655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,195200,207181900,4360,4360,4360,4360,106
|
|
20240712,195100,207181900,4360,4360,4360,4360,0
|
|
20240712,195000,207181900,4360,4360,4360,4360,0
|
|
20240712,194900,207181900,4360,4360,4360,4360,0
|
|
20240712,194800,207181900,4360,4360,4360,4360,0
|
|
20240712,194700,207181900,4360,4360,4360,4360,0
|
|
20240712,194600,207181900,4360,4360,4360,4360,0
|
|
20240712,194500,207181900,4360,4360,4360,4360,0
|
|
20240712,194400,207181900,4360,4360,4360,4360,0
|
|
20240712,194300,207181900,4360,4360,4360,4360,0
|
|
20240712,194200,207181900,4360,4360,4360,4360,0
|
|
20240712,194100,207181900,4360,4360,4360,4360,0
|
|
20240712,194000,207181900,4360,4360,4360,4360,0
|
|
20240712,193900,207181900,4360,4360,4360,4360,0
|
|
20240712,193800,207181900,4360,4360,4360,4360,0
|
|
20240712,193700,207181900,4360,4360,4360,4360,0
|
|
20240712,193600,207181900,4360,4360,4360,4360,0
|
|
20240712,193500,207181900,4360,4360,4360,4360,0
|
|
20240712,193400,207181900,4360,4360,4360,4360,0
|
|
20240712,193300,207181900,4360,4360,4360,4360,0
|
|
20240712,193200,207181900,4360,4360,4360,4360,0
|
|
20240712,193100,207181900,4360,4360,4360,4360,0
|
|
20240712,193000,207181900,4360,4360,4360,4360,0
|
|
20240712,192900,207181900,4360,4360,4360,4360,0
|
|
20240712,192800,207181900,4360,4360,4360,4360,0
|
|
20240712,192700,207181900,4360,4360,4360,4360,0
|
|
20240712,192600,207181900,4360,4360,4360,4360,0
|
|
20240712,192500,207181900,4360,4360,4360,4360,0
|
|
20240712,192400,207181900,4360,4360,4360,4360,0
|
|
20240712,192300,207181900,4360,4360,4360,4360,0
|
|
20240712,192200,207181900,4360,4360,4360,4360,106
|
|
20240712,192100,207181900,4360,4360,4360,4360,0
|
|
20240712,192000,207181900,4360,4360,4360,4360,0
|
|
20240712,191900,207181900,4360,4360,4360,4360,0
|
|
20240712,191800,207181900,4360,4360,4360,4360,0
|
|
20240712,191700,207181900,4360,4360,4360,4360,0
|
|
20240712,191600,207181900,4360,4360,4360,4360,0
|
|
20240712,191500,207181900,4360,4360,4360,4360,0
|
|
20240712,191400,207181900,4360,4360,4360,4360,0
|
|
20240712,191300,207181900,4360,4360,4360,4360,0
|
|
20240712,191200,207181900,4360,4360,4360,4360,0
|
|
20240712,191100,207181900,4360,4360,4360,4360,0
|
|
20240712,191000,207181900,4360,4360,4360,4360,0
|
|
20240712,190900,207181900,4360,4360,4360,4360,0
|
|
20240712,190800,207181900,4360,4360,4360,4360,0
|
|
20240712,190700,207181900,4360,4360,4360,4360,0
|
|
20240712,190600,207181900,4360,4360,4360,4360,0
|
|
20240712,190500,207181900,4360,4360,4360,4360,0
|
|
20240712,190400,207181900,4360,4360,4360,4360,0
|
|
20240712,190300,207181900,4360,4360,4360,4360,0
|
|
20240712,190200,207181900,4360,4360,4360,4360,0
|
|
20240712,190100,207181900,4360,4360,4360,4360,0
|
|
20240712,190000,207181900,4360,4360,4360,4360,0
|
|
20240712,185900,207181900,4360,4360,4360,4360,0
|
|
20240712,185800,207181900,4360,4360,4360,4360,0
|
|
20240712,185700,207181900,4360,4360,4360,4360,0
|
|
20240712,185600,207181900,4360,4360,4360,4360,0
|
|
20240712,185500,207181900,4360,4360,4360,4360,0
|
|
20240712,185400,207181900,4360,4360,4360,4360,0
|
|
20240712,185300,207181900,4360,4360,4360,4360,0
|
|
20240712,185200,207181900,4360,4360,4360,4360,106
|
|
20240712,185100,207181900,4360,4360,4360,4360,0
|
|
20240712,185000,207181900,4360,4360,4360,4360,0
|
|
20240712,184900,207181900,4360,4360,4360,4360,0
|
|
20240712,184800,207181900,4360,4360,4360,4360,0
|
|
20240712,184700,207181900,4360,4360,4360,4360,0
|
|
20240712,184600,207181900,4360,4360,4360,4360,0
|
|
20240712,184500,207181900,4360,4360,4360,4360,0
|
|
20240712,184400,207181900,4360,4360,4360,4360,0
|
|
20240712,184300,207181900,4360,4360,4360,4360,0
|
|
20240712,184200,207181900,4360,4360,4360,4360,0
|
|
20240712,184100,207181900,4360,4360,4360,4360,0
|
|
20240712,184000,207181900,4360,4360,4360,4360,0
|
|
20240712,183900,207181900,4360,4360,4360,4360,0
|
|
20240712,183800,207181900,4360,4360,4360,4360,0
|
|
20240712,183700,207181900,4360,4360,4360,4360,0
|
|
20240712,183600,207181900,4360,4360,4360,4360,0
|
|
20240712,183500,207181900,4360,4360,4360,4360,0
|
|
20240712,183400,207181900,4360,4360,4360,4360,0
|
|
20240712,183300,207181900,4360,4360,4360,4360,0
|
|
20240712,183200,207181900,4360,4360,4360,4360,0
