618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,191500,275735175,3415,3415,3415,3415,3727
|
|
20240703,191400,275735175,3415,3415,3415,3415,0
|
|
20240703,191300,275735175,3415,3415,3415,3415,0
|
|
20240703,191200,275735175,3415,3415,3415,3415,0
|
|
20240703,191100,275735175,3415,3415,3415,3415,0
|
|
20240703,191000,275735175,3415,3415,3415,3415,0
|
|
20240703,190900,275735175,3415,3415,3415,3415,0
|
|
20240703,190800,275735175,3415,3415,3415,3415,0
|
|
20240703,190700,275735175,3415,3415,3415,3415,0
|
|
20240703,190600,275735175,3415,3415,3415,3415,0
|
|
20240703,190500,275735175,3415,3415,3415,3415,0
|
|
20240703,190400,275735175,3415,3415,3415,3415,0
|
|
20240703,190300,275735175,3415,3415,3415,3415,0
|
|
20240703,190200,275735175,3415,3415,3415,3415,0
|
|
20240703,190100,275735175,3415,3415,3415,3415,0
|
|
20240703,190000,275735175,3415,3415,3415,3415,0
|
|
20240703,185900,275735175,3415,3415,3415,3415,0
|
|
20240703,185800,275735175,3415,3415,3415,3415,0
|
|
20240703,185700,275735175,3415,3415,3415,3415,0
|
|
20240703,185600,275735175,3415,3415,3415,3415,0
|
|
20240703,185500,275735175,3415,3415,3415,3415,0
|
|
20240703,185400,275735175,3415,3415,3415,3415,0
|
|
20240703,185300,275735175,3415,3415,3415,3415,0
|
|
20240703,185200,275735175,3415,3415,3415,3415,0
|
|
20240703,185100,275735175,3415,3415,3415,3415,0
|
|
20240703,185000,275735175,3415,3415,3415,3415,0
|
|
20240703,184900,275735175,3415,3415,3415,3415,0
|
|
20240703,184800,275735175,3415,3415,3415,3415,0
|
|
20240703,184700,275735175,3415,3415,3415,3415,0
|
|
20240703,184600,275735175,3415,3415,3415,3415,0
|
|
20240703,184500,275735175,3415,3415,3415,3415,3727
|
|
20240703,184400,275735175,3415,3415,3415,3415,0
|
|
20240703,184300,275735175,3415,3415,3415,3415,0
|
|
20240703,184200,275735175,3415,3415,3415,3415,0
|
|
20240703,184100,275735175,3415,3415,3415,3415,0
|
|
20240703,184000,275735175,3415,3415,3415,3415,0
|
|
20240703,183900,275735175,3415,3415,3415,3415,0
|
|
20240703,183800,275735175,3415,3415,3415,3415,0
|
|
20240703,183700,275735175,3415,3415,3415,3415,0
|
|
20240703,183600,275735175,3415,3415,3415,3415,0
|
|
20240703,183500,275735175,3415,3415,3415,3415,0
|
|
20240703,183400,275735175,3415,3415,3415,3415,0
|
|
20240703,183300,275735175,3415,3415,3415,3415,0
|
|
20240703,183200,275735175,3415,3415,3415,3415,0
|
|
20240703,183100,275735175,3415,3415,3415,3415,0
|
|
20240703,183000,275735175,3415,3415,3415,3415,0
|
|
20240703,182900,275735175,3415,3415,3415,3415,0
|
|
20240703,182800,275735175,3415,3415,3415,3415,0
|
|
20240703,182700,275735175,3415,3415,3415,3415,0
|
|
20240703,182600,275735175,3415,3415,3415,3415,0
|
|
20240703,182500,275735175,3415,3415,3415,3415,0
|
|
20240703,182400,275735175,3415,3415,3415,3415,0
|
|
20240703,182300,275735175,3415,3415,3415,3415,0
|
|
20240703,182200,275735175,3415,3415,3415,3415,0
|
|
20240703,182100,275735175,3415,3415,3415,3415,0
|
|
20240703,182000,275735175,3415,3415,3415,3415,0
|
|
20240703,181900,275735175,3415,3415,3415,3415,0
|
|
20240703,181800,275735175,3415,3415,3415,3415,0
|
|
20240703,181700,275735175,3415,3415,3415,3415,0
|
|
20240703,181600,275735175,3415,3415,3415,3415,0
|
|
20240703,181500,275735175,3415,3415,3415,3415,3727
|
|
20240703,181400,275735175,3415,3415,3415,3415,0
|
|
20240703,181300,275735175,3415,3415,3415,3415,0
|
|
20240703,181200,275735175,3415,3415,3415,3415,0
|
|
20240703,181100,275735175,3415,3415,3415,3415,0
|
|
20240703,181000,275735175,3415,3415,3415,3415,0
|
|
20240703,180900,275735175,3415,3415,3415,3415,0
|
|
20240703,180800,275735175,3415,3415,3415,3415,0
|
|
20240703,180700,275735175,3415,3415,3415,3415,0
|
|
20240703,180600,275735175,3415,3415,3415,3415,0
|
|
20240703,180500,275735175,3415,3415,3415,3415,0
|
|
20240703,180400,275735175,3415,3415,3415,3415,0
|
|
20240703,180300,275735175,3415,3415,3415,3415,0
|
|
20240703,180200,275735175,3415,3415,3415,3415,0
|
|
20240703,180100,275735175,3415,3415,3415,3415,0
|
|
20240703,180000,275735175,3415,3415,3415,3415,0
|
|
20240703,175900,275735175,3415,3415,3415,3415,0
