595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185200,18357645,3940,3940,3940,3940,98
|
|
20240701,185100,18357645,3940,3940,3940,3940,0
|
|
20240701,185000,18357645,3940,3940,3940,3940,0
|
|
20240701,184900,18357645,3940,3940,3940,3940,0
|
|
20240701,184800,18357645,3940,3940,3940,3940,0
|
|
20240701,184700,18357645,3940,3940,3940,3940,0
|
|
20240701,184600,18357645,3940,3940,3940,3940,0
|
|
20240701,184500,18357645,3940,3940,3940,3940,0
|
|
20240701,184400,18357645,3940,3940,3940,3940,0
|
|
20240701,184300,18357645,3940,3940,3940,3940,0
|
|
20240701,184200,18357645,3940,3940,3940,3940,0
|
|
20240701,184100,18357645,3940,3940,3940,3940,0
|
|
20240701,184000,18357645,3940,3940,3940,3940,0
|
|
20240701,183900,18357645,3940,3940,3940,3940,0
|
|
20240701,183800,18357645,3940,3940,3940,3940,0
|
|
20240701,183700,18357645,3940,3940,3940,3940,0
|
|
20240701,183600,18357645,3940,3940,3940,3940,0
|
|
20240701,183500,18357645,3940,3940,3940,3940,0
|
|
20240701,183400,18357645,3940,3940,3940,3940,0
|
|
20240701,183300,18357645,3940,3940,3940,3940,0
|
|
20240701,183200,18357645,3940,3940,3940,3940,0
|
|
20240701,183100,18357645,3940,3940,3940,3940,0
|
|
20240701,183000,18357645,3940,3940,3940,3940,0
|
|
20240701,182900,18357645,3940,3940,3940,3940,0
|
|
20240701,182800,18357645,3940,3940,3940,3940,0
|
|
20240701,182700,18357645,3940,3940,3940,3940,0
|
|
20240701,182600,18357645,3940,3940,3940,3940,0
|
|
20240701,182500,18357645,3940,3940,3940,3940,0
|
|
20240701,182400,18357645,3940,3940,3940,3940,0
|
|
20240701,182300,18357645,3940,3940,3940,3940,0
|
|
20240701,182200,18357645,3940,3940,3940,3940,98
|
|
20240701,182100,18357645,3940,3940,3940,3940,0
|
|
20240701,182000,18357645,3940,3940,3940,3940,0
|
|
20240701,181900,18357645,3940,3940,3940,3940,0
|
|
20240701,181800,18357645,3940,3940,3940,3940,0
|
|
20240701,181700,18357645,3940,3940,3940,3940,0
|
|
20240701,181600,18357645,3940,3940,3940,3940,0
|
|
20240701,181500,18357645,3940,3940,3940,3940,0
|
|
20240701,181400,18357645,3940,3940,3940,3940,0
|
|
20240701,181300,18357645,3940,3940,3940,3940,0
|
|
20240701,181200,18357645,3940,3940,3940,3940,0
|
|
20240701,181100,18357645,3940,3940,3940,3940,0
|
|
20240701,181000,18357645,3940,3940,3940,3940,0
|
|
20240701,180900,18357645,3940,3940,3940,3940,0
|
|
20240701,180800,18357645,3940,3940,3940,3940,0
|
|
20240701,180700,18357645,3940,3940,3940,3940,0
|
|
20240701,180600,18357645,3940,3940,3940,3940,0
|
|
20240701,180500,18357645,3940,3940,3940,3940,0
|
|
20240701,180400,18357645,3940,3940,3940,3940,0
|
|
20240701,180300,18357645,3940,3940,3940,3940,0
|
|
20240701,180200,18357645,3940,3940,3940,3940,0
|
|
20240701,180100,18357645,3940,3940,3940,3940,0
|
|
20240701,180000,18357645,3940,3940,3940,3940,0
|
|
20240701,175900,18357645,3940,3940,3940,3940,0
|
|
20240701,175800,18357645,3940,3940,3940,3940,0
|
|
20240701,175700,18357645,3940,3940,3940,3940,0
|
|
20240701,175600,18357645,3940,3940,3940,3940,0
|
|
20240701,175500,18357645,3940,3940,3940,3940,0
|
|
20240701,175400,18357645,3940,3940,3940,3940,0
|
|
20240701,175300,18357645,3940,3940,3940,3940,0
|
|
20240701,175200,18357645,3940,3940,3940,3940,98
|
|
20240701,175100,18357645,3940,3940,3940,3940,0
|
|
20240701,175000,18357645,3940,3940,3940,3940,0
|
|
20240701,174900,18357645,3940,3940,3940,3940,0
|
|
20240701,174800,18357645,3940,3940,3940,3940,0
|
|
20240701,174700,18357645,3940,3940,3940,3940,0
|
|
20240701,174600,18357645,3940,3940,3940,3940,0
|
|
20240701,174500,18357645,3940,3940,3940,3940,0
|
|
20240701,174400,18357645,3940,3940,3940,3940,0
|
|
20240701,174300,18357645,3940,3940,3940,3940,0
|
|
20240701,174200,18357645,3940,3940,3940,3940,0
|
|
20240701,174100,18357645,3940,3940,3940,3940,0
|
|
20240701,174000,18357645,3940,3940,3940,3940,0
|
|
