3465,3465,2
|
|
20240704,143700,118333460,3465,3465,3465,3465,0
|
|
20240704,143600,118333460,3465,3465,3465,3465,100
|
|
20240704,143500,117986960,3465,3465,3465,3465,0
|
|
20240704,143400,117986960,3465,3465,3465,3465,0
|
|
20240704,143300,117986960,3465,3465,3465,3465,100
|
|
20240704,143200,117640460,3460,3460,3460,3460,10
|
|
20240704,143100,117605860,3455,3455,3455,3455,0
|
|
20240704,143000,117605860,3455,3455,3455,3455,25
|
|
20240704,142900,117519485,3455,3455,3455,3455,0
|
|
20240704,142800,117519485,3455,3460,3460,3455,700
|
|
20240704,142700,115100735,3470,3470,3470,3470,0
|
|
20240704,142600,115100735,3470,3470,3470,3470,30
|
|
20240704,142500,114996635,3455,3455,3455,3455,0
|
|
20240704,142400,114996635,3455,3455,3455,3455,0
|
|
20240704,142300,114996635,3455,3455,3455,3455,32
|
|
20240704,142200,114886075,3455,3455,3455,3455,0
|
|
20240704,142100,114886075,3455,3455,3455,3455,0
|
|
20240704,142000,114886075,3455,3455,3455,3455,0
|
|
20240704,141900,114886075,3455,3455,3455,3455,0
|
|
20240704,141800,114886075,3455,3455,3455,3455,0
|
|
20240704,141700,114886075,3455,3455,3455,3455,0
|
|
20240704,141600,114886075,3455,3455,3455,3455,0
|
|
20240704,141500,114886075,3455,3455,3455,3455,0
|
|
20240704,141400,114886075,3455,3455,3455,3455,0
|
|
20240704,141300,114886075,3455,3455,3455,3455,2
|
|
20240704,141200,114879165,3455,3455,3455,3455,0
|
|
20240704,141100,114879165,3455,3455,3455,3455,0
|
|
20240704,141000,114879165,3455,3455,3455,3455,500
|
|
20240704,140900,113151665,3455,3455,3455,3455,0
|
|
20240704,140800,113151665,3455,3455,3455,3455,0
|
|
20240704,140700,113151665,3455,3455,3455,3455,0
|
|
20240704,140600,113151665,3455,3455,3455,3455,0
|
|
20240704,140500,113151665,3455,3455,3455,3455,0
|
|
20240704,140400,113151665,3455,3455,3455,3455,29
|
|
20240704,140300,113051470,3455,3455,3455,3455,0
|
|
20240704,140200,113051470,3455,3455,3455,3455,0
|
|
20240704,140100,113051470,3455,3455,3455,3455,200
|
|
20240704,140000,112360470,3455,3455,3455,3455,0
|
|
20240704,135900,112360470,3455,3455,3455,3455,0
|
|
20240704,135800,112360470,3455,3470,3470,3455,1066
|
|
20240704,135700,108671805,3480,3480,3480,3480,0
|
|
20240704,135600,108671805,3480,3480,3480,3480,0
|
|
20240704,135500,108671805,3480,3480,3480,3480,0
|
|
20240704,135400,108671805,3480,3480,3480,3480,0
|
|
20240704,135300,108671805,3480,3480,3480,3480,3
|
|
20240704,135200,108661365,3480,3480,3480,3480,0
|
|
20240704,135100,108661365,3480,3480,3480,3480,0
|
|
20240704,135000,108661365,3480,3480,3480,3480,0
|
|
20240704,134900,108661365,3480,3480,3480,3480,0
|
|
20240704,134800,108661365,3480,3480,3480,3480,100
|
|
20240704,134700,108313365,3480,3480,3480,3480,0
|
|
20240704,134600,108313365,3480,3480,3480,3480,1
|
|
20240704,134500,108309885,3480,3480,3480,3480,0
|
|
20240704,134400,108309885,3480,3470,3480,3470,15
|
|
20240704,134300,108257815,3470,3470,3470,3470,27
|
|