|
|
20240703,175800,275735175,3415,3415,3415,3415,0
|
|
20240703,175700,275735175,3415,3415,3415,3415,0
|
|
20240703,175600,275735175,3415,3415,3415,3415,0
|
|
20240703,175500,275735175,3415,3415,3415,3415,0
|
|
20240703,175400,275735175,3415,3415,3415,3415,0
|
|
20240703,175300,275735175,3415,3415,3415,3415,0
|
|
20240703,175200,275735175,3415,3415,3415,3415,0
|
|
20240703,175100,275735175,3415,3415,3415,3415,0
|
|
20240703,175000,275735175,3415,3415,3415,3415,0
|
|
20240703,174900,275735175,3415,3415,3415,3415,0
|
|
20240703,174800,275735175,3415,3415,3415,3415,0
|
|
20240703,174700,275735175,3415,3415,3415,3415,0
|
|
20240703,174600,275735175,3415,3415,3415,3415,0
|
|
20240703,174500,275735175,3415,3415,3415,3415,3727
|
|
20240703,174400,275735175,3415,3415,3415,3415,0
|
|
20240703,174300,275735175,3415,3415,3415,3415,0
|
|
20240703,174200,275735175,3415,3415,3415,3415,0
|
|
20240703,174100,275735175,3415,3415,3415,3415,0
|
|
20240703,174000,275735175,3415,3415,3415,3415,0
|
|
20240703,173900,275735175,3415,3415,3415,3415,0
|
|
20240703,173800,275735175,3415,3415,3415,3415,0
|
|
20240703,173700,275735175,3415,3415,3415,3415,0
|
|
20240703,173600,275735175,3415,3415,3415,3415,0
|
|
20240703,173500,275735175,3415,3415,3415,3415,0
|
|
20240703,173400,275735175,3415,3415,3415,3415,0
|
|
20240703,173300,275735175,3415,3415,3415,3415,0
|
|
20240703,173200,275735175,3415,3415,3415,3415,0
|
|
20240703,173100,275735175,3415,3415,3415,3415,0
|
|
20240703,173000,275735175,3415,3415,3415,3415,0
|
|
20240703,172900,275735175,3415,3415,3415,3415,0
|
|
20240703,172800,275735175,3415,3415,3415,3415,0
|
|
20240703,172700,275735175,3415,3415,3415,3415,0
|
|
20240703,172600,275735175,3415,3415,3415,3415,0
|
|
20240703,172500,275735175,3415,3415,3415,3415,0
|
|
20240703,172400,275735175,3415,3415,3415,3415,0
|
|
20240703,172300,275735175,3415,3415,3415,3415,0
|
|
20240703,172200,275735175,3415,3415,3415,3415,0
|
|
20240703,172100,275735175,3415,3415,3415,3415,0
|
|
20240703,172000,275735175,3415,3415,3415,3415,0
|
|
20240703,171900,275735175,3415,3415,3415,3415,0
|
|
20240703,171800,275735175,3415,3415,3415,3415,0
|
|
20240703,171700,275735175,3415,3415,3415,3415,0
|
|
20240703,171600,275735175,3415,3415,3415,3415,0
|
|
20240703,171500,275735175,3415,3415,3415,3415,3727
|
|
20240703,171400,275735175,3415,3415,3415,3415,0
|
|
20240703,171300,275735175,3415,3415,3415,3415,0
|
|
20240703,171200,275735175,3415,3415,3415,3415,0
|
|
20240703,171100,275735175,3415,3415,3415,3415,0
|
|
20240703,171000,275735175,3415,3415,3415,3415,0
|
|
20240703,170900,275735175,3415,3415,3415,3415,0
|
|
20240703,170800,275735175,3415,3415,3415,3415,0
|
|
20240703,170700,275735175,3415,3415,3415,3415,0
|
|
20240703,170600,275735175,3415,3415,3415,3415,0
|
|
20240703,170500,275735175,3415,3415,3415,3415,0
|
|
20240703,170400,275735175,3415,3415,3415,3415,0
|
|
20240703,170300,275735175,3415,3415,3415,3415,0
|
|
20240703,170200,275735175,3415,3415,3415,3415,0
|
|
20240703,170100,275735175,3415,3415,3415,3415,0
|
|
20240703,170000,275735175,3415,3415,3415,3415,0
|
|
20240703,165900,275735175,3415,3415,3415,3415,0
|
|
20240703,165800,275735175,3415,3415,3415,3415,0
|
|
20240703,165700,275735175,3415,3415,3415,3415,0
|
|
20240703,165600,275735175,3415,3415,3415,3415,0
|
|
20240703,165500,275735175,3415,3415,3415,3415,0
|
|
20240703,165400,275735175,3415,3415,3415,3415,0
|
|
20240703,165300,275735175,3415,3415,3415,3415,0
|
|
20240703,165200,275735175,3415,3415,3415,3415,0
|
|
20240703,165100,275735175,3415,3415,3415,3415,0
|
|
20240703,165000,275735175,3415,3415,3415,3415,0
|
|
20240703,164900,275735175,3415,3415,3415,3415,0
|
|
20240703,164800,275735175,3415,3415,3415,3415,0
|
|
20240703,164700,275735175,3415,3415,3415,3415,0
|
|
20240703,164600,275735175,3415,3415,3415,3415,0
|
|
20240703,164500,275735175,3415,3415,3415,3415,3727
|
|
20240703,164400,275735175,3415,3415,3415,3415,0
|
|
20240703,164300,275735175,3415,3415,3415,3415,0
|
|
20240703,164200,275735175,3415,3415,3415,3415,0
|
|