|
|
20240712,183100,207181900,4360,4360,4360,4360,0
|
|
20240712,183000,207181900,4360,4360,4360,4360,0
|
|
20240712,182900,207181900,4360,4360,4360,4360,0
|
|
20240712,182800,207181900,4360,4360,4360,4360,0
|
|
20240712,182700,207181900,4360,4360,4360,4360,0
|
|
20240712,182600,207181900,4360,4360,4360,4360,0
|
|
20240712,182500,207181900,4360,4360,4360,4360,0
|
|
20240712,182400,207181900,4360,4360,4360,4360,0
|
|
20240712,182300,207181900,4360,4360,4360,4360,0
|
|
20240712,182200,207181900,4360,4360,4360,4360,106
|
|
20240712,182100,207181900,4360,4360,4360,4360,0
|
|
20240712,182000,207181900,4360,4360,4360,4360,0
|
|
20240712,181900,207181900,4360,4360,4360,4360,0
|
|
20240712,181800,207181900,4360,4360,4360,4360,0
|
|
20240712,181700,207181900,4360,4360,4360,4360,0
|
|
20240712,181600,207181900,4360,4360,4360,4360,0
|
|
20240712,181500,207181900,4360,4360,4360,4360,0
|
|
20240712,181400,207181900,4360,4360,4360,4360,0
|
|
20240712,181300,207181900,4360,4360,4360,4360,0
|
|
20240712,181200,207181900,4360,4360,4360,4360,0
|
|
20240712,181100,207181900,4360,4360,4360,4360,0
|
|
20240712,181000,207181900,4360,4360,4360,4360,0
|
|
20240712,180900,207181900,4360,4360,4360,4360,0
|
|
20240712,180800,207181900,4360,4360,4360,4360,0
|
|
20240712,180700,207181900,4360,4360,4360,4360,0
|
|
20240712,180600,207181900,4360,4360,4360,4360,0
|
|
20240712,180500,207181900,4360,4360,4360,4360,0
|
|
20240712,180400,207181900,4360,4360,4360,4360,0
|
|
20240712,180300,207181900,4360,4360,4360,4360,0
|
|
20240712,180200,207181900,4360,4360,4360,4360,0
|
|
20240712,180100,207181900,4360,4360,4360,4360,0
|
|
20240712,180000,207181900,4360,4360,4360,4360,0
|
|
20240712,175900,207181900,4360,4360,4360,4360,0
|
|
20240712,175800,207181900,4360,4360,4360,4360,0
|
|
20240712,175700,207181900,4360,4360,4360,4360,0
|
|
20240712,175600,207181900,4360,4360,4360,4360,0
|
|
20240712,175500,207181900,4360,4360,4360,4360,0
|
|
20240712,175400,207181900,4360,4360,4360,4360,0
|
|
20240712,175300,207181900,4360,4360,4360,4360,0
|
|
20240712,175200,207181900,4360,4360,4360,4360,106
|
|
20240712,175100,207181900,4360,4360,4360,4360,0
|
|
20240712,175000,207181900,4360,4360,4360,4360,0
|
|
20240712,174900,207181900,4360,4360,4360,4360,0
|
|
20240712,174800,207181900,4360,4360,4360,4360,0
|
|
20240712,174700,207181900,4360,4360,4360,4360,0
|
|
20240712,174600,207181900,4360,4360,4360,4360,0
|
|
20240712,174500,207181900,4360,4360,4360,4360,0
|
|
20240712,174400,207181900,4360,4360,4360,4360,0
|
|
20240712,174300,207181900,4360,4360,4360,4360,0
|
|
20240712,174200,207181900,4360,4360,4360,4360,0
|
|
20240712,174100,207181900,4360,4360,4360,4360,0
|
|
20240712,174000,207181900,4360,4360,4360,4360,0
|
|
20240712,173900,207181900,4360,4360,4360,4360,0
|
|
20240712,173800,207181900,4360,4360,4360,4360,0
|
|
20240712,173700,207181900,4360,4360,4360,4360,0
|
|
20240712,173600,207181900,4360,4360,4360,4360,0
|
|
20240712,173500,207181900,4360,4360,4360,4360,0
|
|
20240712,173400,207181900,4360,4360,4360,4360,0
|
|
20240712,173300,207181900,4360,4360,4360,4360,0
|
|
20240712,173200,207181900,4360,4360,4360,4360,0
|
|
20240712,173100,207181900,4360,4360,4360,4360,0
|
|
20240712,173000,207181900,4360,4360,4360,4360,0
|
|
20240712,172900,207181900,4360,4360,4360,4360,0
|
|
20240712,172800,207181900,4360,4360,4360,4360,0
|
|
20240712,172700,207181900,4360,4360,4360,4360,0
|
|
20240712,172600,207181900,4360,4360,4360,4360,0
|
|
20240712,172500,207181900,4360,4360,4360,4360,0
|
|
20240712,172400,207181900,4360,4360,4360,4360,0
|
|
20240712,172300,207181900,4360,4360,4360,4360,0
|
|
20240712,172200,207181900,4360,4360,4360,4360,106
|
|
20240712,172100,207181900,4360,4360,4360,4360,0
|
|
20240712,172000,207181900,4360,4360,4360,4360,0
|
|
20240712,171900,207181900,4360,4360,4360,4360,0
|
|
20240712,171800,207181900,4360,4360,4360,4360,0
|
|
20240712,171700,207181900,4360,4360,4360,4360,0
|
|
20240712,171600,207181900,4360,4360,4360,4360,0
|
|
20240712,171500,207181900,4360,4360,4360,4360,0
|
|
20240712,171400,207181900,4360,4360,4360,4360,0
|
|
20240712,171300,207181900,4360,4360,4360,4360,0
|
|
20240712,171200,207181900,4360,4360,4360,4360,0
|
|
20240712,171100,207181900,4360,4360,4360,4360,0
|
|