20240701,173900,18357645,3940,3940,3940,3940,0
|
|
20240701,173800,18357645,3940,3940,3940,3940,0
|
|
20240701,173700,18357645,3940,3940,3940,3940,0
|
|
20240701,173600,18357645,3940,3940,3940,3940,0
|
|
20240701,173500,18357645,3940,3940,3940,3940,0
|
|
20240701,173400,18357645,3940,3940,3940,3940,0
|
|
20240701,173300,18357645,3940,3940,3940,3940,0
|
|
20240701,173200,18357645,3940,3940,3940,3940,0
|
|
20240701,173100,18357645,3940,3940,3940,3940,0
|
|
20240701,173000,18357645,3940,3940,3940,3940,0
|
|
20240701,172900,18357645,3940,3940,3940,3940,0
|
|
20240701,172800,18357645,3940,3940,3940,3940,0
|
|
20240701,172700,18357645,3940,3940,3940,3940,0
|
|
20240701,172600,18357645,3940,3940,3940,3940,0
|
|
20240701,172500,18357645,3940,3940,3940,3940,0
|
|
20240701,172400,18357645,3940,3940,3940,3940,0
|
|
20240701,172300,18357645,3940,3940,3940,3940,0
|
|
20240701,172200,18357645,3940,3940,3940,3940,98
|
|
20240701,172100,18357645,3940,3940,3940,3940,0
|
|
20240701,172000,18357645,3940,3940,3940,3940,0
|
|
20240701,171900,18357645,3940,3940,3940,3940,0
|
|
20240701,171800,18357645,3940,3940,3940,3940,0
|
|
20240701,171700,18357645,3940,3940,3940,3940,0
|
|
20240701,171600,18357645,3940,3940,3940,3940,0
|
|
20240701,171500,18357645,3940,3940,3940,3940,0
|
|
20240701,171400,18357645,3940,3940,3940,3940,0
|
|
20240701,171300,18357645,3940,3940,3940,3940,0
|
|
20240701,171200,18357645,3940,3940,3940,3940,0
|
|
20240701,171100,18357645,3940,3940,3940,3940,0
|
|
20240701,171000,18357645,3940,3940,3940,3940,0
|
|
20240701,170900,18357645,3940,3940,3940,3940,0
|
|
20240701,170800,18357645,3940,3940,3940,3940,0
|
|
20240701,170700,18357645,3940,3940,3940,3940,0
|
|
20240701,170600,18357645,3940,3940,3940,3940,0
|
|
20240701,170500,18357645,3940,3940,3940,3940,0
|
|
20240701,170400,18357645,3940,3940,3940,3940,0
|
|
20240701,170300,18357645,3940,3940,3940,3940,0
|
|
20240701,170200,18357645,3940,3940,3940,3940,0
|
|
20240701,170100,18357645,3940,3940,3940,3940,0
|
|
20240701,170000,18357645,3940,3940,3940,3940,0
|
|
20240701,165900,18357645,3940,3940,3940,3940,0
|
|
20240701,165800,18357645,3940,3940,3940,3940,0
|
|
20240701,165700,18357645,3940,3940,3940,3940,0
|
|
20240701,165600,18357645,3940,3940,3940,3940,0
|
|
20240701,165500,18357645,3940,3940,3940,3940,0
|
|
20240701,165400,18357645,3940,3940,3940,3940,0
|
|
20240701,165300,18357645,3940,3940,3940,3940,0
|
|
20240701,165200,18357645,3940,3940,3940,3940,98
|
|
20240701,165100,18357645,3940,3940,3940,3940,0
|
|
20240701,165000,18357645,3940,3940,3940,3940,0
|
|
20240701,164900,18357645,3940,3940,3940,3940,0
|
|
20240701,164800,18357645,3940,3940,3940,3940,0
|
|
20240701,164700,18357645,3940,3940,3940,3940,0
|
|
20240701,164600,18357645,3940,3940,3940,3940,0
|
|
20240701,164500,18357645,3940,3940,3940,3940,0
|
|
20240701,164400,18357645,3940,3940,3940,3940,0
|
|
20240701,164300,18357645,3940,3940,3940,3940,0
|
|
20240701,164200,18357645,3940,3940,3940,3940,0
|
|
20240701,164100,18357645,3940,3940,3940,3940,0
|
|
20240701,164000,18357645,3940,3940,3940,3940,0
|
|
20240701,163900,18357645,3940,3940,3940,3940,0
|
|
20240701,163800,18357645,3940,3940,3940,3940,0
|
|
20240701,163700,18357645,3940,3940,3940,3940,0
|
|
20240701,163600,18357645,3940,3940,3940,3940,0
|
|
20240701,163500,18357645,3940,3940,3940,3940,0
|
|
20240701,163400,18357645,3940,3940,3940,3940,0
|
|
20240701,163300,18357645,3940,3940,3940,3940,0
|
|
20240701,163200,18357645,3940,3940,3940,3940,0
|
|
20240701,163100,18357645,3940,3940,3940,3940,0
|
|
20240701,163000,18357645,3940,3940,3940,3940,0
|
|
20240701,162900,18357645,3940,3940,3940,3940,0
|
|
20240701,162800,18357645,3940,3940,3940,3940,0
|
|
20240701,162700,18357645,3940,3940,3940,3940,0
|
|
20240701,162600,18357645,3940,3940,3940,3940,0
|
|