20240703,164100,275735175,3415,3415,3415,3415,0
|
|
20240703,164000,275735175,3415,3415,3415,3415,0
|
|
20240703,163900,275735175,3415,3415,3415,3415,0
|
|
20240703,163800,275735175,3415,3415,3415,3415,0
|
|
20240703,163700,275735175,3415,3415,3415,3415,0
|
|
20240703,163600,275735175,3415,3415,3415,3415,0
|
|
20240703,163500,275735175,3415,3415,3415,3415,0
|
|
20240703,163400,275735175,3415,3415,3415,3415,0
|
|
20240703,163300,275735175,3415,3415,3415,3415,0
|
|
20240703,163200,275735175,3415,3415,3415,3415,0
|
|
20240703,163100,275735175,3415,3415,3415,3415,0
|
|
20240703,163000,275735175,3415,3415,3415,3415,0
|
|
20240703,162900,275735175,3415,3415,3415,3415,0
|
|
20240703,162800,275735175,3415,3415,3415,3415,0
|
|
20240703,162700,275735175,3415,3415,3415,3415,0
|
|
20240703,162600,275735175,3415,3415,3415,3415,0
|
|
20240703,162500,275735175,3415,3415,3415,3415,0
|
|
20240703,162400,275735175,3415,3415,3415,3415,0
|
|
20240703,162300,275735175,3415,3415,3415,3415,0
|
|
20240703,162200,275735175,3415,3415,3415,3415,0
|
|
20240703,162100,275735175,3415,3415,3415,3415,0
|
|
20240703,162000,275735175,3415,3415,3415,3415,0
|
|
20240703,161900,275735175,3415,3415,3415,3415,0
|
|
20240703,161800,275735175,3415,3415,3415,3415,0
|
|
20240703,161700,275735175,3415,3415,3415,3415,0
|
|
20240703,161600,275735175,3415,3415,3415,3415,0
|
|
20240703,161500,275735175,3415,3415,3415,3415,3727
|
|
20240703,161400,275735175,3415,3415,3415,3415,0
|
|
20240703,161300,275735175,3415,3415,3415,3415,0
|
|
20240703,161200,275735175,3415,3415,3415,3415,0
|
|
20240703,161100,275735175,3415,3415,3415,3415,0
|
|
20240703,161000,275735175,3415,3415,3415,3415,0
|
|
20240703,160900,275735175,3415,3415,3415,3415,0
|
|
20240703,160800,275735175,3415,3415,3415,3415,0
|
|
20240703,160700,275735175,3415,3415,3415,3415,0
|
|
20240703,160600,275735175,3415,3415,3415,3415,0
|
|
20240703,160500,275735175,3415,3415,3415,3415,0
|
|
20240703,160400,275735175,3415,3415,3415,3415,0
|
|
20240703,160300,275735175,3415,3415,3415,3415,0
|
|
20240703,160200,275735175,3415,3415,3415,3415,0
|
|
20240703,160100,275735175,3415,3415,3415,3415,0
|
|
20240703,160000,275735175,3415,3415,3415,3415,0
|
|
20240703,155900,275735175,3415,3415,3415,3415,0
|
|
20240703,155800,275735175,3415,3415,3415,3415,0
|
|
20240703,155700,275735175,3415,3415,3415,3415,0
|
|
20240703,155600,275735175,3415,3415,3415,3415,0
|
|
20240703,155500,275735175,3415,3415,3415,3415,0
|
|
20240703,155400,275735175,3415,3415,3415,3415,0
|
|
20240703,155300,275735175,3415,3415,3415,3415,0
|
|
20240703,155200,275735175,3415,3415,3415,3415,0
|
|
20240703,155100,275735175,3415,3415,3415,3415,0
|
|
20240703,155000,275735175,3415,3415,3415,3415,0
|
|
20240703,154900,275735175,3415,3415,3415,3415,0
|
|
20240703,154800,275735175,3415,3415,3415,3415,0
|
|
20240703,154700,275735175,3415,3415,3415,3415,0
|
|
20240703,154600,275735175,3415,3415,3415,3415,0
|
|
20240703,154500,275735175,3415,3415,3415,3415,3727
|
|
20240703,154400,275735175,3415,3415,3415,3415,0
|
|
20240703,154300,275735175,3415,3415,3415,3415,0
|
|
20240703,154200,275735175,3415,3415,3415,3415,0
|
|
20240703,154100,275735175,3415,3415,3415,3415,0
|
|
20240703,154000,275735175,3415,3415,3415,3415,0
|
|
20240703,153900,275735175,3415,3415,3415,3415,0
|
|
20240703,153800,275735175,3415,3415,3415,3415,0
|
|
20240703,153700,275735175,3415,3415,3415,3415,0
|
|
20240703,153600,275735175,3415,3415,3415,3415,0
|
|
20240703,153500,275735175,3415,3415,3415,3415,0
|
|
20240703,153400,275735175,3415,3415,3415,3415,0
|
|
20240703,153300,275735175,3415,3415,3415,3415,0
|
|
20240703,153200,275735175,3415,3415,3415,3415,0
|
|
20240703,153100,275735175,3415,3415,3415,3415,0
|
|
20240703,153000,275735175,3415,3415,3415,3415,3727
|
|
20240703,152900,263007470,3410,3410,3410,3410,0
|
|
20240703,152800,263007470,3410,3410,3410,3410,0
|
|
20240703,152700,263007470,3410,3410,3410,3410,0
|
|
20240703,152600,263007470,3410,3410,3410,3410,0
|
|
20240703,152500,263007470,3410,3410,3410,3410,0
|
|
20240703,152400,263007470,3410,3410,3410,3410,0