20240704,134200,108164125,3470,3470,3470,3470,0
|
|
20240704,134100,108164125,3470,3480,3480,3470,28
|
|
20240704,134000,108066945,3480,3480,3480,3480,5
|
|
20240704,133900,108049545,3480,3480,3480,3480,0
|
|
20240704,133800,108049545,3480,3480,3480,3480,50
|
|
20240704,133700,107875545,3480,3480,3480,3480,0
|
|
20240704,133600,107875545,3480,3480,3480,3480,200
|
|
20240704,133500,107179545,3480,3480,3480,3480,0
|
|
20240704,133400,107179545,3480,3480,3480,3480,0
|
|
20240704,133300,107179545,3480,3480,3480,3480,0
|
|
20240704,133200,107179545,3480,3480,3480,3480,0
|
|
20240704,133100,107179545,3480,3480,3480,3480,0
|
|
20240704,133000,107179545,3480,3480,3480,3480,0
|
|
20240704,132900,107179545,3480,3480,3480,3480,0
|
|
20240704,132800,107179545,3480,3480,3480,3480,10
|
|
20240704,132700,107144745,3480,3480,3480,3480,0
|
|
20240704,132600,107144745,3480,3480,3480,3480,0
|
|
20240704,132500,107144745,3480,3480,3480,3480,0
|
|
20240704,132400,107144745,3480,3480,3480,3480,0
|
|
20240704,132300,107144745,3480,3480,3480,3480,0
|
|
20240704,132200,107144745,3480,3480,3480,3480,0
|
|
20240704,132100,107144745,3480,3480,3480,3480,0
|
|
20240704,132000,107144745,3480,3480,3480,3480,0
|
|
20240704,131900,107144745,3480,3480,3480,3480,0
|
|
20240704,131800,107144745,3480,3480,3480,3480,0
|
|
20240704,131700,107144745,3480,3480,3480,3480,0
|
|
20240704,131600,107144745,3480,3480,3480,3480,0
|
|
20240704,131500,107144745,3480,3480,3480,3480,0
|
|
20240704,131400,107144745,3480,3480,3480,3480,0
|
|
20240704,131300,107144745,3480,3480,3480,3480,0
|
|
20240704,131200,107144745,3480,3480,3480,3480,0
|
|
20240704,131100,107144745,3480,3480,3480,3480,0
|
|
20240704,131000,107144745,3480,3480,3480,3480,0
|
|
20240704,130900,107144745,3480,3480,3480,3480,1
|
|
20240704,130800,107141265,3480,3480,3480,3480,0
|
|
20240704,130700,107141265,3480,3480,3480,3480,0
|
|
20240704,130600,107141265,3480,3480,3480,3480,0
|
|
20240704,130500,107141265,3480,3480,3480,3480,0
|
|
20240704,130400,107141265,3480,3480,3480,3480,0
|
|
20240704,130300,107141265,3480,3480,3480,3480,38
|
|
20240704,130200,107009025,3480,3480,3480,3480,10
|
|
20240704,130100,106974225,3470,3470,3470,3470,0
|
|
20240704,130000,106974225,3470,3470,3470,3470,0
|
|
20240704,125900,106974225,3470,3470,3470,3470,0
|
|
20240704,125800,106974225,3470,3470,3470,3470,0
|
|
20240704,125700,106974225,3470,3470,3470,3470,0
|
|
20240704,125600,106974225,3470,3470,3470,3470,0
|
|
20240704,125500,106974225,3470,3470,3470,3470,0
|
|
20240704,125400,106974225,3470,3470,3470,3470,0
|
|
20240704,125300,106974225,3470,3470,3470,3470,0
|
|
20240704,125200,106974225,3470,3470,3470,3470,0
|
|
20240704,125100,106974225,3470,3470,3470,3470,0
|
|
20240704,125000,106974225,3470,3470,3470,3470,49
|
|
20240704,124900,106804195,3470,3470,3470,3470,0
|
|
20240704,124800,106804195,3470,3470,3470,3470,0
|
|
20240704,124700,106804195,3470,3470,3470,3470,250
|
|