20240712,171000,207181900,4360,4360,4360,4360,0
|
|
20240712,170900,207181900,4360,4360,4360,4360,0
|
|
20240712,170800,207181900,4360,4360,4360,4360,0
|
|
20240712,170700,207181900,4360,4360,4360,4360,0
|
|
20240712,170600,207181900,4360,4360,4360,4360,0
|
|
20240712,170500,207181900,4360,4360,4360,4360,0
|
|
20240712,170400,207181900,4360,4360,4360,4360,0
|
|
20240712,170300,207181900,4360,4360,4360,4360,0
|
|
20240712,170200,207181900,4360,4360,4360,4360,0
|
|
20240712,170100,207181900,4360,4360,4360,4360,0
|
|
20240712,170000,207181900,4360,4360,4360,4360,0
|
|
20240712,165900,207181900,4360,4360,4360,4360,0
|
|
20240712,165800,207181900,4360,4360,4360,4360,0
|
|
20240712,165700,207181900,4360,4360,4360,4360,0
|
|
20240712,165600,207181900,4360,4360,4360,4360,0
|
|
20240712,165500,207181900,4360,4360,4360,4360,0
|
|
20240712,165400,207181900,4360,4360,4360,4360,0
|
|
20240712,165300,207181900,4360,4360,4360,4360,0
|
|
20240712,165200,207181900,4360,4360,4360,4360,106
|
|
20240712,165100,207181900,4360,4360,4360,4360,0
|
|
20240712,165000,207181900,4360,4360,4360,4360,0
|
|
20240712,164900,207181900,4360,4360,4360,4360,0
|
|
20240712,164800,207181900,4360,4360,4360,4360,0
|
|
20240712,164700,207181900,4360,4360,4360,4360,0
|
|
20240712,164600,207181900,4360,4360,4360,4360,0
|
|
20240712,164500,207181900,4360,4360,4360,4360,0
|
|
20240712,164400,207181900,4360,4360,4360,4360,0
|
|
20240712,164300,207181900,4360,4360,4360,4360,0
|
|
20240712,164200,207181900,4360,4360,4360,4360,0
|
|
20240712,164100,207181900,4360,4360,4360,4360,0
|
|
20240712,164000,207181900,4360,4360,4360,4360,0
|
|
20240712,163900,207181900,4360,4360,4360,4360,0
|
|
20240712,163800,207181900,4360,4360,4360,4360,0
|
|
20240712,163700,207181900,4360,4360,4360,4360,0
|
|
20240712,163600,207181900,4360,4360,4360,4360,0
|
|
20240712,163500,207181900,4360,4360,4360,4360,0
|
|
20240712,163400,207181900,4360,4360,4360,4360,0
|
|
20240712,163300,207181900,4360,4360,4360,4360,0
|
|
20240712,163200,207181900,4360,4360,4360,4360,0
|
|
20240712,163100,207181900,4360,4360,4360,4360,0
|
|
20240712,163000,207181900,4360,4360,4360,4360,0
|
|
20240712,162900,207181900,4360,4360,4360,4360,0
|
|
20240712,162800,207181900,4360,4360,4360,4360,0
|
|
20240712,162700,207181900,4360,4360,4360,4360,0
|
|
20240712,162600,207181900,4360,4360,4360,4360,0
|
|
20240712,162500,207181900,4360,4360,4360,4360,0
|
|
20240712,162400,207181900,4360,4360,4360,4360,0
|
|
20240712,162300,207181900,4360,4360,4360,4360,0
|
|
20240712,162200,207181900,4360,4360,4360,4360,106
|
|
20240712,162100,207181900,4360,4360,4360,4360,0
|
|
20240712,162000,207181900,4360,4360,4360,4360,0
|
|
20240712,161900,207181900,4360,4360,4360,4360,0
|
|
20240712,161800,207181900,4360,4360,4360,4360,0
|
|
20240712,161700,207181900,4360,4360,4360,4360,0
|
|
20240712,161600,207181900,4360,4360,4360,4360,0
|
|
20240712,161500,207181900,4360,4360,4360,4360,0
|
|
20240712,161400,207181900,4360,4360,4360,4360,0
|
|
20240712,161300,207181900,4360,4360,4360,4360,0
|
|
20240712,161200,207181900,4360,4360,4360,4360,0
|
|
20240712,161100,207181900,4360,4360,4360,4360,0
|
|
20240712,161000,207181900,4360,4360,4360,4360,0
|
|
20240712,160900,207181900,4360,4360,4360,4360,0
|
|
20240712,160800,207181900,4360,4360,4360,4360,0
|
|
20240712,160700,207181900,4360,4360,4360,4360,0
|
|
20240712,160600,207181900,4360,4360,4360,4360,0
|
|
20240712,160500,207181900,4360,4360,4360,4360,0
|
|
20240712,160400,207181900,4360,4360,4360,4360,0
|
|
20240712,160300,207181900,4360,4360,4360,4360,0
|
|
20240712,160200,207181900,4360,4360,4360,4360,0
|
|
20240712,160100,207181900,4360,4360,4360,4360,0
|
|
20240712,160000,207181900,4360,4360,4360,4360,0
|
|
20240712,155900,207181900,4360,4360,4360,4360,0
|
|
20240712,155800,207181900,4360,4360,4360,4360,0
|
|
20240712,155700,207181900,4360,4360,4360,4360,0
|
|
20240712,155600,207181900,4360,4360,4360,4360,0
|
|
20240712,155500,207181900,4360,4360,4360,4360,0
|
|
20240712,155400,207181900,4360,4360,4360,4360,0
|
|
20240712,155300,207181900,4360,4360,4360,4360,0
|
|
20240712,155200,207181900,4360,4360,4360,4360,106
|
|
20240712,155100,207181900,4360,4360,4360,4360,0
|
|
20240712,155000,207181900,4360,4360,4360,4360,0
|
|
20240712,154900,207181900,4360,4360,4360,4360,0
|
