656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195300,208616520,4230,4230,4230,4230,234
|
|
20240710,195200,208616520,4230,4230,4230,4230,0
|
|
20240710,195100,208616520,4230,4230,4230,4230,0
|
|
20240710,195000,208616520,4230,4230,4230,4230,0
|
|
20240710,194900,208616520,4230,4230,4230,4230,0
|
|
20240710,194800,208616520,4230,4230,4230,4230,0
|
|
20240710,194700,208616520,4230,4230,4230,4230,0
|
|
20240710,194600,208616520,4230,4230,4230,4230,0
|
|
20240710,194500,208616520,4230,4230,4230,4230,0
|
|
20240710,194400,208616520,4230,4230,4230,4230,0
|
|
20240710,194300,208616520,4230,4230,4230,4230,0
|
|
20240710,194200,208616520,4230,4230,4230,4230,0
|
|
20240710,194100,208616520,4230,4230,4230,4230,0
|
|
20240710,194000,208616520,4230,4230,4230,4230,0
|
|
20240710,193900,208616520,4230,4230,4230,4230,0
|
|
20240710,193800,208616520,4230,4230,4230,4230,0
|
|
20240710,193700,208616520,4230,4230,4230,4230,0
|
|
20240710,193600,208616520,4230,4230,4230,4230,0
|
|
20240710,193500,208616520,4230,4230,4230,4230,0
|
|
20240710,193400,208616520,4230,4230,4230,4230,0
|
|
20240710,193300,208616520,4230,4230,4230,4230,0
|
|
20240710,193200,208616520,4230,4230,4230,4230,0
|
|
20240710,193100,208616520,4230,4230,4230,4230,0
|
|
20240710,193000,208616520,4230,4230,4230,4230,0
|
|
20240710,192900,208616520,4230,4230,4230,4230,0
|
|
20240710,192800,208616520,4230,4230,4230,4230,0
|
|
20240710,192700,208616520,4230,4230,4230,4230,0
|
|
20240710,192600,208616520,4230,4230,4230,4230,0
|
|
20240710,192500,208616520,4230,4230,4230,4230,0
|
|
20240710,192400,208616520,4230,4230,4230,4230,0
|
|
20240710,192300,208616520,4230,4230,4230,4230,234
|
|
20240710,192200,208616520,4230,4230,4230,4230,0
|
|
20240710,192100,208616520,4230,4230,4230,4230,0
|
|
20240710,192000,208616520,4230,4230,4230,4230,0
|
|
20240710,191900,208616520,4230,4230,4230,4230,0
|
|
20240710,191800,208616520,4230,4230,4230,4230,0
|
|
20240710,191700,208616520,4230,4230,4230,4230,0
|
|
20240710,191600,208616520,4230,4230,4230,4230,0
|
|
20240710,191500,208616520,4230,4230,4230,4230,0
|
|
20240710,191400,208616520,4230,4230,4230,4230,0
|
|
20240710,191300,208616520,4230,4230,4230,4230,0
|
|
20240710,191200,208616520,4230,4230,4230,4230,0
|
|
20240710,191100,208616520,4230,4230,4230,4230,0
|
|
20240710,191000,208616520,4230,4230,4230,4230,0
|
|
20240710,190900,208616520,4230,4230,4230,4230,0
|
|
20240710,190800,208616520,4230,4230,4230,4230,0
|
|
20240710,190700,208616520,4230,4230,4230,4230,0
|
|
20240710,190600,208616520,4230,4230,4230,4230,0
|
|
20240710,190500,208616520,4230,4230,4230,4230,0
|
|
20240710,190400,208616520,4230,4230,4230,4230,0
|
|
20240710,190300,208616520,4230,4230,4230,4230,0
|
|
20240710,190200,208616520,4230,4230,4230,4230,0
|
|
20240710,190100,208616520,4230,4230,4230,4230,0
|
|
20240710,190000,208616520,4230,4230,4230,4230,0
|
|
20240710,185900,208616520,4230,4230,4230,4230,0
|
|
20240710,185800,208616520,4230,4230,4230,4230,0
|
|
20240710,185700,208616520,4230,4230,4230,4230,0
|
|
20240710,185600,208616520,4230,4230,4230,4230,0
|
|
20240710,185500,208616520,4230,4230,4230,4230,0
|
|
20240710,185400,208616520,4230,4230,4230,4230,0
|
|
20240710,185300,208616520,4230,4230,4230,4230,234
|
|
20240710,185200,208616520,4230,4230,4230,4230,0
|
|
20240710,185100,208616520,4230,4230,4230,4230,0
|
|
20240710,185000,208616520,4230,4230,4230,4230,0
|
|
20240710,184900,208616520,4230,4230,4230,4230,0
|
|
20240710,184800,208616520,4230,4230,4230,4230,0
|
|
20240710,184700,208616520,4230,4230,4230,4230,0
|
|
20240710,184600,208616520,4230,4230,4230,4230,0
|
|
20240710,184500,208616520,4230,4230,4230,4230,0
|
|
20240710,184400,208616520,4230,4230,4230,4230,0
|
|
20240710,184300,208616520,4230,4230,4230,4230,0
|
|
20240710,184200,208616520,4230,4230,4230,4230,0
|
|
20240710,184100,208616520,4230,4230,4230,4230,0
|
|
20240710,184000,208616520,4230,4230,4230,4230,0
|
|
20240710,183900,208616520,4230,4230,4230,4230,0
|
|
20240710,183800,208616520,4230,4230,4230,4230,0
|
|
20240710,183700,208616520,4230,4230,4230,4230,0
|
|
20240710,183600,208616520,4230,4230,4230,4230,0
|
|
20240710,183500,208616520,4230,4230,4230,4230,0
|
|
20240710,183400,208616520,4230,4230,4230,4230,0
|
|
20240710,183300,208616520,4230,4230,4230,4230,0