20240704,124600,105936695,3470,3470,3470,3470,100
|
|
20240704,124500,105589695,3470,3470,3470,3470,15
|
|
20240704,124400,105537645,3470,3470,3470,3470,0
|
|
20240704,124300,105537645,3470,3470,3470,3470,0
|
|
20240704,124200,105537645,3470,3470,3470,3470,0
|
|
20240704,124100,105537645,3470,3470,3470,3470,0
|
|
20240704,124000,105537645,3470,3470,3470,3470,0
|
|
20240704,123900,105537645,3470,3470,3470,3470,0
|
|
20240704,123800,105537645,3470,3465,3470,3465,3133
|
|
20240704,123700,94666165,3465,3465,3465,3465,2
|
|
20240704,123600,94659235,3465,3465,3465,3465,3
|
|
20240704,123500,94648840,3465,3465,3465,3465,0
|
|
20240704,123400,94648840,3465,3465,3465,3465,0
|
|
20240704,123300,94648840,3465,3465,3465,3465,133
|
|
20240704,123200,94187995,3470,3470,3470,3470,0
|
|
20240704,123100,94187995,3470,3470,3470,3470,0
|
|
20240704,123000,94187995,3470,3470,3470,3470,0
|
|
20240704,122900,94187995,3470,3470,3470,3470,2
|
|
20240704,122800,94181055,3470,3470,3470,3470,0
|
|
20240704,122700,94181055,3470,3470,3470,3470,0
|
|
20240704,122600,94181055,3470,3470,3470,3470,0
|
|
20240704,122500,94181055,3470,3470,3470,3470,0
|
|
20240704,122400,94181055,3470,3470,3470,3470,0
|
|
20240704,122300,94181055,3470,3470,3470,3470,0
|
|
20240704,122200,94181055,3470,3470,3470,3470,0
|
|
20240704,122100,94181055,3470,3470,3470,3470,0
|
|
20240704,122000,94181055,3470,3470,3470,3470,0
|
|
20240704,121900,94181055,3470,3470,3470,3470,0
|
|
20240704,121800,94181055,3470,3470,3470,3470,0
|
|
20240704,121700,94181055,3470,3470,3470,3470,100
|
|
20240704,121600,93834055,3470,3470,3470,3470,0
|
|
20240704,121500,93834055,3470,3470,3470,3470,0
|
|
20240704,121400,93834055,3470,3470,3470,3470,0
|
|
20240704,121300,93834055,3470,3470,3470,3470,0
|
|
20240704,121200,93834055,3470,3470,3470,3470,0
|
|
20240704,121100,93834055,3470,3470,3470,3470,0
|
|
20240704,121000,93834055,3470,3470,3470,3470,0
|
|
20240704,120900,93834055,3470,3470,3470,3470,0
|
|
20240704,120800,93834055,3470,3470,3470,3470,0
|
|
20240704,120700,93834055,3470,3470,3470,3470,0
|
|
20240704,120600,93834055,3470,3470,3470,3470,0
|
|
20240704,120500,93834055,3470,3470,3470,3470,0
|
|
20240704,120400,93834055,3470,3470,3470,3470,0
|
|
20240704,120300,93834055,3470,3470,3470,3470,0
|
|
20240704,120200,93834055,3470,3470,3470,3470,0
|
|
20240704,120100,93834055,3470,3470,3470,3470,7
|
|
20240704,120000,93809765,3470,3470,3470,3470,327
|
|
20240704,115900,92675075,3470,3470,3470,3470,146
|
|
20240704,115800,92168455,3470,3470,3470,3470,138
|
|
20240704,115700,91689595,3470,3470,3470,3470,0
|
|
20240704,115600,91689595,3470,3470,3470,3470,482
|
|
20240704,115500,90017055,3470,3470,3470,3470,1
|
|
20240704,115400,90013585,3475,3475,3475,3475,107
|
|
20240704,115300,89641760,3475,3475,3475,3475,0
|
|
20240704,115200,89641760,3475,3475,3475,3475,0
|
|
20240704,115100,89641760,3475,3475,3475,3475,0
|
|
20240704,115000,89641760,3475,3475,3475,3475,0