|
20240712,154800,207181900,4360,4360,4360,4360,0
|
|
20240712,154700,207181900,4360,4360,4360,4360,0
|
|
20240712,154600,207181900,4360,4360,4360,4360,0
|
|
20240712,154500,207181900,4360,4360,4360,4360,0
|
|
20240712,154400,207181900,4360,4360,4360,4360,0
|
|
20240712,154300,207181900,4360,4360,4360,4360,0
|
|
20240712,154200,207181900,4360,4360,4360,4360,0
|
|
20240712,154100,207181900,4360,4360,4360,4360,0
|
|
20240712,154000,207181900,4360,4360,4360,4360,0
|
|
20240712,153900,207181900,4360,4360,4360,4360,0
|
|
20240712,153800,207181900,4360,4360,4360,4360,0
|
|
20240712,153700,207181900,4360,4360,4360,4360,0
|
|
20240712,153600,207181900,4360,4360,4360,4360,0
|
|
20240712,153500,207181900,4360,4360,4360,4360,0
|
|
20240712,153400,207181900,4360,4360,4360,4360,0
|
|
20240712,153300,207181900,4360,4360,4360,4360,0
|
|
20240712,153200,207181900,4360,4360,4360,4360,0
|
|
20240712,153100,207181900,4360,4360,4360,4360,0
|
|
20240712,153000,207181900,4360,4360,4360,4360,106
|
|
20240712,152900,206719740,4340,4340,4340,4340,0
|
|
20240712,152800,206719740,4340,4340,4340,4340,0
|
|
20240712,152700,206719740,4340,4340,4340,4340,0
|
|
20240712,152600,206719740,4340,4340,4340,4340,0
|
|
20240712,152500,206719740,4340,4340,4340,4340,0
|
|
20240712,152400,206719740,4340,4340,4340,4340,0
|
|
20240712,152300,206719740,4340,4340,4340,4340,0
|
|
20240712,152200,206719740,4340,4340,4340,4340,0
|
|
20240712,152100,206719740,4340,4340,4340,4340,0
|
|
20240712,152000,206719740,4340,4340,4340,4340,0
|
|
20240712,151900,206719740,4340,4340,4340,4340,43
|
|
20240712,151800,206533120,4365,4335,4365,4335,75
|
|
20240712,151700,206207400,4335,4340,4340,4335,62
|
|
20240712,151600,205938605,4345,4360,4360,4345,29
|
|
20240712,151500,205812365,4360,4360,4360,4360,5
|
|
20240712,151400,205790565,4395,4360,4395,4360,825
|
|
20240712,151300,202172350,4325,4350,4350,4325,597
|
|
20240712,151200,199577390,4350,4340,4350,4340,42
|
|
20240712,151100,199394955,4335,4335,4335,4335,10
|
|
20240712,151000,199351605,4335,4335,4335,4335,0
|
|
20240712,150900,199351605,4335,4335,4335,4335,54
|
|
20240712,150800,199117515,4335,4335,4335,4335,24
|
|
20240712,150700,199013475,4335,4335,4335,4335,0
|
|
20240712,150600,199013475,4335,4335,4335,4335,0
|
|
20240712,150500,199013475,4335,4335,4335,4335,54
|
|
20240712,150400,198779385,4335,4335,4335,4335,0
|
|
20240712,150300,198779385,4335,4335,4335,4335,0
|
|
20240712,150200,198779385,4335,4335,4335,4335,0
|
|
20240712,150100,198779385,4335,4335,4335,4335,0
|
|
20240712,150000,198779385,4335,4335,4335,4335,0
|
|
20240712,145900,198779385,4335,4335,4335,4335,0
|
|
20240712,145800,198779385,4335,4335,4335,4335,0
|
|
20240712,145700,198779385,4335,4335,4335,4335,0
|
|
20240712,145600,198779385,4335,4335,4335,4335,0
|
|
20240712,145500,198779385,4335,4335,4335,4335,0
|
|
20240712,145400,198779385,4335,4335,4335,4335,0
|
|
20240712,145300,198779385,4335,4335,4335,4335,0
|
|
20240712,145200,198779385,4335,4335,4335,4335,0
|
|
20240712,145100,198779385,4335,4330,4335,4330,548
|
|
20240712,145000,196403810,4340,4340,4340,4340,0
|
|
20240712,144900,196403810,4340,4340,4340,4340,0
|
|
20240712,144800,196403810,4340,4320,4340,4320,557
|
|
20240712,144700,193989915,4335,4335,4335,4335,0
|
|
20240712,144600,193989915,4335,4335,4335,4335,0
|
|
20240712,144500,193989915,4335,4330,4335,4330,6
|
|
20240712,144400,193963910,4325,4325,4325,4325,0
|
|
20240712,144300,193963910,4325,4325,4325,4325,0
|
|
20240712,144200,193963910,4325,4325,4325,4325,0
|
|
20240712,144100,193963910,4325,4325,4325,4325,0
|
|
20240712,144000,193963910,4325,4325,4325,4325,0
|
|
20240712,143900,193963910,4325,4325,4325,4325,0
|
|
20240712,143800,193963910,4325,4325,4325,4325,2
|
|
20240712,143700,193955260,4325,4325,4325,4325,0
|
|
20240712,143600,193955260,4325,4325,4325,4325,0
|
|
20240712,143500,193955260,4325,4325,4325,4325,425
|
|
20240712,143400,192117135,4320,4320,4320,4320,0
|
|
20240712,143300,192117135,4320,4320,4320,4320,117
|
|
20240712,143200,191611695,4325,4325,4325,4325,138
|
|
20240712,143100,191014845,4325,4325,4325,4325,85
|
|
20240712,143000,190647220,4325,4325,4325,4325,0
|
|
20240712,142900,190647220,4325,4325,4325,4325,0
|
|
20240712,142800,190647220,4325,4325,4325,4325,99
|
|