|
|
20240703,152300,263007470,3410,3410,3410,3410,0
|
|
20240703,152200,263007470,3410,3410,3410,3410,0
|
|
20240703,152100,263007470,3410,3410,3410,3410,0
|
|
20240703,152000,263007470,3410,3410,3410,3410,0
|
|
20240703,151900,263007470,3410,3410,3410,3410,318
|
|
20240703,151800,261923090,3410,3410,3410,3410,0
|
|
20240703,151700,261923090,3410,3405,3410,3405,150
|
|
20240703,151600,261411600,3410,3410,3410,3410,227
|
|
20240703,151500,260637530,3400,3400,3400,3400,38
|
|
20240703,151400,260508330,3410,3410,3410,3410,228
|
|
20240703,151300,259730850,3410,3410,3410,3410,147
|
|
20240703,151200,259229580,3410,3400,3410,3400,150
|
|
20240703,151100,258718090,3400,3400,3400,3400,174
|
|
20240703,151000,258126490,3400,3400,3405,3400,1315
|
|
20240703,150900,253654985,3405,3405,3405,3405,145
|
|
20240703,150800,253161260,3410,3410,3410,3410,1
|
|
20240703,150700,253157850,3410,3410,3410,3410,0
|
|
20240703,150600,253157850,3410,3410,3410,3410,0
|
|
20240703,150500,253157850,3410,3400,3410,3400,1087
|
|
20240703,150400,249459940,3395,3395,3395,3395,499
|
|
20240703,150300,247765835,3400,3400,3400,3400,198
|
|
20240703,150200,247092635,3400,3400,3400,3400,201
|
|
20240703,150100,246409235,3400,3400,3400,3400,0
|
|
20240703,150000,246409235,3400,3400,3400,3400,726
|
|
20240703,145900,243940835,3410,3410,3410,3410,145
|
|
20240703,145800,243446385,3410,3410,3410,3410,0
|
|
20240703,145700,243446385,3410,3410,3410,3410,224
|
|
20240703,145600,242682545,3410,3410,3410,3410,205
|
|
20240703,145500,241983495,3410,3410,3410,3410,0
|
|
20240703,145400,241983495,3410,3410,3410,3410,0
|
|
20240703,145300,241983495,3410,3405,3410,3405,283
|
|
20240703,145200,241018565,3400,3410,3410,3400,152
|
|
20240703,145100,240500275,3400,3400,3400,3400,46
|
|
20240703,145000,240343875,3410,3405,3410,3405,252
|
|
20240703,144900,239484665,3405,3405,3405,3405,0
|
|
20240703,144800,239484665,3405,3405,3405,3405,195
|
|
20240703,144700,238820690,3405,3405,3405,3405,173
|
|
20240703,144600,238231625,3405,3405,3405,3405,0
|
|
20240703,144500,238231625,3405,3405,3405,3405,267
|
|
20240703,144400,237322490,3405,3405,3405,3405,0
|
|
20240703,144300,237322490,3405,3405,3405,3405,229
|
|
20240703,144200,236542745,3405,3405,3405,3405,0
|
|
20240703,144100,236542745,3405,3405,3405,3405,192
|
|
20240703,144000,235888985,3405,3405,3405,3405,167
|
|
20240703,143900,235320350,3405,3405,3405,3405,200
|
|
20240703,143800,234639350,3405,3400,3405,3400,244
|
|
20240703,143700,233808780,3405,3405,3405,3405,184
|
|
20240703,143600,233182260,3405,3405,3405,3405,100
|
|
20240703,143500,232841760,3395,3405,3405,3395,167
|
|
20240703,143400,232273145,3400,3400,3400,3400,0
|
|
20240703,143300,232273145,3400,3400,3400,3400,0
|
|
20240703,143200,232273145,3400,3400,3400,3400,231
|
|
20240703,143100,231487745,3395,3395,3395,3395,412
|
|
20240703,143000,230089005,3395,3395,3395,3395,178
|
|
20240703,142900,229484695,3395,3395,3395,3395,0
|
|
20240703,142800,229484695,3395,3395,3395,3395,241
|
|
20240703,142700,228666500,3395,3395,3395,3395,0
|
|
20240703,142600,228666500,3395,3395,3395,3395,2
|
|
20240703,142500,228659710,3390,3390,3390,3390,0
|
|
20240703,142400,228659710,3390,3390,3390,3390,3
|
|
20240703,142300,228649540,3380,3380,3380,3380,0
|
|
20240703,142200,228649540,3380,3380,3380,3380,0
|
|
20240703,142100,228649540,3380,3380,3380,3380,0
|
|
20240703,142000,228649540,3380,3385,3385,3380,932
|
|
20240703,141900,225498865,3395,3395,3395,3395,179
|
|
20240703,141800,224891160,3385,3395,3395,3385,159
|
|
20240703,141700,224351375,3390,3390,3390,3390,2
|
|
20240703,141600,224344595,3395,3395,3395,3395,0
|
|
20240703,141500,224344595,3395,3395,3395,3395,243
|
|
20240703,141400,223519610,3395,3395,3395,3395,204
|
|
20240703,141300,222827030,3395,3395,3395,3395,0
|
|
20240703,141200,222827030,3395,3395,3395,3395,178
|
|
20240703,141100,222222720,3385,3385,3385,3385,0
|
|
20240703,141000,222222720,3385,3410,3410,3385,9842
|
|
20240703,140900,188853655,3410,3405,3410,3405,113
|
|
20240703,140800,188468885,3405,3405,3405,3405,0