20240701,162500,18357645,3940,3940,3940,3940,0
|
|
20240701,162400,18357645,3940,3940,3940,3940,0
|
|
20240701,162300,18357645,3940,3940,3940,3940,0
|
|
20240701,162200,18357645,3940,3940,3940,3940,98
|
|
20240701,162100,18357645,3940,3940,3940,3940,0
|
|
20240701,162000,18357645,3940,3940,3940,3940,0
|
|
20240701,161900,18357645,3940,3940,3940,3940,0
|
|
20240701,161800,18357645,3940,3940,3940,3940,0
|
|
20240701,161700,18357645,3940,3940,3940,3940,0
|
|
20240701,161600,18357645,3940,3940,3940,3940,0
|
|
20240701,161500,18357645,3940,3940,3940,3940,0
|
|
20240701,161400,18357645,3940,3940,3940,3940,0
|
|
20240701,161300,18357645,3940,3940,3940,3940,0
|
|
20240701,161200,18357645,3940,3940,3940,3940,0
|
|
20240701,161100,18357645,3940,3940,3940,3940,0
|
|
20240701,161000,18357645,3940,3940,3940,3940,0
|
|
20240701,160900,18357645,3940,3940,3940,3940,0
|
|
20240701,160800,18357645,3940,3940,3940,3940,0
|
|
20240701,160700,18357645,3940,3940,3940,3940,0
|
|
20240701,160600,18357645,3940,3940,3940,3940,0
|
|
20240701,160500,18357645,3940,3940,3940,3940,0
|
|
20240701,160400,18357645,3940,3940,3940,3940,0
|
|
20240701,160300,18357645,3940,3940,3940,3940,0
|
|
20240701,160200,18357645,3940,3940,3940,3940,0
|
|
20240701,160100,18357645,3940,3940,3940,3940,0
|
|
20240701,160000,18357645,3940,3940,3940,3940,0
|
|
20240701,155900,18357645,3940,3940,3940,3940,0
|
|
20240701,155800,18357645,3940,3940,3940,3940,0
|
|
20240701,155700,18357645,3940,3940,3940,3940,0
|
|
20240701,155600,18357645,3940,3940,3940,3940,0
|
|
20240701,155500,18357645,3940,3940,3940,3940,0
|
|
20240701,155400,18357645,3940,3940,3940,3940,0
|
|
20240701,155300,18357645,3940,3940,3940,3940,0
|
|
20240701,155200,18357645,3940,3940,3940,3940,98
|
|
20240701,155100,18357645,3940,3940,3940,3940,0
|
|
20240701,155000,18357645,3940,3940,3940,3940,0
|
|
20240701,154900,18357645,3940,3940,3940,3940,0
|
|
20240701,154800,18357645,3940,3940,3940,3940,0
|
|
20240701,154700,18357645,3940,3940,3940,3940,0
|
|
20240701,154600,18357645,3940,3940,3940,3940,0
|
|
20240701,154500,18357645,3940,3940,3940,3940,0
|
|
20240701,154400,18357645,3940,3940,3940,3940,0
|
|
20240701,154300,18357645,3940,3940,3940,3940,0
|
|
20240701,154200,18357645,3940,3940,3940,3940,0
|
|
20240701,154100,18357645,3940,3940,3940,3940,0
|
|
20240701,154000,18357645,3940,3940,3940,3940,0
|
|
20240701,153900,18357645,3940,3940,3940,3940,0
|
|
20240701,153800,18357645,3940,3940,3940,3940,0
|
|
20240701,153700,18357645,3940,3940,3940,3940,0
|
|
20240701,153600,18357645,3940,3940,3940,3940,0
|
|
20240701,153500,18357645,3940,3940,3940,3940,0
|
|
20240701,153400,18357645,3940,3940,3940,3940,0
|
|
20240701,153300,18357645,3940,3940,3940,3940,0
|
|
20240701,153200,18357645,3940,3940,3940,3940,0
|
|
20240701,153100,18357645,3940,3940,3940,3940,0
|
|
20240701,153000,18357645,3940,3940,3940,3940,98
|
|
20240701,152900,17971525,3940,3940,3940,3940,0
|
|
20240701,152800,17971525,3940,3940,3940,3940,0
|
|
20240701,152700,17971525,3940,3940,3940,3940,0
|
|
20240701,152600,17971525,3940,3940,3940,3940,0
|
|
20240701,152500,17971525,3940,3940,3940,3940,0
|
|
20240701,152400,17971525,3940,3940,3940,3940,0
|
|
20240701,152300,17971525,3940,3940,3940,3940,0
|
|
20240701,152200,17971525,3940,3940,3940,3940,0
|
|
20240701,152100,17971525,3940,3940,3940,3940,0
|
|
20240701,152000,17971525,3940,3940,3940,3940,0
|
|
20240701,151900,17971525,3940,3940,3940,3940,0
|
|
20240701,151800,17971525,3940,3940,3940,3940,0
|
|
20240701,151700,17971525,3940,3940,3940,3940,0
|
|
20240701,151600,17971525,3940,3940,3940,3940,0
|
|
20240701,151500,17971525,3940,3940,3940,3940,0
|
|
20240701,151400,17971525,3940,3940,3940,3940,0
|
|
20240701,151300,17971525,3940,3940,3940,3940,0
|
|
20240701,151200,17971525,3940,3940,3940,3940,0
|
|
20240701,151100,17971525,3940,3940,3940,3940,0