20240712,142700,190219045,4330,4330,4330,4330,0
|
|
20240712,142600,190219045,4330,4330,4330,4330,0
|
|
20240712,142500,190219045,4330,4330,4330,4330,175
|
|
20240712,142400,189461295,4335,4335,4335,4335,0
|
|
20240712,142300,189461295,4335,4335,4335,4335,37
|
|
20240712,142200,189300900,4340,4340,4340,4340,0
|
|
20240712,142100,189300900,4340,4340,4340,4340,35
|
|
20240712,142000,189149000,4345,4345,4345,4345,21
|
|
20240712,141900,189057755,4350,4350,4350,4350,115
|
|
20240712,141800,188557505,4345,4345,4345,4345,0
|
|
20240712,141700,188557505,4345,4345,4345,4345,3
|
|
20240712,141600,188544470,4350,4350,4350,4350,0
|
|
20240712,141500,188544470,4350,4350,4350,4350,0
|
|
20240712,141400,188544470,4350,4350,4350,4350,0
|
|
20240712,141300,188544470,4350,4350,4350,4350,0
|
|
20240712,141200,188544470,4350,4350,4350,4350,0
|
|
20240712,141100,188544470,4350,4350,4350,4350,27
|
|
20240712,141000,188427020,4355,4355,4355,4355,30
|
|
20240712,140900,188296370,4355,4355,4355,4355,2
|
|
20240712,140800,188287660,4355,4360,4360,4355,5
|
|
20240712,140700,188265880,4355,4355,4355,4355,27
|
|
20240712,140600,188148295,4355,4355,4360,4355,6
|
|
20240712,140500,188122155,4355,4355,4355,4355,19
|
|
20240712,140400,188039410,4355,4360,4360,4355,6
|
|
20240712,140300,188013270,4350,4350,4350,4350,4
|
|
20240712,140200,187995870,4350,4350,4350,4350,0
|
|
20240712,140100,187995870,4350,4345,4350,4345,2
|
|
20240712,140000,187987175,4335,4335,4335,4335,0
|
|
20240712,135900,187987175,4335,4335,4335,4335,10
|
|
20240712,135800,187943825,4335,4350,4350,4335,961
|
|
20240712,135700,183767075,4350,4350,4350,4350,0
|
|
20240712,135600,183767075,4350,4350,4350,4350,0
|
|
20240712,135500,183767075,4350,4350,4355,4350,1274
|
|
20240712,135400,178224835,4330,4330,4330,4330,0
|
|
20240712,135300,178224835,4330,4330,4330,4330,0
|
|
20240712,135200,178224835,4330,4330,4330,4330,0
|
|
20240712,135100,178224835,4330,4330,4330,4330,162
|
|
20240712,135000,177523375,4330,4345,4345,4330,339
|
|
20240712,134900,176054865,4345,4345,4345,4345,0
|
|
20240712,134800,176054865,4345,4345,4345,4345,0
|
|
20240712,134700,176054865,4345,4345,4345,4345,60
|
|
20240712,134600,175794165,4345,4345,4345,4345,0
|
|
20240712,134500,175794165,4345,4345,4345,4345,45
|
|
20240712,134400,175598640,4350,4350,4350,4350,0
|
|
20240712,134300,175598640,4350,4350,4350,4350,0
|
|
20240712,134200,175598640,4350,4355,4355,4350,30
|
|
20240712,134100,175468135,4355,4355,4355,4355,0
|
|
20240712,134000,175468135,4355,4360,4360,4355,1126
|
|
20240712,133900,170558825,4360,4355,4360,4355,91
|
|
20240712,133800,170162470,4355,4350,4355,4350,621
|
|
20240712,133700,167458025,4350,4350,4350,4350,2
|
|
20240712,133600,167449325,4355,4355,4355,4355,0
|
|
20240712,133500,167449325,4355,4355,4355,4355,0
|
|
20240712,133400,167449325,4355,4355,4355,4355,0
|
|
20240712,133300,167449325,4355,4355,4355,4355,25
|
|
20240712,133200,167340450,4380,4380,4380,4380,0
|
|
20240712,133100,167340450,4380,4380,4380,4380,0
|
|
20240712,133000,167340450,4380,4380,4380,4380,0
|
|
20240712,132900,167340450,4380,4380,4380,4380,0
|
|
20240712,132800,167340450,4380,4380,4380,4380,0
|
|
20240712,132700,167340450,4380,4380,4380,4380,0
|
|
20240712,132600,167340450,4380,4380,4380,4380,1138
|
|
20240712,132500,162356010,4380,4380,4380,4380,0
|
|
20240712,132400,162356010,4380,4380,4380,4380,0
|
|
20240712,132300,162356010,4380,4375,4380,4375,200
|
|
20240712,132200,161480810,4380,4380,4380,4380,0
|
|
20240712,132100,161480810,4380,4380,4380,4380,0
|
|
20240712,132000,161480810,4380,4380,4380,4380,0
|
|
20240712,131900,161480810,4380,4380,4380,4380,0
|
|
20240712,131800,161480810,4380,4380,4380,4380,0
|
|
20240712,131700,161480810,4380,4380,4380,4380,0
|
|
20240712,131600,161480810,4380,4380,4380,4380,0
|
|
20240712,131500,161480810,4380,4380,4380,4380,0
|
|
20240712,131400,161480810,4380,4380,4380,4380,1
|
|
20240712,131300,161476430,4380,4380,4380,4380,0
|
|
20240712,131200,161476430,4380,4380,4380,4380,0
|
|
20240712,131100,161476430,4380,4380,4380,4380,0
|
|
20240712,131000,161476430,4380,4380,4380,4380,1
|
|
20240712,130900,161472050,4380,4360,4380,4360,100
|
|
20240712,130800,161034605,4380,4380,4380,4380,0
|
|
20240712,130700,161034605,4380,4380,4380,4380,0
|
|