|
|
20240710,183200,208616520,4230,4230,4230,4230,0
|
|
20240710,183100,208616520,4230,4230,4230,4230,0
|
|
20240710,183000,208616520,4230,4230,4230,4230,0
|
|
20240710,182900,208616520,4230,4230,4230,4230,0
|
|
20240710,182800,208616520,4230,4230,4230,4230,0
|
|
20240710,182700,208616520,4230,4230,4230,4230,0
|
|
20240710,182600,208616520,4230,4230,4230,4230,0
|
|
20240710,182500,208616520,4230,4230,4230,4230,0
|
|
20240710,182400,208616520,4230,4230,4230,4230,0
|
|
20240710,182300,208616520,4230,4230,4230,4230,234
|
|
20240710,182200,208616520,4230,4230,4230,4230,0
|
|
20240710,182100,208616520,4230,4230,4230,4230,0
|
|
20240710,182000,208616520,4230,4230,4230,4230,0
|
|
20240710,181900,208616520,4230,4230,4230,4230,0
|
|
20240710,181800,208616520,4230,4230,4230,4230,0
|
|
20240710,181700,208616520,4230,4230,4230,4230,0
|
|
20240710,181600,208616520,4230,4230,4230,4230,0
|
|
20240710,181500,208616520,4230,4230,4230,4230,0
|
|
20240710,181400,208616520,4230,4230,4230,4230,0
|
|
20240710,181300,208616520,4230,4230,4230,4230,0
|
|
20240710,181200,208616520,4230,4230,4230,4230,0
|
|
20240710,181100,208616520,4230,4230,4230,4230,0
|
|
20240710,181000,208616520,4230,4230,4230,4230,0
|
|
20240710,180900,208616520,4230,4230,4230,4230,0
|
|
20240710,180800,208616520,4230,4230,4230,4230,0
|
|
20240710,180700,208616520,4230,4230,4230,4230,0
|
|
20240710,180600,208616520,4230,4230,4230,4230,0
|
|
20240710,180500,208616520,4230,4230,4230,4230,0
|
|
20240710,180400,208616520,4230,4230,4230,4230,0
|
|
20240710,180300,208616520,4230,4230,4230,4230,0
|
|
20240710,180200,208616520,4230,4230,4230,4230,0
|
|
20240710,180100,208616520,4230,4230,4230,4230,0
|
|
20240710,180000,208616520,4230,4230,4230,4230,0
|
|
20240710,175900,208616520,4230,4230,4230,4230,0
|
|
20240710,175800,208616520,4230,4230,4230,4230,0
|
|
20240710,175700,208616520,4230,4230,4230,4230,0
|
|
20240710,175600,208616520,4230,4230,4230,4230,0
|
|
20240710,175500,208616520,4230,4230,4230,4230,0
|
|
20240710,175400,208616520,4230,4230,4230,4230,0
|
|
20240710,175300,208616520,4230,4230,4230,4230,234
|
|
20240710,175200,208616520,4230,4230,4230,4230,0
|
|
20240710,175100,208616520,4230,4230,4230,4230,0
|
|
20240710,175000,208616520,4230,4230,4230,4230,0
|
|
20240710,174900,208616520,4230,4230,4230,4230,0
|
|
20240710,174800,208616520,4230,4230,4230,4230,0
|
|
20240710,174700,208616520,4230,4230,4230,4230,0
|
|
20240710,174600,208616520,4230,4230,4230,4230,0
|
|
20240710,174500,208616520,4230,4230,4230,4230,0
|
|
20240710,174400,208616520,4230,4230,4230,4230,0
|
|
20240710,174300,208616520,4230,4230,4230,4230,0
|
|
20240710,174200,208616520,4230,4230,4230,4230,0
|
|
20240710,174100,208616520,4230,4230,4230,4230,0
|
|
20240710,174000,208616520,4230,4230,4230,4230,0
|
|
20240710,173900,208616520,4230,4230,4230,4230,0
|
|
20240710,173800,208616520,4230,4230,4230,4230,0
|
|
20240710,173700,208616520,4230,4230,4230,4230,0
|
|
20240710,173600,208616520,4230,4230,4230,4230,0
|
|
20240710,173500,208616520,4230,4230,4230,4230,0
|
|
20240710,173400,208616520,4230,4230,4230,4230,0
|
|
20240710,173300,208616520,4230,4230,4230,4230,0
|
|
20240710,173200,208616520,4230,4230,4230,4230,0
|
|
20240710,173100,208616520,4230,4230,4230,4230,0
|
|
20240710,173000,208616520,4230,4230,4230,4230,0
|
|
20240710,172900,208616520,4230,4230,4230,4230,0
|
|
20240710,172800,208616520,4230,4230,4230,4230,0
|
|
20240710,172700,208616520,4230,4230,4230,4230,0
|
|
20240710,172600,208616520,4230,4230,4230,4230,0
|
|
20240710,172500,208616520,4230,4230,4230,4230,0
|
|
20240710,172400,208616520,4230,4230,4230,4230,0
|
|
20240710,172300,208616520,4230,4230,4230,4230,234
|
|
20240710,172200,208616520,4230,4230,4230,4230,0
|
|
20240710,172100,208616520,4230,4230,4230,4230,0
|
|
20240710,172000,208616520,4230,4230,4230,4230,0
|
|
20240710,171900,208616520,4230,4230,4230,4230,0
|
|
20240710,171800,208616520,4230,4230,4230,4230,0
|
|
20240710,171700,208616520,4230,4230,4230,4230,0
|
|
20240710,171600,208616520,4230,4230,4230,4230,0
|
|
20240710,171500,208616520,4230,4230,4230,4230,0
|
|
20240710,171400,208616520,4230,4230,4230,4230,0
|
|
20240710,171300,208616520,4230,4230,4230,4230,0
|
|
20240710,171200,208616520,4230,4230,4230,4230,0
|
|