|
|
20240704,114900,89641760,3475,3475,3475,3475,0
|
|
20240704,114800,89641760,3475,3475,3475,3475,0
|
|
20240704,114700,89641760,3475,3475,3475,3475,0
|
|
20240704,114600,89641760,3475,3475,3475,3475,0
|
|
20240704,114500,89641760,3475,3475,3475,3475,76
|
|
20240704,114400,89377660,3475,3475,3475,3475,5
|
|
20240704,114300,89360285,3475,3475,3475,3475,20
|
|
20240704,114200,89290785,3470,3470,3470,3470,10
|
|
20240704,114100,89256085,3470,3470,3470,3470,0
|
|
20240704,114000,89256085,3470,3470,3470,3470,0
|
|
20240704,113900,89256085,3470,3470,3470,3470,1
|
|
20240704,113800,89252615,3470,3470,3470,3470,0
|
|
20240704,113700,89252615,3470,3470,3470,3470,0
|
|
20240704,113600,89252615,3470,3470,3470,3470,0
|
|
20240704,113500,89252615,3470,3470,3470,3470,100
|
|
20240704,113400,88905615,3475,3475,3475,3475,0
|
|
20240704,113300,88905615,3475,3475,3475,3475,0
|
|
20240704,113200,88905615,3475,3470,3475,3470,5555
|
|
20240704,113100,69603845,3465,3465,3465,3465,0
|
|
20240704,113000,69603845,3465,3465,3465,3465,0
|
|
20240704,112900,69603845,3465,3465,3465,3465,0
|
|
20240704,112800,69603845,3465,3465,3465,3465,126
|
|
20240704,112700,69167255,3465,3465,3465,3465,0
|
|
20240704,112600,69167255,3465,3465,3465,3465,0
|
|
20240704,112500,69167255,3465,3465,3465,3465,0
|
|
20240704,112400,69167255,3465,3465,3465,3465,15
|
|
20240704,112300,69115280,3455,3455,3455,3455,0
|
|
20240704,112200,69115280,3455,3455,3455,3455,0
|
|
20240704,112100,69115280,3455,3460,3460,3455,1700
|
|
20240704,112000,63239170,3465,3465,3465,3465,101
|
|
20240704,111900,62889205,3465,3465,3465,3465,0
|
|
20240704,111800,62889205,3465,3465,3465,3465,0
|
|
20240704,111700,62889205,3465,3465,3465,3465,0
|
|
20240704,111600,62889205,3465,3465,3465,3465,0
|
|
20240704,111500,62889205,3465,3465,3465,3465,0
|
|
20240704,111400,62889205,3465,3465,3465,3465,0
|
|
20240704,111300,62889205,3465,3465,3465,3465,0
|
|
20240704,111200,62889205,3465,3465,3465,3465,28
|
|
20240704,111100,62792185,3465,3465,3465,3465,0
|
|
20240704,111000,62792185,3465,3465,3465,3465,0
|
|
20240704,110900,62792185,3465,3465,3465,3465,0
|
|
20240704,110800,62792185,3465,3465,3465,3465,2
|
|
20240704,110700,62785255,3465,3465,3465,3465,0
|
|
20240704,110600,62785255,3465,3470,3470,3465,91
|
|
20240704,110500,62469490,3465,3465,3465,3465,0
|
|
20240704,110400,62469490,3465,3465,3465,3465,0
|
|
20240704,110300,62469490,3465,3465,3465,3465,0
|
|
20240704,110200,62469490,3465,3465,3465,3465,400
|
|
20240704,110100,61083490,3470,3470,3470,3470,6
|
|
20240704,110000,61062670,3465,3465,3465,3465,443
|
|
20240704,105900,59527675,3465,3465,3465,3465,1
|
|
20240704,105800,59524210,3460,3460,3460,3460,1
|
|
20240704,105700,59520750,3465,3465,3465,3465,1
|
|
20240704,105600,59517285,3465,3465,3465,3465,0
|
|
20240704,105500,59517285,3465,3460,3465,3460,40
|
|
20240704,105400,59378815,3460,3460,3460,3460,10
|
|