20240712,130600,161034605,4380,4380,4380,4380,0
|
|
20240712,130500,161034605,4380,4380,4380,4380,0
|
|
20240712,130400,161034605,4380,4380,4380,4380,0
|
|
20240712,130300,161034605,4380,4375,4380,4375,3
|
|
20240712,130200,161021470,4355,4355,4355,4355,0
|
|
20240712,130100,161021470,4355,4355,4355,4355,0
|
|
20240712,130000,161021470,4355,4355,4355,4355,1400
|
|
20240712,125900,154924470,4380,4380,4380,4380,0
|
|
20240712,125800,154924470,4380,4370,4380,4370,712
|
|
20240712,125700,151806910,4380,4380,4380,4380,0
|
|
20240712,125600,151806910,4380,4355,4380,4355,1450
|
|
20240712,125500,145463965,4370,4370,4370,4370,10
|
|
20240712,125400,145420265,4370,4355,4370,4355,1395
|
|
20240712,125300,139325740,4360,4360,4360,4360,601
|
|
20240712,125200,136705380,4355,4355,4355,4355,0
|
|
20240712,125100,136705380,4355,4355,4355,4355,6
|
|
20240712,125000,136679250,4355,4355,4355,4355,0
|
|
20240712,124900,136679250,4355,4355,4355,4355,1
|
|
20240712,124800,136674895,4350,4350,4350,4350,226
|
|
20240712,124700,135691795,4350,4350,4350,4350,0
|
|
20240712,124600,135691795,4350,4350,4350,4350,774
|
|
20240712,124500,132324895,4350,4350,4350,4350,0
|
|
20240712,124400,132324895,4350,4340,4350,4340,1278
|
|
20240712,124300,126766215,4340,4335,4340,4335,1583
|
|
20240712,124200,119898305,4335,4335,4335,4335,0
|
|
20240712,124100,119898305,4335,4335,4335,4335,44
|
|
20240712,124000,119707565,4330,4330,4330,4330,0
|
|
20240712,123900,119707565,4330,4330,4330,4330,0
|
|
20240712,123800,119707565,4330,4330,4330,4330,10
|
|
20240712,123700,119664265,4330,4330,4330,4330,459
|
|
20240712,123600,117676795,4330,4330,4330,4330,31
|
|
20240712,123500,117542565,4330,4330,4330,4330,0
|
|
20240712,123400,117542565,4330,4330,4330,4330,0
|
|
20240712,123300,117542565,4330,4330,4330,4330,0
|
|
20240712,123200,117542565,4330,4330,4330,4330,0
|
|
20240712,123100,117542565,4330,4330,4330,4330,538
|
|
20240712,123000,115213025,4325,4330,4330,4325,118
|
|
20240712,122900,114702670,4325,4325,4325,4325,200
|
|
20240712,122800,113837670,4325,4325,4325,4325,0
|
|
20240712,122700,113837670,4325,4325,4325,4325,0
|
|
20240712,122600,113837670,4325,4325,4325,4325,0
|
|
20240712,122500,113837670,4325,4325,4325,4325,261
|
|
20240712,122400,112708845,4325,4325,4325,4325,0
|
|
20240712,122300,112708845,4325,4325,4325,4325,0
|
|
20240712,122200,112708845,4325,4325,4325,4325,0
|
|
20240712,122100,112708845,4325,4325,4325,4325,0
|
|
20240712,122000,112708845,4325,4325,4325,4325,0
|
|
20240712,121900,112708845,4325,4325,4325,4325,116
|
|
20240712,121800,112207145,4325,4325,4325,4325,0
|
|
20240712,121700,112207145,4325,4325,4325,4325,7
|
|
20240712,121600,112176870,4320,4320,4320,4320,200
|
|
20240712,121500,111312870,4320,4320,4320,4320,0
|
|
20240712,121400,111312870,4320,4320,4320,4320,0
|
|
20240712,121300,111312870,4320,4320,4320,4320,1
|
|
20240712,121200,111308550,4320,4320,4320,4320,0
|
|
20240712,121100,111308550,4320,4320,4320,4320,40
|
|
20240712,121000,111135750,4325,4325,4325,4325,0
|
|
20240712,120900,111135750,4325,4325,4325,4325,0
|
|
20240712,120800,111135750,4325,4325,4325,4325,377
|
|
20240712,120700,109505225,4320,4320,4320,4320,226
|
|
20240712,120600,108528905,4320,4320,4320,4320,0
|
|
20240712,120500,108528905,4320,4320,4320,4320,0
|
|
20240712,120400,108528905,4320,4320,4320,4320,0
|
|
20240712,120300,108528905,4320,4320,4320,4320,0
|
|
20240712,120200,108528905,4320,4310,4320,4310,1000
|
|
20240712,120100,104212685,4300,4300,4300,4300,0
|
|
20240712,120000,104212685,4300,4300,4300,4300,0
|
|
20240712,115900,104212685,4300,4300,4300,4300,0
|
|
20240712,115800,104212685,4300,4300,4300,4300,0
|
|
20240712,115700,104212685,4300,4300,4300,4300,0
|
|
20240712,115600,104212685,4300,4300,4300,4300,0
|
|
20240712,115500,104212685,4300,4300,4300,4300,1
|
|
20240712,115400,104208385,4300,4300,4300,4295,201
|
|
20240712,115300,103344945,4300,4300,4300,4300,0
|
|
20240712,115200,103344945,4300,4300,4300,4300,0
|
|
20240712,115100,103344945,4300,4300,4300,4300,0
|
|
20240712,115000,103344945,4300,4315,4315,4300,2000
|
|
20240712,114900,94739495,4300,4335,4350,4300,4305
|
|
20240712,114800,76176885,4350,4350,4350,4350,0
|
|
20240712,114700,76176885,4350,4350,4350,4350,0
|
|
20240712,114600,76176885,4350,4350,4350,4350,0