20240710,171100,208616520,4230,4230,4230,4230,0
|
|
20240710,171000,208616520,4230,4230,4230,4230,0
|
|
20240710,170900,208616520,4230,4230,4230,4230,0
|
|
20240710,170800,208616520,4230,4230,4230,4230,0
|
|
20240710,170700,208616520,4230,4230,4230,4230,0
|
|
20240710,170600,208616520,4230,4230,4230,4230,0
|
|
20240710,170500,208616520,4230,4230,4230,4230,0
|
|
20240710,170400,208616520,4230,4230,4230,4230,0
|
|
20240710,170300,208616520,4230,4230,4230,4230,0
|
|
20240710,170200,208616520,4230,4230,4230,4230,0
|
|
20240710,170100,208616520,4230,4230,4230,4230,0
|
|
20240710,170000,208616520,4230,4230,4230,4230,0
|
|
20240710,165900,208616520,4230,4230,4230,4230,0
|
|
20240710,165800,208616520,4230,4230,4230,4230,0
|
|
20240710,165700,208616520,4230,4230,4230,4230,0
|
|
20240710,165600,208616520,4230,4230,4230,4230,0
|
|
20240710,165500,208616520,4230,4230,4230,4230,0
|
|
20240710,165400,208616520,4230,4230,4230,4230,0
|
|
20240710,165300,208616520,4230,4230,4230,4230,234
|
|
20240710,165200,208616520,4230,4230,4230,4230,0
|
|
20240710,165100,208616520,4230,4230,4230,4230,0
|
|
20240710,165000,208616520,4230,4230,4230,4230,0
|
|
20240710,164900,208616520,4230,4230,4230,4230,0
|
|
20240710,164800,208616520,4230,4230,4230,4230,0
|
|
20240710,164700,208616520,4230,4230,4230,4230,0
|
|
20240710,164600,208616520,4230,4230,4230,4230,0
|
|
20240710,164500,208616520,4230,4230,4230,4230,0
|
|
20240710,164400,208616520,4230,4230,4230,4230,0
|
|
20240710,164300,208616520,4230,4230,4230,4230,0
|
|
20240710,164200,208616520,4230,4230,4230,4230,0
|
|
20240710,164100,208616520,4230,4230,4230,4230,0
|
|
20240710,164000,208616520,4230,4230,4230,4230,0
|
|
20240710,163900,208616520,4230,4230,4230,4230,0
|
|
20240710,163800,208616520,4230,4230,4230,4230,0
|
|
20240710,163700,208616520,4230,4230,4230,4230,0
|
|
20240710,163600,208616520,4230,4230,4230,4230,0
|
|
20240710,163500,208616520,4230,4230,4230,4230,0
|
|
20240710,163400,208616520,4230,4230,4230,4230,0
|
|
20240710,163300,208616520,4230,4230,4230,4230,0
|
|
20240710,163200,208616520,4230,4230,4230,4230,0
|
|
20240710,163100,208616520,4230,4230,4230,4230,0
|
|
20240710,163000,208616520,4230,4230,4230,4230,0
|
|
20240710,162900,208616520,4230,4230,4230,4230,0
|
|
20240710,162800,208616520,4230,4230,4230,4230,0
|
|
20240710,162700,208616520,4230,4230,4230,4230,0
|
|
20240710,162600,208616520,4230,4230,4230,4230,0
|
|
20240710,162500,208616520,4230,4230,4230,4230,0
|
|
20240710,162400,208616520,4230,4230,4230,4230,0
|
|
20240710,162300,208616520,4230,4230,4230,4230,234
|
|
20240710,162200,208616520,4230,4230,4230,4230,0
|
|
20240710,162100,208616520,4230,4230,4230,4230,0
|
|
20240710,162000,208616520,4230,4230,4230,4230,0
|
|
20240710,161900,208616520,4230,4230,4230,4230,0
|
|
20240710,161800,208616520,4230,4230,4230,4230,0
|
|
20240710,161700,208616520,4230,4230,4230,4230,0
|
|
20240710,161600,208616520,4230,4230,4230,4230,0
|
|
20240710,161500,208616520,4230,4230,4230,4230,0
|
|
20240710,161400,208616520,4230,4230,4230,4230,0
|
|
20240710,161300,208616520,4230,4230,4230,4230,0
|
|
20240710,161200,208616520,4230,4230,4230,4230,0
|
|
20240710,161100,208616520,4230,4230,4230,4230,0
|
|
20240710,161000,208616520,4230,4230,4230,4230,0
|
|
20240710,160900,208616520,4230,4230,4230,4230,0
|
|
20240710,160800,208616520,4230,4230,4230,4230,0
|
|
20240710,160700,208616520,4230,4230,4230,4230,0
|
|
20240710,160600,208616520,4230,4230,4230,4230,0
|
|
20240710,160500,208616520,4230,4230,4230,4230,0
|
|
20240710,160400,208616520,4230,4230,4230,4230,0
|
|
20240710,160300,208616520,4230,4230,4230,4230,0
|
|
20240710,160200,208616520,4230,4230,4230,4230,0
|
|
20240710,160100,208616520,4230,4230,4230,4230,0
|
|
20240710,160000,208616520,4230,4230,4230,4230,0
|
|
20240710,155900,208616520,4230,4230,4230,4230,0
|
|
20240710,155800,208616520,4230,4230,4230,4230,0
|
|
20240710,155700,208616520,4230,4230,4230,4230,0
|
|
20240710,155600,208616520,4230,4230,4230,4230,0
|
|
20240710,155500,208616520,4230,4230,4230,4230,0
|
|
20240710,155400,208616520,4230,4230,4230,4230,0
|
|
20240710,155300,208616520,4230,4230,4230,4230,234
|
|
20240710,155200,208616520,4230,4230,4230,4230,0
|
|
20240710,155100,208616520,4230,4230,4230,4230,0
|
|
20240710,155000,208616520,4230,4230,4230,4230,0