|
|
20240703,140700,188468885,3405,3405,3405,3405,174
|
|
20240703,140600,187876415,3395,3405,3405,3395,309
|
|
20240703,140500,186827080,3410,3410,3410,3410,245
|
|
20240703,140400,185991630,3410,3410,3410,3410,0
|
|
20240703,140300,185991630,3410,3410,3410,3410,172
|
|
20240703,140200,185405110,3415,3415,3415,3415,0
|
|
20240703,140100,185405110,3415,3405,3415,3400,504
|
|
20240703,140000,183688505,3410,3410,3410,3410,0
|
|
20240703,135900,183688505,3410,3415,3415,3405,272
|
|
20240703,135800,182760260,3415,3415,3415,3415,0
|
|
20240703,135700,182760260,3415,3415,3415,3415,264
|
|
20240703,135600,181858700,3410,3410,3410,3410,100
|
|
20240703,135500,181517700,3410,3410,3410,3410,101
|
|
20240703,135400,181173290,3410,3410,3410,3410,100
|
|
20240703,135300,180832290,3410,3410,3410,3410,227
|
|
20240703,135200,180058220,3410,3410,3410,3410,101
|
|
20240703,135100,179713810,3410,3410,3410,3410,187
|
|
20240703,135000,179076140,3410,3410,3410,3410,166
|
|
20240703,134900,178510080,3410,3410,3410,3410,0
|
|
20240703,134800,178510080,3410,3410,3410,3410,0
|
|
20240703,134700,178510080,3410,3410,3410,3410,189
|
|
20240703,134600,177865590,3410,3405,3410,3405,191
|
|
20240703,134500,177214380,3410,3405,3410,3405,82
|
|
20240703,134400,176935165,3405,3400,3405,3395,84
|
|
20240703,134300,176649170,3410,3410,3410,3410,177
|
|
20240703,134200,176045600,3410,3410,3410,3410,174
|
|
20240703,134100,175452260,3410,3410,3410,3410,0
|
|
20240703,134000,175452260,3410,3410,3410,3410,264
|
|
20240703,133900,174552020,3410,3410,3410,3410,0
|
|
20240703,133800,174552020,3410,3410,3410,3410,184
|
|
20240703,133700,173924580,3405,3405,3405,3405,1000
|
|
20240703,133600,170519580,3405,3405,3405,3390,541
|
|
20240703,133500,168681975,3405,3405,3405,3405,1
|
|
20240703,133400,168678570,3405,3405,3405,3405,258
|
|
20240703,133300,167800080,3405,3405,3405,3405,0
|
|
20240703,133200,167800080,3405,3400,3405,3400,194
|
|
20240703,133100,167140475,3400,3400,3400,3400,0
|
|
20240703,133000,167140475,3400,3400,3400,3400,243
|
|
20240703,132900,166314275,3400,3400,3400,3400,0
|
|
20240703,132800,166314275,3400,3390,3400,3390,149
|
|
20240703,132700,165807685,3400,3390,3400,3390,201
|
|
20240703,132600,165124315,3400,3400,3400,3400,0
|
|
20240703,132500,165124315,3400,3400,3400,3400,198
|
|
20240703,132400,164451115,3400,3400,3400,3400,26
|
|
20240703,132300,164362715,3400,3400,3400,3400,156
|
|
20240703,132200,163832315,3400,3400,3400,3400,0
|
|
20240703,132100,163832315,3400,3400,3400,3400,237
|
|
20240703,132000,163026515,3395,3395,3395,3395,182
|
|
20240703,131900,162408625,3395,3395,3395,3395,0
|
|
20240703,131800,162408625,3395,3395,3395,3395,189
|
|
20240703,131700,161766970,3395,3395,3395,3395,0
|
|
20240703,131600,161766970,3395,3395,3395,3395,0
|
|
20240703,131500,161766970,3395,3395,3395,3395,265
|
|
20240703,131400,160867295,3395,3395,3395,3395,182
|
|
20240703,131300,160249405,3395,3395,3395,3395,0
|
|
20240703,131200,160249405,3395,3395,3395,3395,170
|
|
20240703,131100,159672255,3390,3390,3390,3390,50
|
|
20240703,131000,159502755,3395,3395,3395,3395,249
|
|
20240703,130900,158657400,3390,3390,3390,3390,3
|
|
20240703,130800,158647230,3390,3390,3390,3390,0
|
|
20240703,130700,158647230,3390,3395,3395,3390,232
|
|
20240703,130600,157859600,3395,3395,3395,3395,163
|
|
20240703,130500,157306215,3390,3390,3390,3390,2
|
|
20240703,130400,157299435,3390,3390,3390,3390,205
|
|
20240703,130300,156604485,3390,3390,3390,3390,3
|
|
20240703,130200,156594315,3395,3395,3395,3395,196
|
|
20240703,130100,155928895,3395,3395,3395,3395,0
|
|
20240703,130000,155928895,3395,3395,3395,3395,251
|
|
20240703,125900,155076750,3390,3390,3390,3390,108
|
|
20240703,125800,154710630,3390,3390,3390,3390,0
|
|
20240703,125700,154710630,3390,3390,3390,3390,208
|
|
20240703,125600,154005510,3390,3390,3390,3390,0
|
|
20240703,125500,154005510,3390,3390,3390,3390,155
|
|
20240703,125400,153480060,3390,3390,3390,3390,0
|
|
20240703,125300,153480060,3390,3390,3390,3390,263
|
|
20240703,125200,152588490,3385,3385,3385,3385,3