|
|
20240712,114500,76176885,4350,4345,4350,4345,1000
|
|
20240712,114400,71826890,4350,4350,4350,4350,0
|
|
20240712,114300,71826890,4350,4350,4350,4350,0
|
|
20240712,114200,71826890,4350,4325,4350,4325,1000
|
|
20240712,114100,67495375,4325,4325,4325,4325,0
|
|
20240712,114000,67495375,4325,4325,4325,4325,0
|
|
20240712,113900,67495375,4325,4325,4325,4325,0
|
|
20240712,113800,67495375,4325,4325,4325,4325,0
|
|
20240712,113700,67495375,4325,4325,4325,4325,108
|
|
20240712,113600,67028275,4325,4325,4325,4325,0
|
|
20240712,113500,67028275,4325,4325,4325,4325,25
|
|
20240712,113400,66920150,4325,4325,4325,4325,0
|
|
20240712,113300,66920150,4325,4325,4325,4325,500
|
|
20240712,113200,64757650,4325,4325,4325,4320,458
|
|
20240712,113100,62776805,4320,4320,4320,4320,0
|
|
20240712,113000,62776805,4320,4320,4320,4320,402
|
|
20240712,112900,61040165,4300,4300,4300,4300,0
|
|
20240712,112800,61040165,4300,4300,4300,4300,0
|
|
20240712,112700,61040165,4300,4300,4300,4300,0
|
|
20240712,112600,61040165,4300,4315,4315,4300,1764
|
|
20240712,112500,53452090,4320,4320,4320,4320,0
|
|
20240712,112400,53452090,4320,4320,4320,4320,0
|
|
20240712,112300,53452090,4320,4320,4320,4320,0
|
|
20240712,112200,53452090,4320,4320,4320,4320,0
|
|
20240712,112100,53452090,4320,4320,4320,4320,0
|
|
20240712,112000,53452090,4320,4320,4320,4320,0
|
|
20240712,111900,53452090,4320,4320,4320,4320,0
|
|
20240712,111800,53452090,4320,4320,4320,4320,0
|
|
20240712,111700,53452090,4320,4320,4320,4320,0
|
|
20240712,111600,53452090,4320,4320,4320,4320,0
|
|
20240712,111500,53452090,4320,4320,4320,4320,0
|
|
20240712,111400,53452090,4320,4320,4320,4320,0
|
|
20240712,111300,53452090,4320,4320,4320,4320,0
|
|
20240712,111200,53452090,4320,4320,4320,4320,0
|
|
20240712,111100,53452090,4320,4320,4320,4320,0
|
|
20240712,111000,53452090,4320,4320,4320,4320,0
|
|
20240712,110900,53452090,4320,4320,4320,4320,132
|
|
20240712,110800,52881850,4325,4325,4325,4325,0
|
|
20240712,110700,52881850,4325,4325,4325,4325,0
|
|
20240712,110600,52881850,4325,4325,4325,4325,0
|
|
20240712,110500,52881850,4325,4325,4325,4325,0
|
|
20240712,110400,52881850,4325,4325,4325,4325,0
|
|
20240712,110300,52881850,4325,4325,4325,4325,0
|
|
20240712,110200,52881850,4325,4325,4325,4325,0
|
|
20240712,110100,52881850,4325,4325,4325,4325,0
|
|
20240712,110000,52881850,4325,4325,4325,4325,0
|
|
20240712,105900,52881850,4325,4325,4325,4325,0
|
|
20240712,105800,52881850,4325,4325,4325,4325,0
|
|
20240712,105700,52881850,4325,4325,4325,4325,0
|
|
20240712,105600,52881850,4325,4325,4325,4325,100
|
|
20240712,105500,52449350,4325,4300,4325,4300,1802
|
|
20240712,105400,44690725,4330,4330,4330,4330,0
|
|
20240712,105300,44690725,4330,4330,4330,4330,0
|
|
20240712,105200,44690725,4330,4330,4330,4330,0
|
|
20240712,105100,44690725,4330,4330,4330,4330,0
|
|
20240712,105000,44690725,4330,4330,4330,4330,0
|
|
20240712,104900,44690725,4330,4330,4330,4330,0
|
|
20240712,104800,44690725,4330,4330,4330,4330,2000
|
|
20240712,104700,36030725,4300,4300,4300,4300,0
|
|
20240712,104600,36030725,4300,4300,4300,4300,0
|
|
20240712,104500,36030725,4300,4300,4300,4300,0
|
|
20240712,104400,36030725,4300,4300,4300,4300,1
|
|
20240712,104300,36026425,4300,4300,4300,4300,0
|
|
20240712,104200,36026425,4300,4300,4300,4300,0
|
|
20240712,104100,36026425,4300,4315,4350,4300,1547
|
|
20240712,104000,29335140,4320,4320,4320,4320,0
|
|
20240712,103900,29335140,4320,4320,4320,4320,0
|
|
20240712,103800,29335140,4320,4320,4320,4320,0
|
|
20240712,103700,29335140,4320,4320,4320,4320,0
|
|
20240712,103600,29335140,4320,4320,4320,4320,0
|
|
20240712,103500,29335140,4320,4320,4320,4320,23
|
|
20240712,103400,29235780,4325,4325,4325,4325,0
|
|
20240712,103300,29235780,4325,4295,4325,4295,1500
|
|
20240712,103200,22767530,4295,4295,4295,4295,0
|
|
20240712,103100,22767530,4295,4295,4295,4295,0
|
|
20240712,103000,22767530,4295,4295,4295,4295,0
|
|
20240712,102900,22767530,4295,4295,4295,4295,457
|
|
20240712,102800,20804715,4295,4295,4295,4295,0
|
|
20240712,102700,20804715,4295,4295,4295,4295,0
|
|
20240712,102600,20804715,4295,4295,4295,4295,0
|
|
20240712,102500,20804715,4295,4295,4295,4295,839
|
|
20240712,102400,17201210,4300,4300,4300,4300,0
|
|
20240712,102300,17201210,4300,4300,4300,4300,0