|
|
20240710,154900,208616520,4230,4230,4230,4230,0
|
|
20240710,154800,208616520,4230,4230,4230,4230,0
|
|
20240710,154700,208616520,4230,4230,4230,4230,0
|
|
20240710,154600,208616520,4230,4230,4230,4230,0
|
|
20240710,154500,208616520,4230,4230,4230,4230,0
|
|
20240710,154400,208616520,4230,4230,4230,4230,0
|
|
20240710,154300,208616520,4230,4230,4230,4230,0
|
|
20240710,154200,208616520,4230,4230,4230,4230,0
|
|
20240710,154100,208616520,4230,4230,4230,4230,0
|
|
20240710,154000,208616520,4230,4230,4230,4230,0
|
|
20240710,153900,208616520,4230,4230,4230,4230,0
|
|
20240710,153800,208616520,4230,4230,4230,4230,0
|
|
20240710,153700,208616520,4230,4230,4230,4230,0
|
|
20240710,153600,208616520,4230,4230,4230,4230,0
|
|
20240710,153500,208616520,4230,4230,4230,4230,0
|
|
20240710,153400,208616520,4230,4230,4230,4230,0
|
|
20240710,153300,208616520,4230,4230,4230,4230,0
|
|
20240710,153200,208616520,4230,4230,4230,4230,0
|
|
20240710,153100,208616520,4230,4230,4230,4230,0
|
|
20240710,153000,208616520,4230,4230,4230,4230,234
|
|
20240710,152900,207626700,4260,4260,4260,4260,0
|
|
20240710,152800,207626700,4260,4260,4260,4260,0
|
|
20240710,152700,207626700,4260,4260,4260,4260,0
|
|
20240710,152600,207626700,4260,4260,4260,4260,0
|
|
20240710,152500,207626700,4260,4260,4260,4260,0
|
|
20240710,152400,207626700,4260,4260,4260,4260,0
|
|
20240710,152300,207626700,4260,4260,4260,4260,0
|
|
20240710,152200,207626700,4260,4260,4260,4260,0
|
|
20240710,152100,207626700,4260,4260,4260,4260,0
|
|
20240710,152000,207626700,4260,4260,4260,4260,0
|
|
20240710,151900,207626700,4260,4260,4260,4260,3212
|
|
20240710,151800,193943580,4255,4255,4255,4255,99
|
|
20240710,151700,193522335,4260,4260,4260,4255,1492
|
|
20240710,151600,187166535,4285,4285,4285,4285,1
|
|
20240710,151500,187162250,4280,4280,4280,4280,0
|
|
20240710,151400,187162250,4280,4260,4280,4260,50
|
|
20240710,151300,186948450,4245,4245,4245,4245,0
|
|
20240710,151200,186948450,4245,4245,4245,4245,0
|
|
20240710,151100,186948450,4245,4245,4245,4245,0
|
|
20240710,151000,186948450,4245,4245,4245,4245,32
|
|
20240710,150900,186812610,4235,4280,4280,4235,1616
|
|
20240710,150800,179946140,4285,4285,4285,4285,0
|
|
20240710,150700,179946140,4285,4285,4285,4285,0
|
|
20240710,150600,179946140,4285,4285,4285,4285,1
|
|
20240710,150500,179941855,4280,4280,4280,4280,0
|
|
20240710,150400,179941855,4280,4280,4280,4280,0
|
|
20240710,150300,179941855,4280,4280,4280,4280,0
|
|
20240710,150200,179941855,4280,4280,4280,4280,0
|
|
20240710,150100,179941855,4280,4280,4280,4280,0
|
|
20240710,150000,179941855,4280,4280,4280,4280,0
|
|
20240710,145900,179941855,4280,4280,4280,4280,0
|
|
20240710,145800,179941855,4280,4280,4280,4280,0
|
|
20240710,145700,179941855,4280,4280,4280,4280,11
|
|
20240710,145600,179894775,4285,4285,4285,4285,0
|
|
20240710,145500,179894775,4285,4285,4285,4285,0
|
|
20240710,145400,179894775,4285,4285,4285,4285,0
|
|
20240710,145300,179894775,4285,4285,4285,4285,11
|
|
20240710,145200,179847640,4280,4280,4280,4280,118
|
|
20240710,145100,179342600,4280,4280,4280,4280,31
|
|
20240710,145000,179209920,4280,4280,4280,4280,1
|
|
20240710,144900,179205640,4290,4280,4290,4280,137
|
|
20240710,144800,178618990,4275,4275,4275,4275,0
|
|
20240710,144700,178618990,4275,4275,4275,4275,0
|
|
20240710,144600,178618990,4275,4275,4275,4275,0
|
|
20240710,144500,178618990,4275,4275,4275,4275,0
|
|
20240710,144400,178618990,4275,4275,4275,4275,0
|
|
20240710,144300,178618990,4275,4280,4280,4275,15
|
|
20240710,144200,178554815,4290,4290,4290,4290,0
|
|
20240710,144100,178554815,4290,4290,4290,4290,0
|
|
20240710,144000,178554815,4290,4290,4290,4290,0
|
|
20240710,143900,178554815,4290,4290,4290,4290,0
|
|
20240710,143800,178554815,4290,4290,4290,4290,0
|
|
20240710,143700,178554815,4290,4290,4290,4290,0
|
|
20240710,143600,178554815,4290,4290,4290,4290,0
|
|
20240710,143500,178554815,4290,4290,4290,4290,0
|
|
20240710,143400,178554815,4290,4290,4290,4290,9
|
|
20240710,143300,178516205,4290,4290,4290,4290,0
|
|
20240710,143200,178516205,4290,4290,4290,4290,0
|
|
20240710,143100,178516205,4290,4290,4290,4290,0
|
|
20240710,143000,178516205,4290,4290,4290,4290,0
|
|
20240710,142900,178516205,4290,4290,4290,4290,0