|
|
20240703,125100,152578335,3390,3390,3390,3390,168
|
|
20240703,125000,152008815,3390,3390,3390,3390,185
|
|
20240703,124900,151381665,3390,3390,3390,3390,0
|
|
20240703,124800,151381665,3390,3390,3390,3390,0
|
|
20240703,124700,151381665,3390,3390,3390,3390,252
|
|
20240703,124600,150527385,3390,3390,3390,3390,0
|
|
20240703,124500,150527385,3390,3390,3390,3390,0
|
|
20240703,124400,150527385,3390,3390,3390,3390,263
|
|
20240703,124300,149635815,3395,3395,3395,3395,0
|
|
20240703,124200,149635815,3395,3395,3395,3395,221
|
|
20240703,124100,148885520,3395,3395,3395,3395,0
|
|
20240703,124000,148885520,3395,3395,3395,3395,1
|
|
20240703,123900,148882125,3395,3395,3395,3395,266
|
|
20240703,123800,147979055,3395,3395,3395,3395,0
|
|
20240703,123700,147979055,3395,3395,3395,3395,171
|
|
20240703,123600,147398510,3395,3395,3395,3395,0
|
|
20240703,123500,147398510,3395,3385,3395,3385,173
|
|
20240703,123400,146811205,3395,3395,3395,3395,201
|
|
20240703,123300,146128810,3395,3395,3395,3395,0
|
|
20240703,123200,146128810,3395,3395,3395,3395,0
|
|
20240703,123100,146128810,3395,3395,3395,3395,257
|
|
20240703,123000,145256295,3395,3395,3395,3395,173
|
|
20240703,122900,144668960,3395,3395,3395,3395,0
|
|
20240703,122800,144668960,3395,3395,3395,3395,202
|
|
20240703,122700,143983170,3395,3395,3395,3395,0
|
|
20240703,122600,143983170,3395,3395,3395,3395,170
|
|
20240703,122500,143406020,3395,3395,3395,3395,1
|
|
20240703,122400,143402625,3395,3390,3395,3390,250
|
|
20240703,122300,142555120,3390,3390,3390,3390,0
|
|
20240703,122200,142555120,3390,3390,3390,3390,162
|
|
20240703,122100,142005940,3390,3390,3390,3390,0
|
|
20240703,122000,142005940,3390,3390,3390,3390,269
|
|
20240703,121900,141094030,3390,3390,3390,3390,0
|
|
20240703,121800,141094030,3390,3385,3390,3385,288
|
|
20240703,121700,140117995,3390,3390,3390,3390,159
|
|
20240703,121600,139578985,3390,3390,3390,3390,0
|
|
20240703,121500,139578985,3390,3390,3390,3390,206
|
|
20240703,121400,138880645,3390,3390,3390,3390,0
|
|
20240703,121300,138880645,3390,3390,3390,3390,0
|
|
20240703,121200,138880645,3390,3390,3390,3390,245
|
|
20240703,121100,138050095,3390,3390,3390,3390,165
|
|
20240703,121000,137490745,3390,3390,3390,3390,1
|
|
20240703,120900,137487355,3390,3390,3390,3390,0
|
|
20240703,120800,137487355,3390,3390,3390,3390,247
|
|
20240703,120700,136650025,3390,3390,3390,3390,0
|
|
20240703,120600,136650025,3390,3390,3390,3390,199
|
|
20240703,120500,135975415,3390,3390,3390,3390,153
|
|
20240703,120400,135456745,3390,3390,3390,3390,0
|
|
20240703,120300,135456745,3390,3390,3390,3390,147
|
|
20240703,120200,134958415,3390,3390,3390,3390,0
|
|
20240703,120100,134958415,3390,3390,3390,3380,262
|
|
20240703,120000,134070265,3380,3380,3380,3380,0
|
|
20240703,115900,134070265,3380,3390,3390,3380,198
|
|
20240703,115800,133399085,3390,3390,3390,3390,0
|
|
20240703,115700,133399085,3390,3390,3390,3390,243
|
|
20240703,115600,132575315,3390,3390,3390,3390,0
|
|
20240703,115500,132575315,3390,3390,3390,3390,0
|
|
20240703,115400,132575315,3390,3390,3390,3390,242
|
|
20240703,115300,131754935,3390,3390,3390,3390,0
|
|
20240703,115200,131754935,3390,3390,3390,3390,160
|
|
20240703,115100,131212535,3390,3390,3390,3390,0
|
|
20240703,115000,131212535,3390,3390,3390,3390,259
|
|
20240703,114900,130334525,3390,3390,3390,3390,0
|
|
20240703,114800,130334525,3390,3390,3390,3390,173
|
|
20240703,114700,129748055,3390,3390,3390,3390,0
|
|
20240703,114600,129748055,3390,3390,3390,3390,266
|
|
20240703,114500,128846315,3390,3390,3390,3390,0
|
|
20240703,114400,128846315,3390,3380,3390,3380,165
|
|
20240703,114300,128286995,3390,3390,3390,3390,1
|
|
20240703,114200,128283605,3390,3390,3390,3390,0
|
|
20240703,114100,128283605,3390,3390,3390,3390,1
|
|
20240703,114000,128280215,3390,3390,3390,3390,1
|
|
20240703,113900,128276825,3390,3390,3390,3390,0
|
|
20240703,113800,128276825,3390,3390,3390,3390,6
|
|
20240703,113700,128256485,3375,3375,3375,3375,6
|
|
20240703,113600,128236235,3390,3390,3390,3390,0
|
|