|
|
20240701,151000,17971525,3940,3940,3940,3940,0
|
|
20240701,150900,17971525,3940,3940,3940,3940,0
|
|
20240701,150800,17971525,3940,3940,3940,3940,0
|
|
20240701,150700,17971525,3940,3940,3940,3940,0
|
|
20240701,150600,17971525,3940,3940,3940,3940,0
|
|
20240701,150500,17971525,3940,3940,3940,3940,0
|
|
20240701,150400,17971525,3940,3940,3940,3940,0
|
|
20240701,150300,17971525,3940,3940,3940,3940,0
|
|
20240701,150200,17971525,3940,3940,3940,3940,0
|
|
20240701,150100,17971525,3940,3940,3940,3940,0
|
|
20240701,150000,17971525,3940,3940,3940,3940,0
|
|
20240701,145900,17971525,3940,3940,3940,3940,15
|
|
20240701,145800,17912425,3940,3940,3940,3940,0
|
|
20240701,145700,17912425,3940,3940,3940,3940,0
|
|
20240701,145600,17912425,3940,3940,3940,3940,0
|
|
20240701,145500,17912425,3940,3940,3940,3940,0
|
|
20240701,145400,17912425,3940,3940,3940,3940,0
|
|
20240701,145300,17912425,3940,3940,3940,3940,0
|
|
20240701,145200,17912425,3940,3940,3940,3940,0
|
|
20240701,145100,17912425,3940,3940,3940,3940,0
|
|
20240701,145000,17912425,3940,3940,3940,3940,0
|
|
20240701,144900,17912425,3940,3940,3940,3940,0
|
|
20240701,144800,17912425,3940,3940,3940,3940,0
|
|
20240701,144700,17912425,3940,3940,3940,3940,0
|
|
20240701,144600,17912425,3940,3940,3940,3940,0
|
|
20240701,144500,17912425,3940,3940,3940,3940,0
|
|
20240701,144400,17912425,3940,3940,3940,3940,0
|
|
20240701,144300,17912425,3940,3940,3940,3940,0
|
|
20240701,144200,17912425,3940,3940,3940,3940,0
|
|
20240701,144100,17912425,3940,3940,3940,3940,0
|
|
20240701,144000,17912425,3940,3940,3940,3940,0
|
|
20240701,143900,17912425,3940,3940,3940,3940,0
|
|
20240701,143800,17912425,3940,3940,3940,3940,1
|
|
20240701,143700,17908485,3945,3945,3945,3945,0
|
|
20240701,143600,17908485,3945,3945,3945,3945,1
|
|
20240701,143500,17904540,3940,3940,3940,3940,0
|
|
20240701,143400,17904540,3940,3940,3940,3940,0
|
|
20240701,143300,17904540,3940,3940,3940,3940,0
|
|
20240701,143200,17904540,3940,3940,3940,3940,0
|
|
20240701,143100,17904540,3940,3940,3940,3940,0
|
|
20240701,143000,17904540,3940,3940,3940,3940,0
|
|
20240701,142900,17904540,3940,3940,3940,3940,0
|
|
20240701,142800,17904540,3940,3940,3940,3940,0
|
|
20240701,142700,17904540,3940,3940,3940,3940,0
|
|
20240701,142600,17904540,3940,3940,3940,3940,0
|
|
20240701,142500,17904540,3940,3940,3940,3940,0
|
|
20240701,142400,17904540,3940,3940,3940,3940,0
|
|
20240701,142300,17904540,3940,3940,3940,3940,0
|
|
20240701,142200,17904540,3940,3940,3940,3940,0
|
|
20240701,142100,17904540,3940,3940,3940,3940,0
|
|
20240701,142000,17904540,3940,3940,3940,3940,0
|
|
20240701,141900,17904540,3940,3940,3940,3940,0
|
|
20240701,141800,17904540,3940,3940,3940,3940,0
|
|
20240701,141700,17904540,3940,3940,3940,3940,0
|
|
20240701,141600,17904540,3940,3940,3940,3940,1
|
|
20240701,141500,17900600,3945,3945,3945,3945,0
|
|
20240701,141400,17900600,3945,3945,3945,3945,0
|
|
20240701,141300,17900600,3945,3945,3945,3945,0
|
|
20240701,141200,17900600,3945,3945,3945,3945,1
|
|
20240701,141100,17896655,3940,3940,3940,3940,0
|
|
20240701,141000,17896655,3940,3940,3940,3940,0
|
|
20240701,140900,17896655,3940,3940,3940,3940,0
|
|
20240701,140800,17896655,3940,3940,3940,3940,0
|
|
20240701,140700,17896655,3940,3940,3940,3940,0
|
|
20240701,140600,17896655,3940,3940,3940,3940,0
|
|
20240701,140500,17896655,3940,3940,3940,3940,0
|
|
20240701,140400,17896655,3940,3940,3940,3940,0
|
|
20240701,140300,17896655,3940,3940,3940,3940,7
|
|
20240701,140200,17869075,3940,3940,3940,3940,0
|
|
20240701,140100,17869075,3940,3940,3940,3940,0
|
|
20240701,140000,17869075,3940,3940,3940,3940,0
|
|
20240701,135900,17869075,3940,3940,3940,3940,0
|
|
20240701,135800,17869075,3940,3940,3940,3940,0
|
|
20240701,135700,17869075,3940,3940,3940,3940,0