20240704,105300,59344215,3460,3460,3460,3460,0
|
|
20240704,105200,59344215,3460,3460,3460,3460,0
|
|
20240704,105100,59344215,3460,3460,3460,3460,0
|
|
20240704,105000,59344215,3460,3460,3460,3460,0
|
|
20240704,104900,59344215,3460,3460,3460,3460,0
|
|
20240704,104800,59344215,3460,3460,3460,3460,144
|
|
20240704,104700,58845975,3460,3460,3460,3460,0
|
|
20240704,104600,58845975,3460,3460,3460,3460,179
|
|
20240704,104500,58226635,3460,3460,3460,3460,100
|
|
20240704,104400,57880635,3460,3460,3460,3460,0
|
|
20240704,104300,57880635,3460,3460,3460,3460,0
|
|
20240704,104200,57880635,3460,3460,3460,3460,0
|
|
20240704,104100,57880635,3460,3460,3460,3460,100
|
|
20240704,104000,57534635,3460,3460,3460,3460,0
|
|
20240704,103900,57534635,3460,3460,3460,3460,300
|
|
20240704,103800,56496635,3455,3455,3455,3455,0
|
|
20240704,103700,56496635,3455,3455,3455,3455,0
|
|
20240704,103600,56496635,3455,3455,3455,3455,0
|
|
20240704,103500,56496635,3455,3455,3455,3455,0
|
|
20240704,103400,56496635,3455,3455,3455,3455,0
|
|
20240704,103300,56496635,3455,3455,3455,3455,0
|
|
20240704,103200,56496635,3455,3455,3455,3455,0
|
|
20240704,103100,56496635,3455,3455,3455,3455,300
|
|
20240704,103000,55460135,3455,3455,3455,3455,0
|
|
20240704,102900,55460135,3455,3455,3455,3455,0
|
|
20240704,102800,55460135,3455,3455,3455,3455,0
|
|
20240704,102700,55460135,3455,3455,3455,3455,0
|
|
20240704,102600,55460135,3455,3460,3460,3455,100
|
|
20240704,102500,55114265,3460,3460,3460,3460,0
|
|
20240704,102400,55114265,3460,3460,3460,3460,0
|
|
20240704,102300,55114265,3460,3460,3460,3460,1012
|
|
20240704,102200,51612745,3465,3465,3465,3465,0
|
|
20240704,102100,51612745,3465,3465,3465,3465,0
|
|
20240704,102000,51612745,3465,3465,3465,3465,4
|
|
20240704,101900,51598885,3465,3465,3465,3465,0
|
|
20240704,101800,51598885,3465,3465,3465,3465,0
|
|
20240704,101700,51598885,3465,3465,3465,3465,3
|
|
20240704,101600,51588490,3465,3465,3465,3465,1
|
|
20240704,101500,51585025,3460,3460,3460,3460,100
|
|
20240704,101400,51239025,3455,3455,3455,3455,0
|
|
20240704,101300,51239025,3455,3455,3455,3455,0
|
|
20240704,101200,51239025,3455,3455,3455,3455,0
|
|
20240704,101100,51239025,3455,3455,3455,3455,0
|
|
20240704,101000,51239025,3455,3455,3455,3455,0
|
|
20240704,100900,51239025,3455,3460,3460,3455,88
|
|
20240704,100800,50934810,3455,3455,3455,3455,0
|
|
20240704,100700,50934810,3455,3460,3460,3455,5
|
|
20240704,100600,50917525,3465,3465,3465,3465,62
|
|
20240704,100500,50702695,3455,3460,3460,3455,30
|
|
20240704,100400,50599025,3465,3465,3465,3465,0
|
|
20240704,100300,50599025,3465,3465,3465,3465,5
|
|
20240704,100200,50581700,3465,3465,3465,3465,1
|
|
20240704,100100,50578235,3460,3460,3460,3460,1138
|
|
20240704,100000,46640755,3465,3465,3465,3465,0
|
|
20240704,095900,46640755,3465,3465,3465,3465,0
|
|
20240704,095800,46640755,3465,3455,3465,3455,4
|
|
20240704,095700,46626905,3460,3460,3460,3460,0