|
|
20240712,102200,17201210,4300,4300,4300,4300,0
|
|
20240712,102100,17201210,4300,4300,4300,4300,0
|
|
20240712,102000,17201210,4300,4300,4300,4300,0
|
|
20240712,101900,17201210,4300,4300,4300,4300,0
|
|
20240712,101800,17201210,4300,4300,4300,4300,0
|
|
20240712,101700,17201210,4300,4300,4300,4300,0
|
|
20240712,101600,17201210,4300,4300,4300,4300,1
|
|
20240712,101500,17196910,4300,4300,4300,4300,0
|
|
20240712,101400,17196910,4300,4300,4300,4300,0
|
|
20240712,101300,17196910,4300,4300,4300,4300,0
|
|
20240712,101200,17196910,4300,4300,4300,4300,0
|
|
20240712,101100,17196910,4300,4300,4300,4300,0
|
|
20240712,101000,17196910,4300,4300,4300,4300,1
|
|
20240712,100900,17192610,4300,4300,4300,4300,0
|
|
20240712,100800,17192610,4300,4300,4300,4300,0
|
|
20240712,100700,17192610,4300,4300,4300,4300,0
|
|
20240712,100600,17192610,4300,4295,4300,4295,173
|
|
20240712,100500,16449570,4295,4295,4295,4295,3
|
|
20240712,100400,16436685,4295,4295,4295,4295,0
|
|
20240712,100300,16436685,4295,4295,4295,4295,0
|
|
20240712,100200,16436685,4295,4295,4295,4295,0
|
|
20240712,100100,16436685,4295,4295,4295,4295,1
|
|
20240712,100000,16432390,4285,4285,4285,4285,0
|
|
20240712,095900,16432390,4285,4285,4285,4285,0
|
|
20240712,095800,16432390,4285,4285,4285,4285,0
|
|
20240712,095700,16432390,4285,4285,4285,4285,0
|
|
20240712,095600,16432390,4285,4285,4285,4285,119
|
|
20240712,095500,15922475,4295,4295,4295,4295,0
|
|
20240712,095400,15922475,4295,4295,4295,4295,10
|
|
20240712,095300,15879525,4295,4290,4295,4290,2
|
|
20240712,095200,15870940,4285,4285,4285,4285,0
|
|
20240712,095100,15870940,4285,4285,4285,4285,0
|
|
20240712,095000,15870940,4285,4285,4285,4285,0
|
|
20240712,094900,15870940,4285,4285,4285,4285,0
|
|
20240712,094800,15870940,4285,4285,4285,4285,0
|
|
20240712,094700,15870940,4285,4285,4285,4285,0
|
|
20240712,094600,15870940,4285,4285,4285,4285,0
|
|
20240712,094500,15870940,4285,4285,4285,4285,0
|
|
20240712,094400,15870940,4285,4285,4285,4285,0
|
|
20240712,094300,15870940,4285,4285,4285,4285,0
|
|
20240712,094200,15870940,4285,4285,4285,4285,0
|
|
20240712,094100,15870940,4285,4285,4285,4285,0
|
|
20240712,094000,15870940,4285,4285,4285,4285,50
|
|
20240712,093900,15656690,4285,4285,4285,4285,1
|
|
20240712,093800,15652405,4285,4285,4285,4285,0
|
|
20240712,093700,15652405,4285,4285,4285,4285,1
|
|
20240712,093600,15648120,4285,4285,4285,4285,1
|
|
20240712,093500,15643835,4275,4280,4280,4275,856
|
|
20240712,093400,11984170,4285,4285,4285,4285,697
|
|
20240712,093300,8997525,4295,4295,4295,4295,0
|
|
20240712,093200,8997525,4295,4295,4295,4295,0
|
|
20240712,093100,8997525,4295,4295,4295,4295,0
|
|
20240712,093000,8997525,4295,4295,4295,4295,0
|
|
20240712,092900,8997525,4295,4295,4295,4295,0
|
|
20240712,092800,8997525,4295,4295,4295,4295,0
|
|
20240712,092700,8997525,4295,4295,4295,4295,0
|
|
20240712,092600,8997525,4295,4295,4295,4295,0
|
|
20240712,092500,8997525,4295,4295,4295,4295,0
|
|
20240712,092400,8997525,4295,4295,4295,4295,0
|
|
20240712,092300,8997525,4295,4295,4295,4295,0
|
|
20240712,092200,8997525,4295,4295,4295,4295,0
|
|
20240712,092100,8997525,4295,4295,4295,4295,0
|
|
20240712,092000,8997525,4295,4295,4295,4295,0
|
|
20240712,091900,8997525,4295,4295,4295,4295,10
|
|
20240712,091800,8954575,4270,4295,4295,4270,200
|
|
20240712,091700,8098260,4300,4300,4300,4300,0
|
|
20240712,091600,8098260,4300,4300,4300,4300,286
|
|
20240712,091500,6868460,4300,4300,4300,4300,0
|
|
20240712,091400,6868460,4300,4300,4300,4300,0
|
|
20240712,091300,6868460,4300,4300,4300,4300,0
|
|
20240712,091200,6868460,4300,4300,4300,4300,0
|
|
20240712,091100,6868460,4300,4300,4300,4300,100
|
|
20240712,091000,6438460,4300,4305,4305,4300,400
|
|
20240712,090900,4717795,4315,4315,4315,4315,0
|
|
20240712,090800,4717795,4315,4310,4315,4305,17
|
|
20240712,090700,4644550,4315,4305,4315,4305,10
|
|
20240712,090600,4601470,4305,4305,4305,4305,0
|
|
20240712,090500,4601470,4305,4305,4305,4305,0
|
|
20240712,090400,4601470,4305,4305,4305,4305,0
|
|
20240712,090300,4601470,4305,4300,4305,4300,236
|
|
20240712,090200,3586550,4320,4315,4320,4315,21
|
|
20240712,090100,3495930,4315,4300,4315,4300,473
|
|
20240712,090000,1462000,4300,4300,4300,4300,340
|