|
|
20240701,135600,17869075,3940,3940,3940,3940,0
|
|
20240701,135500,17869075,3940,3940,3940,3940,0
|
|
20240701,135400,17869075,3940,3940,3940,3940,0
|
|
20240701,135300,17869075,3940,3940,3940,3940,10
|
|
20240701,135200,17829675,3940,3940,3940,3940,0
|
|
20240701,135100,17829675,3940,3940,3940,3940,0
|
|
20240701,135000,17829675,3940,3940,3940,3940,0
|
|
20240701,134900,17829675,3940,3940,3940,3940,0
|
|
20240701,134800,17829675,3940,3940,3940,3940,0
|
|
20240701,134700,17829675,3940,3940,3940,3940,1
|
|
20240701,134600,17825735,3935,3935,3935,3935,0
|
|
20240701,134500,17825735,3935,3935,3935,3935,0
|
|
20240701,134400,17825735,3935,3935,3935,3935,0
|
|
20240701,134300,17825735,3935,3935,3935,3935,0
|
|
20240701,134200,17825735,3935,3935,3935,3935,0
|
|
20240701,134100,17825735,3935,3935,3935,3935,0
|
|
20240701,134000,17825735,3935,3935,3935,3935,0
|
|
20240701,133900,17825735,3935,3935,3935,3935,0
|
|
20240701,133800,17825735,3935,3935,3935,3935,0
|
|
20240701,133700,17825735,3935,3935,3935,3935,0
|
|
20240701,133600,17825735,3935,3935,3935,3935,0
|
|
20240701,133500,17825735,3935,3935,3935,3935,0
|
|
20240701,133400,17825735,3935,3935,3935,3935,0
|
|
20240701,133300,17825735,3935,3935,3935,3935,0
|
|
20240701,133200,17825735,3935,3930,3935,3930,17
|
|
20240701,133100,17758880,3930,3930,3930,3930,0
|
|
20240701,133000,17758880,3930,3920,3930,3920,19
|
|
20240701,132900,17684345,3915,3915,3915,3915,9
|
|
20240701,132800,17649110,3910,3910,3910,3910,99
|
|
20240701,132700,17262020,3905,3905,3905,3905,0
|
|
20240701,132600,17262020,3905,3905,3905,3905,0
|
|
20240701,132500,17262020,3905,3905,3905,3905,18
|
|
20240701,132400,17191730,3880,3880,3880,3880,0
|
|
20240701,132300,17191730,3880,3880,3880,3880,0
|
|
20240701,132200,17191730,3880,3880,3880,3880,0
|
|
20240701,132100,17191730,3880,3880,3880,3880,0
|
|
20240701,132000,17191730,3880,3880,3880,3880,0
|
|
20240701,131900,17191730,3880,3925,3925,3880,203
|
|
20240701,131800,16397695,3940,3940,3940,3940,0
|
|
20240701,131700,16397695,3940,3940,3940,3940,0
|
|
20240701,131600,16397695,3940,3940,3940,3940,0
|
|
20240701,131500,16397695,3940,3940,3940,3940,0
|
|
20240701,131400,16397695,3940,3940,3940,3940,0
|
|
20240701,131300,16397695,3940,3940,3940,3940,1
|
|
20240701,131200,16393755,3925,3935,3935,3925,40
|
|
20240701,131100,16236720,3940,3940,3940,3940,0
|
|
20240701,131000,16236720,3940,3940,3940,3940,0
|
|
20240701,130900,16236720,3940,3940,3940,3940,0
|
|
20240701,130800,16236720,3940,3940,3940,3940,0
|
|
20240701,130700,16236720,3940,3940,3940,3940,0
|
|
20240701,130600,16236720,3940,3940,3940,3940,2
|
|
20240701,130500,16228840,3940,3940,3940,3940,0
|
|
20240701,130400,16228840,3940,3940,3940,3940,0
|
|
20240701,130300,16228840,3940,3940,3940,3940,1
|
|
20240701,130200,16224900,3925,3925,3925,3925,0
|
|
20240701,130100,16224900,3925,3925,3925,3925,0
|
|
20240701,130000,16224900,3925,3925,3925,3925,0
|
|
20240701,125900,16224900,3925,3940,3940,3925,42
|
|
20240701,125800,16059945,3945,3945,3945,3945,3
|
|
20240701,125700,16048110,3950,3955,3955,3950,4
|
|
20240701,125600,16032300,3925,3955,3955,3925,52
|
|
20240701,125500,15827830,3940,3940,3940,3940,50
|
|
20240701,125400,15630830,3955,3955,3955,3955,1
|
|
20240701,125300,15626875,3955,3955,3955,3955,0
|
|
20240701,125200,15626875,3955,3955,3955,3955,0
|
|
20240701,125100,15626875,3955,3955,3955,3955,0
|
|
20240701,125000,15626875,3955,3955,3955,3955,0
|
|
20240701,124900,15626875,3955,3955,3955,3955,0
|
|
20240701,124800,15626875,3955,3955,3955,3955,0
|
|
20240701,124700,15626875,3955,3955,3955,3955,0
|
|
20240701,124600,15626875,3955,3955,3955,3955,0
|
|
20240701,124500,15626875,3955,3955,3955,3955,0
|
|
20240701,124400,15626875,3955,3955,3955,3955,0
|
|
20240701,124300,15626875,3955,3955,3955,3955,0