|
|
20240710,142800,178516205,4290,4290,4290,4290,0
|
|
20240710,142700,178516205,4290,4290,4290,4290,0
|
|
20240710,142600,178516205,4290,4290,4290,4290,0
|
|
20240710,142500,178516205,4290,4290,4290,4290,0
|
|
20240710,142400,178516205,4290,4290,4290,4290,0
|
|
20240710,142300,178516205,4290,4290,4290,4290,0
|
|
20240710,142200,178516205,4290,4290,4290,4290,0
|
|
20240710,142100,178516205,4290,4290,4290,4290,0
|
|
20240710,142000,178516205,4290,4290,4290,4290,0
|
|
20240710,141900,178516205,4290,4290,4290,4290,0
|
|
20240710,141800,178516205,4290,4290,4290,4290,0
|
|
20240710,141700,178516205,4290,4290,4290,4290,0
|
|
20240710,141600,178516205,4290,4290,4290,4290,3
|
|
20240710,141500,178503335,4290,4290,4290,4290,21
|
|
20240710,141400,178413245,4290,4290,4290,4290,0
|
|
20240710,141300,178413245,4290,4290,4290,4290,0
|
|
20240710,141200,178413245,4290,4290,4290,4290,0
|
|
20240710,141100,178413245,4290,4285,4290,4285,3
|
|
20240710,141000,178400380,4285,4285,4285,4285,0
|
|
20240710,140900,178400380,4285,4285,4285,4285,10
|
|
20240710,140800,178357530,4295,4295,4295,4295,0
|
|
20240710,140700,178357530,4295,4295,4295,4295,0
|
|
20240710,140600,178357530,4295,4295,4295,4295,0
|
|
20240710,140500,178357530,4295,4295,4295,4295,0
|
|
20240710,140400,178357530,4295,4295,4295,4295,0
|
|
20240710,140300,178357530,4295,4295,4295,4295,0
|
|
20240710,140200,178357530,4295,4295,4295,4295,0
|
|
20240710,140100,178357530,4295,4295,4295,4295,1
|
|
20240710,140000,178353235,4295,4295,4295,4295,0
|
|
20240710,135900,178353235,4295,4295,4295,4295,3
|
|
20240710,135800,178340350,4290,4290,4290,4290,0
|
|
20240710,135700,178340350,4290,4290,4290,4290,0
|
|
20240710,135600,178340350,4290,4275,4290,4275,3184
|
|
20240710,135500,164701185,4275,4275,4275,4275,0
|
|
20240710,135400,164701185,4275,4275,4275,4275,0
|
|
20240710,135300,164701185,4275,4260,4275,4260,1571
|
|
20240710,135200,157990095,4250,4250,4250,4250,0
|
|
20240710,135100,157990095,4250,4250,4250,4250,0
|
|
20240710,135000,157990095,4250,4250,4250,4250,10
|
|
20240710,134900,157947595,4255,4255,4255,4255,5
|
|
20240710,134800,157926320,4245,4245,4245,4245,0
|
|
20240710,134700,157926320,4245,4245,4245,4245,90
|
|
20240710,134600,157544270,4245,4250,4250,4245,86
|
|
20240710,134500,157178875,4255,4255,4255,4255,0
|
|
20240710,134400,157178875,4255,4255,4255,4255,0
|
|
20240710,134300,157178875,4255,4255,4255,4255,0
|
|
20240710,134200,157178875,4255,4255,4255,4255,0
|
|
20240710,134100,157178875,4255,4255,4255,4255,0
|
|
20240710,134000,157178875,4255,4255,4255,4255,0
|
|
20240710,133900,157178875,4255,4255,4255,4255,0
|
|
20240710,133800,157178875,4255,4255,4255,4255,0
|
|
20240710,133700,157178875,4255,4250,4255,4245,1026
|
|
20240710,133600,152818285,4250,4250,4250,4250,2
|
|
20240710,133500,152809785,4250,4250,4250,4250,0
|
|
20240710,133400,152809785,4250,4250,4250,4250,0
|
|
20240710,133300,152809785,4250,4250,4250,4250,0
|
|
20240710,133200,152809785,4250,4250,4250,4250,20
|
|
20240710,133100,152724785,4250,4250,4250,4250,22
|
|
20240710,133000,152631285,4250,4250,4250,4250,117
|
|
20240710,132900,152134035,4250,4250,4250,4250,0
|
|
20240710,132800,152134035,4250,4250,4250,4250,0
|
|
20240710,132700,152134035,4250,4250,4250,4250,3
|
|
20240710,132600,152121285,4245,4245,4245,4245,0
|
|
20240710,132500,152121285,4245,4245,4245,4245,0
|
|
20240710,132400,152121285,4245,4245,4245,4245,0
|
|
20240710,132300,152121285,4245,4245,4245,4245,0
|
|
20240710,132200,152121285,4245,4245,4245,4245,0
|
|
20240710,132100,152121285,4245,4245,4245,4245,0
|
|
20240710,132000,152121285,4245,4245,4245,4245,0
|
|
20240710,131900,152121285,4245,4245,4245,4245,0
|
|
20240710,131800,152121285,4245,4245,4245,4245,5
|
|
20240710,131700,152100060,4245,4245,4245,4245,0
|
|
20240710,131600,152100060,4245,4245,4245,4245,0
|
|
20240710,131500,152100060,4245,4245,4245,4245,0
|
|
20240710,131400,152100060,4245,4245,4245,4245,0
|
|
20240710,131300,152100060,4245,4245,4245,4245,0
|
|
20240710,131200,152100060,4245,4245,4245,4245,0
|
|
20240710,131100,152100060,4245,4245,4245,4245,0
|
|
20240710,131000,152100060,4245,4245,4245,4245,0
|
|
20240710,130900,152100060,4245,4245,4245,4245,0
|
|
20240710,130800,152100060,4245,4245,4245,4245,0
|
|