20240703,113500,128236235,3390,3390,3390,3390,1500
|
|
20240703,113400,123151235,3385,3385,3385,3385,0
|
|
20240703,113300,123151235,3385,3385,3385,3385,0
|
|
20240703,113200,123151235,3385,3390,3390,3375,6023
|
|
20240703,113100,102809595,3390,3390,3390,3390,0
|
|
20240703,113000,102809595,3390,3390,3390,3390,243
|
|
20240703,112900,101985825,3390,3390,3390,3390,0
|
|
20240703,112800,101985825,3390,3390,3390,3390,0
|
|
20240703,112700,101985825,3390,3390,3390,3390,215
|
|
20240703,112600,101256975,3380,3380,3380,3380,3
|
|
20240703,112500,101246835,3390,3390,3390,3390,232
|
|
20240703,112400,100460355,3390,3390,3390,3390,0
|
|
20240703,112300,100460355,3390,3390,3390,3390,0
|
|
20240703,112200,100460355,3390,3390,3390,3390,225
|
|
20240703,112100,99697605,3390,3390,3390,3390,180
|
|
20240703,112000,99087405,3390,3390,3390,3390,0
|
|
20240703,111900,99087405,3390,3390,3390,3390,188
|
|
20240703,111800,98450085,3390,3390,3390,3390,0
|
|
20240703,111700,98450085,3390,3390,3390,3390,0
|
|
20240703,111600,98450085,3390,3390,3390,3390,254
|
|
20240703,111500,97589025,3390,3390,3390,3390,0
|
|
20240703,111400,97589025,3390,3390,3390,3390,229
|
|
20240703,111300,96812715,3390,3390,3390,3390,0
|
|
20240703,111200,96812715,3390,3390,3390,3390,153
|
|
20240703,111100,96294045,3390,3390,3390,3390,167
|
|
20240703,111000,95727915,3390,3390,3390,3390,1
|
|
20240703,110900,95724525,3385,3380,3385,3380,109
|
|
20240703,110800,95355575,3385,3385,3385,3385,0
|
|
20240703,110700,95355575,3385,3385,3385,3385,243
|
|
20240703,110600,94533020,3385,3385,3385,3385,0
|
|
20240703,110500,94533020,3385,3385,3385,3385,152
|
|
20240703,110400,94018500,3385,3385,3385,3385,0
|
|
20240703,110300,94018500,3385,3385,3385,3385,258
|
|
20240703,110200,93145170,3385,3385,3385,3385,0
|
|
20240703,110100,93145170,3385,3385,3385,3385,0
|
|
20240703,110000,93145170,3385,3385,3385,3385,199
|
|
20240703,105900,92471555,3385,3385,3385,3385,0
|
|
20240703,105800,92471555,3385,3385,3385,3385,245
|
|
20240703,105700,91642230,3385,3385,3385,3385,0
|
|
20240703,105600,91642230,3385,3385,3385,3385,218
|
|
20240703,105500,90904300,3385,3375,3385,3375,2
|
|
20240703,105400,90897540,3385,3385,3385,3385,178
|
|
20240703,105300,90295010,3385,3385,3385,3385,152
|
|
20240703,105200,89780490,3375,3375,3375,3375,3
|
|
20240703,105100,89770365,3385,3385,3385,3385,0
|
|
20240703,105000,89770365,3385,3385,3385,3385,1226
|
|
20240703,104900,85620355,3385,3385,3385,3385,0
|
|
20240703,104800,85620355,3385,3385,3385,3385,1244
|
|
20240703,104700,81409415,3375,3375,3375,3375,1219
|
|
20240703,104600,77295290,3385,3385,3385,3385,0
|
|
20240703,104500,77295290,3385,3385,3385,3385,177
|
|
20240703,104400,76696145,3385,3385,3385,3385,193
|
|
20240703,104300,76042840,3385,3385,3385,3385,180
|
|
20240703,104200,75433540,3385,3385,3385,3385,0
|
|
20240703,104100,75433540,3385,3385,3385,3385,0
|
|
20240703,104000,75433540,3385,3385,3385,3385,217
|
|
20240703,103900,74698995,3385,3385,3385,3385,0
|
|
20240703,103800,74698995,3385,3385,3385,3385,0
|
|
20240703,103700,74698995,3385,3375,3385,3375,430
|
|
20240703,103600,73245335,3385,3385,3385,3385,1
|
|
20240703,103500,73241950,3375,3385,3385,3375,224
|
|
20240703,103400,72483740,3385,3385,3385,3385,157
|
|
20240703,103300,71952295,3385,3385,3385,3385,0
|
|
20240703,103200,71952295,3385,3375,3385,3375,7
|
|
20240703,103100,71928650,3375,3375,3385,3375,55
|
|
20240703,103000,71742925,3385,3385,3385,3385,0
|
|
20240703,102900,71742925,3385,3375,3385,3375,111
|
|
20240703,102800,71368290,3385,3385,3385,3385,0
|
|
20240703,102700,71368290,3385,3385,3385,3385,0
|
|
20240703,102600,71368290,3385,3385,3385,3385,0
|
|
20240703,102500,71368290,3385,3385,3385,3385,0
|
|
20240703,102400,71368290,3385,3370,3385,3370,267
|
|
20240703,102300,70468475,3370,3375,3375,3370,2002
|
|
20240703,102200,63715580,3380,3380,3380,3380,1
|
|
20240703,102100,63712200,3375,3375,3375,3375,0
|
|
20240703,102000,63712200,3375,3385,3385,3375,751
|
|
20240703,101900,61175605,3385,3385,3385,3385,0
|
|
20240703,101800,61175605,3385,3375,3385,3375,155