|
|
20240701,124200,15626875,3955,3955,3955,3955,0
|
|
20240701,124100,15626875,3955,3955,3955,3955,0
|
|
20240701,124000,15626875,3955,3955,3955,3955,0
|
|
20240701,123900,15626875,3955,3955,3955,3955,0
|
|
20240701,123800,15626875,3955,3955,3955,3955,0
|
|
20240701,123700,15626875,3955,3955,3955,3955,1
|
|
20240701,123600,15622920,3940,3950,3950,3940,78
|
|
20240701,123500,15315110,3955,3955,3955,3955,0
|
|
20240701,123400,15315110,3955,3955,3955,3955,0
|
|
20240701,123300,15315110,3955,3955,3955,3955,0
|
|
20240701,123200,15315110,3955,3955,3955,3955,0
|
|
20240701,123100,15315110,3955,3955,3955,3955,0
|
|
20240701,123000,15315110,3955,3955,3955,3955,0
|
|
20240701,122900,15315110,3955,3955,3955,3955,0
|
|
20240701,122800,15315110,3955,3955,3955,3955,0
|
|
20240701,122700,15315110,3955,3955,3955,3955,5
|
|
20240701,122600,15295335,3955,3955,3955,3955,0
|
|
20240701,122500,15295335,3955,3955,3955,3955,0
|
|
20240701,122400,15295335,3955,3955,3955,3955,0
|
|
20240701,122300,15295335,3955,3955,3955,3955,0
|
|
20240701,122200,15295335,3955,3955,3955,3955,0
|
|
20240701,122100,15295335,3955,3955,3955,3955,0
|
|
20240701,122000,15295335,3955,3955,3955,3955,0
|
|
20240701,121900,15295335,3955,3955,3955,3955,0
|
|
20240701,121800,15295335,3955,3955,3955,3955,0
|
|
20240701,121700,15295335,3955,3955,3955,3955,1
|
|
20240701,121600,15291380,3950,3950,3950,3950,48
|
|
20240701,121500,15101780,3955,3955,3955,3955,0
|
|
20240701,121400,15101780,3955,3955,3955,3955,0
|
|
20240701,121300,15101780,3955,3955,3955,3955,0
|
|
20240701,121200,15101780,3955,3955,3955,3955,0
|
|
20240701,121100,15101780,3955,3955,3955,3955,0
|
|
20240701,121000,15101780,3955,3955,3955,3955,0
|
|
20240701,120900,15101780,3955,3955,3955,3955,0
|
|
20240701,120800,15101780,3955,3955,3955,3955,0
|
|
20240701,120700,15101780,3955,3955,3955,3955,25
|
|
20240701,120600,15002905,3955,3955,3955,3955,0
|
|
20240701,120500,15002905,3955,3955,3955,3955,3
|
|
20240701,120400,14991040,3950,3950,3950,3950,0
|
|
20240701,120300,14991040,3950,3950,3950,3950,0
|
|
20240701,120200,14991040,3950,3950,3950,3950,25
|
|
20240701,120100,14892290,3955,3955,3955,3955,0
|
|
20240701,120000,14892290,3955,3955,3955,3955,0
|
|
20240701,115900,14892290,3955,3955,3955,3955,0
|
|
20240701,115800,14892290,3955,3955,3955,3955,0
|
|
20240701,115700,14892290,3955,3955,3955,3955,0
|
|
20240701,115600,14892290,3955,3955,3955,3955,0
|
|
20240701,115500,14892290,3955,3955,3955,3955,0
|
|
20240701,115400,14892290,3955,3955,3955,3955,0
|
|
20240701,115300,14892290,3955,3955,3955,3955,0
|
|
20240701,115200,14892290,3955,3955,3955,3955,0
|
|
20240701,115100,14892290,3955,3955,3955,3955,0
|
|
20240701,115000,14892290,3955,3955,3955,3955,10
|
|
20240701,114900,14852740,3955,3955,3955,3955,0
|
|
20240701,114800,14852740,3955,3955,3955,3955,0
|
|
20240701,114700,14852740,3955,3955,3955,3955,0
|
|
20240701,114600,14852740,3955,3955,3955,3955,0
|
|
20240701,114500,14852740,3955,3955,3955,3955,0
|
|
20240701,114400,14852740,3955,3955,3955,3955,101
|
|
20240701,114300,14453285,3955,3955,3955,3955,0
|
|
20240701,114200,14453285,3955,3955,3955,3955,0
|
|
20240701,114100,14453285,3955,3955,3955,3955,0
|
|
20240701,114000,14453285,3955,3955,3955,3955,0
|
|
20240701,113900,14453285,3955,3955,3955,3955,0
|
|
20240701,113800,14453285,3955,3955,3955,3955,0
|
|
20240701,113700,14453285,3955,3955,3955,3955,0
|
|
20240701,113600,14453285,3955,3955,3955,3955,0
|
|
20240701,113500,14453285,3955,3955,3955,3955,0
|
|
20240701,113400,14453285,3955,3955,3955,3955,0
|
|
20240701,113300,14453285,3955,3955,3955,3955,0
|
|
20240701,113200,14453285,3955,3955,3955,3955,0
|
|
20240701,113100,14453285,3955,3955,3955,3955,0
|
|
20240701,113000,14453285,3955,3955,3955,3955,1
|
|
20240701,112900,14449330,3955,3955,3955,3955,0
|
|