20240710,130700,152100060,4245,4240,4245,4240,671
|
|
20240710,130600,149251695,4235,4235,4235,4235,0
|
|
20240710,130500,149251695,4235,4235,4235,4235,0
|
|
20240710,130400,149251695,4235,4235,4235,4235,0
|
|
20240710,130300,149251695,4235,4235,4235,4235,0
|
|
20240710,130200,149251695,4235,4235,4235,4235,0
|
|
20240710,130100,149251695,4235,4235,4235,4235,250
|
|
20240710,130000,148192945,4235,4235,4235,4235,0
|
|
20240710,125900,148192945,4235,4235,4235,4235,0
|
|
20240710,125800,148192945,4235,4240,4240,4235,402
|
|
20240710,125700,146490465,4240,4240,4240,4240,146
|
|
20240710,125600,145871425,4235,4235,4235,4235,0
|
|
20240710,125500,145871425,4235,4235,4235,4235,0
|
|
20240710,125400,145871425,4235,4235,4235,4235,0
|
|
20240710,125300,145871425,4235,4235,4235,4235,0
|
|
20240710,125200,145871425,4235,4235,4235,4235,0
|
|
20240710,125100,145871425,4235,4235,4235,4235,3
|
|
20240710,125000,145858720,4220,4220,4220,4220,1485
|
|
20240710,124900,139592020,4225,4225,4225,4225,1400
|
|
20240710,124800,133677020,4225,4225,4225,4225,210
|
|
20240710,124700,132789770,4225,4225,4225,4225,26
|
|
20240710,124600,132679920,4230,4230,4230,4230,0
|
|
20240710,124500,132679920,4230,4230,4230,4230,0
|
|
20240710,124400,132679920,4230,4230,4230,4230,0
|
|
20240710,124300,132679920,4230,4230,4230,4230,0
|
|
20240710,124200,132679920,4230,4230,4230,4230,600
|
|
20240710,124100,130141920,4230,4230,4230,4230,100
|
|
20240710,124000,129718920,4230,4230,4230,4230,0
|
|
20240710,123900,129718920,4230,4240,4240,4230,2400
|
|
20240710,123800,119564700,4230,4230,4230,4230,0
|
|
20240710,123700,119564700,4230,4245,4245,4230,2000
|
|
20240710,123600,111095665,4240,4240,4240,4240,0
|
|
20240710,123500,111095665,4240,4240,4240,4240,0
|
|
20240710,123400,111095665,4240,4240,4240,4240,1000
|
|
20240710,123300,106855665,4240,4240,4240,4240,10
|
|
20240710,123200,106813265,4240,4250,4250,4240,278
|
|
20240710,123100,105632660,4270,4265,4270,4265,399
|
|
20240710,123000,103929570,4265,4265,4265,4265,2
|
|
20240710,122900,103921040,4270,4270,4270,4270,0
|
|
20240710,122800,103921040,4270,4270,4270,4270,0
|
|
20240710,122700,103921040,4270,4270,4270,4270,0
|
|
20240710,122600,103921040,4270,4270,4270,4270,0
|
|
20240710,122500,103921040,4270,4270,4270,4270,0
|
|
20240710,122400,103921040,4270,4270,4270,4270,0
|
|
20240710,122300,103921040,4270,4270,4270,4270,0
|
|
20240710,122200,103921040,4270,4270,4270,4270,0
|
|
20240710,122100,103921040,4270,4270,4270,4270,2
|
|
20240710,122000,103912500,4245,4245,4245,4245,0
|
|
20240710,121900,103912500,4245,4245,4245,4245,0
|
|
20240710,121800,103912500,4245,4245,4245,4245,0
|
|
20240710,121700,103912500,4245,4245,4245,4245,0
|
|
20240710,121600,103912500,4245,4245,4245,4245,8
|
|
20240710,121500,103878540,4245,4245,4245,4245,0
|
|
20240710,121400,103878540,4245,4245,4245,4245,0
|
|
20240710,121300,103878540,4245,4245,4245,4245,0
|
|
20240710,121200,103878540,4245,4245,4245,4245,0
|
|
20240710,121100,103878540,4245,4245,4245,4245,0
|
|
20240710,121000,103878540,4245,4245,4245,4245,200
|
|
20240710,120900,103029540,4245,4270,4270,4245,348
|
|
20240710,120800,101548780,4270,4270,4270,4270,0
|
|
20240710,120700,101548780,4270,4270,4270,4270,0
|
|
20240710,120600,101548780,4270,4270,4270,4270,0
|
|
20240710,120500,101548780,4270,4270,4270,4270,0
|
|
20240710,120400,101548780,4270,4270,4270,4270,0
|
|
20240710,120300,101548780,4270,4270,4270,4270,0
|
|
20240710,120200,101548780,4270,4270,4270,4270,0
|
|
20240710,120100,101548780,4270,4270,4270,4270,0
|
|
20240710,120000,101548780,4270,4270,4270,4270,0
|
|
20240710,115900,101548780,4270,4270,4270,4270,0
|
|
20240710,115800,101548780,4270,4280,4280,4270,102
|
|
20240710,115700,101113220,4280,4280,4280,4280,0
|
|
20240710,115600,101113220,4280,4280,4280,4280,2
|
|
20240710,115500,101104660,4280,4280,4280,4280,0
|
|
20240710,115400,101104660,4280,4280,4280,4280,0
|
|
20240710,115300,101104660,4280,4280,4280,4280,1
|
|
20240710,115200,101100380,4280,4280,4280,4280,0
|
|
20240710,115100,101100380,4280,4280,4280,4280,0
|
|
20240710,115000,101100380,4280,4280,4280,4280,13
|
|
20240710,114900,101044740,4275,4275,4275,4275,0
|
|
20240710,114800,101044740,4275,4275,4275,4275,0
|
|
20240710,114700,101044740,4275,4275,4275,4275,100