|
|
20240704,095600,46626905,3460,3460,3460,3460,5
|
|
20240704,095500,46609605,3465,3465,3465,3465,0
|
|
20240704,095400,46609605,3465,3465,3465,3465,0
|
|
20240704,095300,46609605,3465,3465,3465,3465,6
|
|
20240704,095200,46588815,3465,3465,3465,3465,0
|
|
20240704,095100,46588815,3465,3465,3465,3465,11
|
|
20240704,095000,46550700,3455,3455,3455,3455,0
|
|
20240704,094900,46550700,3455,3455,3455,3455,0
|
|
20240704,094800,46550700,3455,3455,3455,3455,1
|
|
20240704,094700,46547245,3450,3455,3455,3450,300
|
|
20240704,094600,45512065,3450,3465,3465,3450,2931
|
|
20240704,094500,35389855,3475,3475,3475,3475,0
|
|
20240704,094400,35389855,3475,3475,3475,3475,0
|
|
20240704,094300,35389855,3475,3475,3475,3475,3
|
|
20240704,094200,35379430,3475,3475,3475,3475,0
|
|
20240704,094100,35379430,3475,3475,3475,3475,0
|
|
20240704,094000,35379430,3475,3475,3475,3475,20
|
|
20240704,093900,35309930,3475,3475,3475,3475,42
|
|
20240704,093800,35163980,3475,3475,3475,3475,0
|
|
20240704,093700,35163980,3475,3475,3475,3475,0
|
|
20240704,093600,35163980,3475,3475,3475,3475,30
|
|
20240704,093500,35059730,3460,3460,3460,3460,0
|
|
20240704,093400,35059730,3460,3460,3460,3460,0
|
|
20240704,093300,35059730,3460,3460,3460,3460,1
|
|
20240704,093200,35056270,3450,3450,3450,3450,0
|
|
20240704,093100,35056270,3450,3470,3470,3450,7000
|
|
20240704,093000,10854375,3490,3490,3490,3490,500
|
|
20240704,092900,9109375,3470,3470,3470,3470,0
|
|
20240704,092800,9109375,3470,3470,3470,3470,0
|
|
20240704,092700,9109375,3470,3470,3470,3470,160
|
|
20240704,092600,8554175,3490,3490,3490,3490,0
|
|
20240704,092500,8554175,3490,3490,3490,3490,0
|
|
20240704,092400,8554175,3490,3490,3490,3490,4
|
|
20240704,092300,8540215,3490,3470,3490,3470,24
|
|
20240704,092200,8456475,3475,3475,3475,3475,131
|
|
20240704,092100,8001250,3460,3460,3460,3460,0
|
|
20240704,092000,8001250,3460,3460,3460,3460,71
|
|
20240704,091900,7755590,3455,3470,3470,3455,500
|
|
20240704,091800,6025765,3495,3495,3495,3495,2
|
|
20240704,091700,6018775,3500,3500,3500,3500,2
|
|
20240704,091600,6011775,3500,3500,3500,3500,8
|
|
20240704,091500,5983775,3500,3500,3500,3500,10
|
|
20240704,091400,5948775,3500,3500,3500,3500,0
|
|
20240704,091300,5948775,3500,3500,3500,3500,3
|
|
20240704,091200,5938275,3500,3500,3500,3500,0
|
|
20240704,091100,5938275,3500,3500,3500,3500,210
|
|
20240704,091000,5203275,3500,3485,3500,3485,535
|
|
20240704,090900,3332380,3460,3460,3460,3460,0
|
|
20240704,090800,3332380,3460,3460,3460,3460,0
|
|
20240704,090700,3332380,3460,3460,3460,3460,0
|
|
20240704,090600,3332380,3460,3460,3460,3460,0
|
|
20240704,090500,3332380,3460,3460,3460,3460,436
|
|
20240704,090400,1823820,3460,3460,3460,3460,0
|
|
20240704,090300,1823820,3460,3460,3460,3460,30
|
|
20240704,090200,1720020,3485,3485,3485,3485,0
|
|
20240704,090100,1720020,3485,3485,3485,3485,0
|
|
20240704,090000,1720020,3485,3490,3490,3485,493
|