20240701,112800,14449330,3955,3955,3955,3955,0
|
|
20240701,112700,14449330,3955,3955,3955,3955,0
|
|
20240701,112600,14449330,3955,3955,3955,3955,0
|
|
20240701,112500,14449330,3955,3955,3955,3955,1
|
|
20240701,112400,14445375,3955,3955,3955,3955,0
|
|
20240701,112300,14445375,3955,3955,3955,3955,0
|
|
20240701,112200,14445375,3955,3955,3955,3955,0
|
|
20240701,112100,14445375,3955,3955,3955,3955,0
|
|
20240701,112000,14445375,3955,3955,3955,3955,0
|
|
20240701,111900,14445375,3955,3950,3955,3950,4
|
|
20240701,111800,14429570,3955,3955,3955,3955,0
|
|
20240701,111700,14429570,3955,3955,3955,3955,0
|
|
20240701,111600,14429570,3955,3955,3955,3955,0
|
|
20240701,111500,14429570,3955,3955,3955,3955,0
|
|
20240701,111400,14429570,3955,3955,3955,3955,0
|
|
20240701,111300,14429570,3955,3955,3955,3955,0
|
|
20240701,111200,14429570,3955,3955,3955,3955,0
|
|
20240701,111100,14429570,3955,3955,3955,3955,0
|
|
20240701,111000,14429570,3955,3955,3955,3955,0
|
|
20240701,110900,14429570,3955,3955,3955,3955,0
|
|
20240701,110800,14429570,3955,3955,3955,3955,0
|
|
20240701,110700,14429570,3955,3955,3955,3955,0
|
|
20240701,110600,14429570,3955,3955,3955,3955,0
|
|
20240701,110500,14429570,3955,3955,3955,3955,105
|
|
20240701,110400,14014295,3955,3955,3955,3955,0
|
|
20240701,110300,14014295,3955,3955,3955,3955,0
|
|
20240701,110200,14014295,3955,3955,3955,3955,0
|
|
20240701,110100,14014295,3955,3955,3955,3955,0
|
|
20240701,110000,14014295,3955,3955,3955,3955,0
|
|
20240701,105900,14014295,3955,3955,3955,3955,0
|
|
20240701,105800,14014295,3955,3955,3955,3955,0
|
|
20240701,105700,14014295,3955,3955,3955,3955,0
|
|
20240701,105600,14014295,3955,3955,3955,3955,0
|
|
20240701,105500,14014295,3955,3955,3955,3955,0
|
|
20240701,105400,14014295,3955,3955,3955,3955,0
|
|
20240701,105300,14014295,3955,3955,3955,3955,10
|
|
20240701,105200,13974745,3950,3950,3950,3950,0
|
|
20240701,105100,13974745,3950,3950,3950,3950,0
|
|
20240701,105000,13974745,3950,3950,3950,3950,6
|
|
20240701,104900,13951045,3955,3955,3955,3955,0
|
|
20240701,104800,13951045,3955,3955,3955,3955,0
|
|
20240701,104700,13951045,3955,3955,3955,3955,0
|
|
20240701,104600,13951045,3955,3955,3955,3955,0
|
|
20240701,104500,13951045,3955,3955,3955,3955,0
|
|
20240701,104400,13951045,3955,3955,3955,3955,0
|
|
20240701,104300,13951045,3955,3955,3955,3955,0
|
|
20240701,104200,13951045,3955,3955,3955,3955,0
|
|
20240701,104100,13951045,3955,3955,3955,3955,0
|
|
20240701,104000,13951045,3955,3955,3955,3955,0
|
|
20240701,103900,13951045,3955,3955,3955,3955,0
|
|
20240701,103800,13951045,3955,3955,3955,3955,0
|
|
20240701,103700,13951045,3955,3955,3955,3955,0
|
|
20240701,103600,13951045,3955,3955,3955,3955,1
|
|
20240701,103500,13947090,3950,3950,3950,3950,0
|
|
20240701,103400,13947090,3950,3950,3950,3950,0
|
|
20240701,103300,13947090,3950,3950,3950,3950,98
|
|
20240701,103200,13559990,3955,3955,3955,3955,92
|
|
20240701,103100,13196130,3960,3960,3960,3960,0
|
|
20240701,103000,13196130,3960,3960,3960,3960,18
|
|
20240701,102900,13124850,3985,3985,3985,3985,0
|
|
20240701,102800,13124850,3985,3985,3985,3985,0
|
|
20240701,102700,13124850,3985,3985,3985,3985,1
|
|
20240701,102600,13120865,3960,3960,3960,3960,116
|
|
20240701,102500,12661505,3990,3990,3990,3990,0
|
|
20240701,102400,12661505,3990,3990,3990,3990,0
|
|
20240701,102300,12661505,3990,3990,3990,3990,0
|
|
20240701,102200,12661505,3990,3990,3990,3990,0
|
|
20240701,102100,12661505,3990,3990,3990,3990,0
|
|
20240701,102000,12661505,3990,3990,3990,3990,1
|
|
20240701,101900,12657515,3990,3990,3990,3990,0
|
|
20240701,101800,12657515,3990,3975,3990,3975,266
|
|
20240701,101700,11597115,3975,3975,3975,3975,2
|
|
20240701,101600,11589165,3975,3975,3975,3975,0
|
|
20240701,101500,11589165,3975,3975,3975,3975,0
|
|