|
|
20240710,114600,100617240,4270,4270,4270,4270,0
|
|
20240710,114500,100617240,4270,4260,4270,4260,148
|
|
20240710,114400,99985560,4270,4270,4270,4270,0
|
|
20240710,114300,99985560,4270,4270,4270,4270,0
|
|
20240710,114200,99985560,4270,4270,4270,4270,0
|
|
20240710,114100,99985560,4270,4270,4270,4270,0
|
|
20240710,114000,99985560,4270,4270,4270,4270,0
|
|
20240710,113900,99985560,4270,4270,4270,4270,0
|
|
20240710,113800,99985560,4270,4270,4270,4270,0
|
|
20240710,113700,99985560,4270,4270,4270,4270,0
|
|
20240710,113600,99985560,4270,4270,4270,4270,0
|
|
20240710,113500,99985560,4270,4270,4270,4270,0
|
|
20240710,113400,99985560,4270,4270,4270,4270,0
|
|
20240710,113300,99985560,4270,4270,4270,4270,0
|
|
20240710,113200,99985560,4270,4270,4270,4270,0
|
|
20240710,113100,99985560,4270,4270,4270,4270,0
|
|
20240710,113000,99985560,4270,4270,4270,4270,0
|
|
20240710,112900,99985560,4270,4270,4270,4270,0
|
|
20240710,112800,99985560,4270,4270,4270,4270,0
|
|
20240710,112700,99985560,4270,4270,4270,4270,0
|
|
20240710,112600,99985560,4270,4270,4270,4270,0
|
|
20240710,112500,99985560,4270,4270,4270,4270,0
|
|
20240710,112400,99985560,4270,4270,4270,4270,0
|
|
20240710,112300,99985560,4270,4270,4270,4270,0
|
|
20240710,112200,99985560,4270,4270,4270,4270,0
|
|
20240710,112100,99985560,4270,4260,4270,4225,415
|
|
20240710,112000,98224045,4265,4265,4265,4265,1
|
|
20240710,111900,98219780,4265,4265,4265,4265,0
|
|
20240710,111800,98219780,4265,4265,4265,4265,1
|
|
20240710,111700,98215515,4260,4255,4260,4255,296
|
|
20240710,111600,96954570,4255,4305,4305,4225,18462
|
|
20240710,111500,18416215,4310,4310,4310,4310,0
|
|
20240710,111400,18416215,4310,4310,4310,4310,1200
|
|
20240710,111300,13244215,4320,4320,4320,4320,0
|
|
20240710,111200,13244215,4320,4320,4320,4320,0
|
|
20240710,111100,13244215,4320,4320,4320,4320,0
|
|
20240710,111000,13244215,4320,4320,4320,4320,0
|
|
20240710,110900,13244215,4320,4320,4320,4320,0
|
|
20240710,110800,13244215,4320,4320,4320,4320,0
|
|
20240710,110700,13244215,4320,4320,4320,4320,0
|
|
20240710,110600,13244215,4320,4320,4320,4320,0
|
|
20240710,110500,13244215,4320,4320,4320,4320,0
|
|
20240710,110400,13244215,4320,4320,4320,4320,0
|
|
20240710,110300,13244215,4320,4320,4320,4320,0
|
|
20240710,110200,13244215,4320,4320,4320,4320,0
|
|
20240710,110100,13244215,4320,4320,4320,4320,0
|
|
20240710,110000,13244215,4320,4320,4320,4320,1
|
|
20240710,105900,13239895,4305,4305,4305,4305,0
|
|
20240710,105800,13239895,4305,4305,4305,4305,0
|
|
20240710,105700,13239895,4305,4305,4305,4305,0
|
|
20240710,105600,13239895,4305,4305,4305,4305,0
|
|
20240710,105500,13239895,4305,4305,4305,4305,1
|
|
20240710,105400,13235590,4320,4320,4320,4320,0
|
|
20240710,105300,13235590,4320,4320,4320,4320,0
|
|
20240710,105200,13235590,4320,4320,4320,4320,0
|
|
20240710,105100,13235590,4320,4320,4320,4320,0
|
|
20240710,105000,13235590,4320,4320,4320,4320,0
|
|
20240710,104900,13235590,4320,4320,4320,4320,0
|
|
20240710,104800,13235590,4320,4320,4320,4320,0
|
|
20240710,104700,13235590,4320,4320,4320,4320,0
|
|
20240710,104600,13235590,4320,4320,4320,4320,0
|
|
20240710,104500,13235590,4320,4320,4320,4320,0
|
|
20240710,104400,13235590,4320,4320,4320,4320,0
|
|
20240710,104300,13235590,4320,4320,4320,4320,0
|
|
20240710,104200,13235590,4320,4320,4320,4320,1
|
|
20240710,104100,13231270,4320,4320,4320,4320,0
|
|
20240710,104000,13231270,4320,4320,4320,4320,0
|
|
20240710,103900,13231270,4320,4320,4320,4320,0
|
|
20240710,103800,13231270,4320,4320,4320,4320,0
|
|
20240710,103700,13231270,4320,4320,4320,4320,0
|
|
20240710,103600,13231270,4320,4320,4320,4320,0
|
|
20240710,103500,13231270,4320,4320,4320,4320,0
|
|
20240710,103400,13231270,4320,4320,4320,4320,0
|
|
20240710,103300,13231270,4320,4320,4320,4320,0
|
|
20240710,103200,13231270,4320,4320,4320,4320,0
|
|
20240710,103100,13231270,4320,4320,4320,4320,0
|
|
20240710,103000,13231270,4320,4320,4320,4320,1
|
|
20240710,102900,13226950,4320,4320,4320,4320,0
|
|
20240710,102800,13226950,4320,4320,4320,4320,0
|
|
20240710,102700,13226950,4320,4320,4320,4320,120
|
|
20240710,102600,12708550,4310,4310,4310,4310,0
|
|
20240710,102500,12708550,4310,4310,4310,4310,0
|
|
20240710,102400,12708550,4310,4310,4310,4310,0