|
|
20240703,101700,60650970,3375,3375,3375,3375,0
|
|
20240703,101600,60650970,3375,3375,3375,3375,12
|
|
20240703,101500,60610470,3385,3385,3385,3385,0
|
|
20240703,101400,60610470,3385,3385,3385,3385,213
|
|
20240703,101300,59889465,3380,3385,3385,3380,178
|
|
20240703,101200,59286940,3380,3380,3380,3380,0
|
|
20240703,101100,59286940,3380,3380,3380,3380,2182
|
|
20240703,101000,51911780,3375,3375,3375,3375,0
|
|
20240703,100900,51911780,3375,3375,3375,3375,0
|
|
20240703,100800,51911780,3375,3390,3390,3375,960
|
|
20240703,100700,48668540,3390,3390,3390,3390,0
|
|
20240703,100600,48668540,3390,3380,3390,3375,295
|
|
20240703,100500,47669915,3385,3385,3385,3385,2
|
|
20240703,100400,47663145,3390,3390,3390,3390,158
|
|
20240703,100300,47127525,3390,3390,3390,3390,0
|
|
20240703,100200,47127525,3390,3390,3390,3390,149
|
|
20240703,100100,46622415,3395,3380,3395,3380,6
|
|
20240703,100000,46602110,3395,3390,3395,3390,321
|
|
20240703,095900,45512870,3390,3390,3390,3390,0
|
|
20240703,095800,45512870,3390,3390,3390,3390,5
|
|
20240703,095700,45495920,3390,3380,3390,3380,236
|
|
20240703,095600,44695910,3380,3380,3380,3380,0
|
|
20240703,095500,44695910,3380,3380,3380,3375,28
|
|
20240703,095400,44601280,3380,3380,3380,3380,0
|
|
20240703,095300,44601280,3380,3380,3380,3380,0
|
|
20240703,095200,44601280,3380,3380,3380,3375,54
|
|
20240703,095100,44419010,3380,3380,3380,3380,0
|
|
20240703,095000,44419010,3380,3380,3380,3380,0
|
|
20240703,094900,44419010,3380,3380,3380,3380,0
|
|
20240703,094800,44419010,3380,3380,3380,3380,0
|
|
20240703,094700,44419010,3380,3380,3380,3380,0
|
|
20240703,094600,44419010,3380,3380,3380,3380,303
|
|
20240703,094500,43394870,3380,3380,3380,3380,100
|
|
20240703,094400,43056870,3380,3380,3380,3380,100
|
|
20240703,094300,42718870,3375,3375,3375,3375,4
|
|
20240703,094200,42705370,3380,3385,3385,3380,4586
|
|
20240703,094100,27191100,3390,3395,3395,3390,196
|
|
20240703,094000,26526655,3400,3400,3400,3400,0
|
|
20240703,093900,26526655,3400,3400,3400,3400,0
|
|
20240703,093800,26526655,3400,3400,3400,3400,246
|
|
20240703,093700,25690255,3385,3385,3385,3385,0
|
|
20240703,093600,25690255,3385,3385,3385,3385,0
|
|
20240703,093500,25690255,3385,3385,3385,3385,0
|
|
20240703,093400,25690255,3385,3385,3385,3385,0
|
|
20240703,093300,25690255,3385,3395,3395,3385,1999
|
|
20240703,093200,18919740,3405,3405,3405,3405,202
|
|
20240703,093100,18231930,3405,3405,3405,3405,3
|
|
20240703,093000,18221715,3395,3395,3405,3395,230
|
|
20240703,092900,17438625,3405,3405,3405,3405,160
|
|
20240703,092800,16893825,3405,3405,3405,3405,0
|
|
20240703,092700,16893825,3405,3405,3405,3405,208
|
|
20240703,092600,16185585,3405,3405,3405,3405,0
|
|
20240703,092500,16185585,3405,3405,3405,3405,148
|
|
20240703,092400,15681645,3405,3405,3405,3405,0
|
|
20240703,092300,15681645,3405,3405,3405,3405,178
|
|
20240703,092200,15075555,3405,3395,3405,3395,360
|
|
20240703,092100,13851675,3405,3405,3405,3405,1
|
|
20240703,092000,13848270,3410,3395,3410,3395,662
|
|
20240703,091900,11597345,3400,3400,3400,3400,0
|
|
20240703,091800,11597345,3400,3400,3400,3400,158
|
|
20240703,091700,11060145,3395,3395,3395,3395,51
|
|
20240703,091600,10887000,3405,3405,3405,3405,0
|
|
20240703,091500,10887000,3405,3405,3405,3405,157
|
|
20240703,091400,10352415,3405,3405,3405,3405,50
|
|
20240703,091300,10182165,3405,3405,3405,3405,413
|
|
20240703,091200,8775900,3405,3405,3405,3405,0
|
|
20240703,091100,8775900,3405,3400,3405,3400,229
|
|
20240703,091000,7996190,3400,3400,3400,3400,0
|
|
20240703,090900,7996190,3400,3400,3400,3400,216
|
|
20240703,090800,7261790,3395,3395,3395,3395,97
|
|
20240703,090700,6932475,3390,3390,3390,3390,650
|
|
20240703,090600,4728975,3380,3380,3380,3380,0
|
|
20240703,090500,4728975,3380,3380,3380,3380,20
|
|
20240703,090400,4661375,3390,3390,3390,3390,27
|
|
20240703,090300,4569845,3390,3390,3390,3390,1
|
|
20240703,090200,4566455,3390,3390,3390,3390,102
|
|
20240703,090100,4220675,3390,3390,3390,3390,0
|
|
20240703,090000,4220675,3390,3395,3395,3390,1245
|