20240701,101400,11589165,3975,3975,3975,3975,0
|
|
20240701,101300,11589165,3975,3975,3975,3975,0
|
|
20240701,101200,11589165,3975,3975,3975,3975,0
|
|
20240701,101100,11589165,3975,3975,3975,3975,1
|
|
20240701,101000,11585190,3960,3960,3960,3960,0
|
|
20240701,100900,11585190,3960,3960,3960,3960,0
|
|
20240701,100800,11585190,3960,3960,3960,3960,0
|
|
20240701,100700,11585190,3960,3960,3960,3960,0
|
|
20240701,100600,11585190,3960,3960,3960,3960,0
|
|
20240701,100500,11585190,3960,3960,3960,3960,0
|
|
20240701,100400,11585190,3960,3960,3960,3960,7
|
|
20240701,100300,11557470,3960,3960,3960,3960,0
|
|
20240701,100200,11557470,3960,3960,3960,3960,0
|
|
20240701,100100,11557470,3960,3960,3960,3960,0
|
|
20240701,100000,11557470,3960,3960,3960,3960,0
|
|
20240701,095900,11557470,3960,3960,3960,3960,0
|
|
20240701,095800,11557470,3960,3960,3960,3960,3
|
|
20240701,095700,11545590,3960,3960,3960,3960,0
|
|
20240701,095600,11545590,3960,3960,3960,3960,0
|
|
20240701,095500,11545590,3960,3960,3960,3960,0
|
|
20240701,095400,11545590,3960,3960,3960,3960,300
|
|
20240701,095300,10357590,3960,3960,3960,3960,0
|
|
20240701,095200,10357590,3960,3960,3960,3960,0
|
|
20240701,095100,10357590,3960,3960,3960,3960,0
|
|
20240701,095000,10357590,3960,3960,3960,3960,0
|
|
20240701,094900,10357590,3960,3960,3960,3960,0
|
|
20240701,094800,10357590,3960,3960,3960,3960,0
|
|
20240701,094700,10357590,3960,3960,3960,3960,0
|
|
20240701,094600,10357590,3960,3960,3960,3960,0
|
|
20240701,094500,10357590,3960,3960,3960,3960,0
|
|
20240701,094400,10357590,3960,3960,3960,3960,0
|
|
20240701,094300,10357590,3960,3960,3960,3960,0
|
|
20240701,094200,10357590,3960,3960,3960,3960,0
|
|
20240701,094100,10357590,3960,3960,3960,3960,1
|
|
20240701,094000,10353630,3960,3960,3960,3960,0
|
|
20240701,093900,10353630,3960,3960,3960,3960,0
|
|
20240701,093800,10353630,3960,3960,3960,3960,743
|
|
20240701,093700,7411350,3960,3960,3960,3960,0
|
|
20240701,093600,7411350,3960,3960,3960,3960,18
|
|
20240701,093500,7340070,3960,3960,3960,3960,0
|
|
20240701,093400,7340070,3960,3960,3960,3960,0
|
|
20240701,093300,7340070,3960,3960,3960,3960,0
|
|
20240701,093200,7340070,3960,3960,3960,3960,0
|
|
20240701,093100,7340070,3960,3960,3960,3960,0
|
|
20240701,093000,7340070,3960,3960,3960,3960,0
|
|
20240701,092900,7340070,3960,3960,3960,3960,0
|
|
20240701,092800,7340070,3960,3960,3960,3960,36
|
|
20240701,092700,7197510,3960,3960,3960,3960,0
|
|
20240701,092600,7197510,3960,3960,3960,3960,0
|
|
20240701,092500,7197510,3960,3960,3960,3960,0
|
|
20240701,092400,7197510,3960,3960,3960,3960,0
|
|
20240701,092300,7197510,3960,3960,3960,3960,0
|
|
20240701,092200,7197510,3960,3960,3960,3960,0
|
|
20240701,092100,7197510,3960,3960,3960,3960,479
|
|
20240701,092000,5300670,3960,3960,3960,3960,0
|
|
20240701,091900,5300670,3960,3960,3960,3960,900
|
|
20240701,091800,1736670,3960,3960,3960,3960,60
|
|
20240701,091700,1499070,3960,3960,3960,3960,0
|
|
20240701,091600,1499070,3960,3960,3960,3960,0
|
|
20240701,091500,1499070,3960,3960,3960,3960,0
|
|
20240701,091400,1499070,3960,3960,3960,3960,0
|
|
20240701,091300,1499070,3960,3960,3960,3960,36
|
|
20240701,091200,1356510,3960,3960,3960,3960,0
|
|
20240701,091100,1356510,3960,3960,3960,3960,0
|
|
20240701,091000,1356510,3960,3965,3965,3960,9
|
|
20240701,090900,1320860,3965,3965,3965,3965,0
|
|
20240701,090800,1320860,3965,3965,3965,3965,0
|
|
20240701,090700,1320860,3965,3965,3965,3965,221
|
|
20240701,090600,444595,3970,3970,3970,3970,80
|
|
20240701,090500,126995,3970,3970,3970,3970,22
|
|
20240701,090400,39655,3970,3970,3970,3970,0
|
|
20240701,090300,39655,3970,3970,3970,3970,0
|
|
20240701,090200,39655,3970,3970,3970,3970,0
|
|
20240701,090100,39655,3970,3970,3970,3970,1
|
|
20240701,090000,35685,3965,3965,3965,3965,9
|