|
|
20240710,102300,12708550,4310,4310,4310,4310,0
|
|
20240710,102200,12708550,4310,4310,4310,4310,0
|
|
20240710,102100,12708550,4310,4310,4310,4310,0
|
|
20240710,102000,12708550,4310,4310,4310,4310,0
|
|
20240710,101900,12708550,4310,4310,4310,4310,4
|
|
20240710,101800,12691310,4300,4300,4300,4300,0
|
|
20240710,101700,12691310,4300,4300,4300,4300,0
|
|
20240710,101600,12691310,4300,4300,4300,4300,0
|
|
20240710,101500,12691310,4300,4300,4300,4300,0
|
|
20240710,101400,12691310,4300,4300,4300,4300,0
|
|
20240710,101300,12691310,4300,4300,4300,4300,0
|
|
20240710,101200,12691310,4300,4300,4300,4300,110
|
|
20240710,101100,12218310,4300,4300,4300,4300,0
|
|
20240710,101000,12218310,4300,4300,4300,4300,0
|
|
20240710,100900,12218310,4300,4300,4300,4300,0
|
|
20240710,100800,12218310,4300,4300,4300,4300,100
|
|
20240710,100700,11788310,4300,4300,4300,4300,0
|
|
20240710,100600,11788310,4300,4305,4305,4300,23
|
|
20240710,100500,11689380,4315,4315,4315,4315,325
|
|
20240710,100400,10287005,4315,4315,4315,4315,903
|
|
20240710,100300,6390560,4315,4315,4315,4315,0
|
|
20240710,100200,6390560,4315,4315,4315,4315,0
|
|
20240710,100100,6390560,4315,4315,4315,4315,1
|
|
20240710,100000,6386245,4315,4315,4315,4315,0
|
|
20240710,095900,6386245,4315,4315,4315,4315,4
|
|
20240710,095800,6368985,4305,4305,4305,4305,200
|
|
20240710,095700,5507985,4315,4315,4315,4315,0
|
|
20240710,095600,5507985,4315,4315,4315,4315,0
|
|
20240710,095500,5507985,4315,4315,4315,4315,0
|
|
20240710,095400,5507985,4315,4315,4315,4315,0
|
|
20240710,095300,5507985,4315,4315,4315,4315,0
|
|
20240710,095200,5507985,4315,4315,4315,4315,0
|
|
20240710,095100,5507985,4315,4315,4315,4315,5
|
|
20240710,095000,5486410,4295,4295,4295,4295,0
|
|
20240710,094900,5486410,4295,4295,4295,4295,200
|
|
20240710,094800,4627410,4295,4310,4310,4295,155
|
|
20240710,094700,3959375,4310,4310,4310,4310,0
|
|
20240710,094600,3959375,4310,4310,4310,4310,96
|
|
20240710,094500,3545615,4310,4310,4310,4310,0
|
|
20240710,094400,3545615,4310,4310,4310,4310,1
|
|
20240710,094300,3541305,4310,4310,4310,4310,2
|
|
20240710,094200,3532685,4295,4295,4295,4295,0
|
|
20240710,094100,3532685,4295,4295,4295,4295,0
|
|
20240710,094000,3532685,4295,4295,4295,4295,0
|
|
20240710,093900,3532685,4295,4295,4295,4295,0
|
|
20240710,093800,3532685,4295,4295,4295,4295,0
|
|
20240710,093700,3532685,4295,4295,4295,4295,58
|
|
20240710,093600,3283575,4295,4295,4295,4295,0
|
|
20240710,093500,3283575,4295,4295,4295,4295,1
|
|
20240710,093400,3279280,4290,4290,4290,4290,100
|
|
20240710,093300,2850280,4295,4295,4295,4295,0
|
|
20240710,093200,2850280,4295,4295,4295,4295,3
|
|
20240710,093100,2837395,4285,4285,4285,4285,0
|
|
20240710,093000,2837395,4285,4285,4285,4285,0
|
|
20240710,092900,2837395,4285,4290,4290,4285,150
|
|
20240710,092800,2194200,4295,4295,4295,4295,0
|
|
20240710,092700,2194200,4295,4295,4295,4295,0
|
|
20240710,092600,2194200,4295,4295,4295,4295,0
|
|
20240710,092500,2194200,4295,4295,4295,4295,0
|
|
20240710,092400,2194200,4295,4295,4295,4295,0
|
|
20240710,092300,2194200,4295,4295,4295,4295,0
|
|
20240710,092200,2194200,4295,4295,4295,4295,0
|
|
20240710,092100,2194200,4295,4295,4295,4295,0
|
|
20240710,092000,2194200,4295,4295,4295,4295,0
|
|
20240710,091900,2194200,4295,4295,4295,4295,2
|
|
20240710,091800,2185610,4295,4295,4295,4295,3
|
|
20240710,091700,2172725,4285,4285,4285,4285,0
|
|
20240710,091600,2172725,4285,4285,4285,4285,0
|
|
20240710,091500,2172725,4285,4285,4285,4285,0
|
|
20240710,091400,2172725,4285,4285,4285,4285,0
|
|
20240710,091300,2172725,4285,4285,4285,4285,0
|
|
20240710,091200,2172725,4285,4285,4285,4285,104
|
|
20240710,091100,1727085,4285,4285,4285,4285,0
|
|
20240710,091000,1727085,4285,4285,4285,4285,0
|
|
20240710,090900,1727085,4285,4285,4285,4285,0
|
|
20240710,090800,1727085,4285,4285,4285,4285,168
|
|
20240710,090700,1007205,4285,4285,4285,4285,5
|
|
20240710,090600,985780,4285,4285,4285,4285,0
|
|
20240710,090500,985780,4285,4285,4285,4285,0
|
|
20240710,090400,985780,4285,4285,4285,4285,0
|
|
20240710,090300,985780,4285,4285,4285,4285,0
|
|
20240710,090200,985780,4285,4285,4285,4285,205
|
|
20240710,090100,107355,4290,4295,4295,4290,19
|
|
20240710,090000,25800,4300,4300,4300,4300,6
|