652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,194900,167389445,4245,4245,4245,4245,958
|
|
20240701,194800,167389445,4245,4245,4245,4245,0
|
|
20240701,194700,167389445,4245,4245,4245,4245,0
|
|
20240701,194600,167389445,4245,4245,4245,4245,0
|
|
20240701,194500,167389445,4245,4245,4245,4245,0
|
|
20240701,194400,167389445,4245,4245,4245,4245,0
|
|
20240701,194300,167389445,4245,4245,4245,4245,0
|
|
20240701,194200,167389445,4245,4245,4245,4245,0
|
|
20240701,194100,167389445,4245,4245,4245,4245,0
|
|
20240701,194000,167389445,4245,4245,4245,4245,0
|
|
20240701,193900,167389445,4245,4245,4245,4245,0
|
|
20240701,193800,167389445,4245,4245,4245,4245,0
|
|
20240701,193700,167389445,4245,4245,4245,4245,0
|
|
20240701,193600,167389445,4245,4245,4245,4245,0
|
|
20240701,193500,167389445,4245,4245,4245,4245,0
|
|
20240701,193400,167389445,4245,4245,4245,4245,0
|
|
20240701,193300,167389445,4245,4245,4245,4245,0
|
|
20240701,193200,167389445,4245,4245,4245,4245,0
|
|
20240701,193100,167389445,4245,4245,4245,4245,0
|
|
20240701,193000,167389445,4245,4245,4245,4245,0
|
|
20240701,192900,167389445,4245,4245,4245,4245,0
|
|
20240701,192800,167389445,4245,4245,4245,4245,0
|
|
20240701,192700,167389445,4245,4245,4245,4245,0
|
|
20240701,192600,167389445,4245,4245,4245,4245,0
|
|
20240701,192500,167389445,4245,4245,4245,4245,0
|
|
20240701,192400,167389445,4245,4245,4245,4245,0
|
|
20240701,192300,167389445,4245,4245,4245,4245,0
|
|
20240701,192200,167389445,4245,4245,4245,4245,0
|
|
20240701,192100,167389445,4245,4245,4245,4245,0
|
|
20240701,192000,167389445,4245,4245,4245,4245,0
|
|
20240701,191900,167389445,4245,4245,4245,4245,958
|
|
20240701,191800,167389445,4245,4245,4245,4245,0
|
|
20240701,191700,167389445,4245,4245,4245,4245,0
|
|
20240701,191600,167389445,4245,4245,4245,4245,0
|
|
20240701,191500,167389445,4245,4245,4245,4245,0
|
|
20240701,191400,167389445,4245,4245,4245,4245,0
|
|
20240701,191300,167389445,4245,4245,4245,4245,0
|
|
20240701,191200,167389445,4245,4245,4245,4245,0
|
|
20240701,191100,167389445,4245,4245,4245,4245,0
|
|
20240701,191000,167389445,4245,4245,4245,4245,0
|
|
20240701,190900,167389445,4245,4245,4245,4245,0
|
|
20240701,190800,167389445,4245,4245,4245,4245,0
|
|
20240701,190700,167389445,4245,4245,4245,4245,0
|
|
20240701,190600,167389445,4245,4245,4245,4245,0
|
|
20240701,190500,167389445,4245,4245,4245,4245,0
|
|
20240701,190400,167389445,4245,4245,4245,4245,0
|
|
20240701,190300,167389445,4245,4245,4245,4245,0
|
|
20240701,190200,167389445,4245,4245,4245,4245,0
|
|
20240701,190100,167389445,4245,4245,4245,4245,0
|
|
20240701,190000,167389445,4245,4245,4245,4245,0
|
|
20240701,185900,167389445,4245,4245,4245,4245,0
|
|
20240701,185800,167389445,4245,4245,4245,4245,0
|
|
20240701,185700,167389445,4245,4245,4245,4245,0
|
|
20240701,185600,167389445,4245,4245,4245,4245,0
|
|
20240701,185500,167389445,4245,4245,4245,4245,0
|
|
20240701,185400,167389445,4245,4245,4245,4245,0
|
|
20240701,185300,167389445,4245,4245,4245,4245,0
|
|
20240701,185200,167389445,4245,4245,4245,4245,0
|
|
20240701,185100,167389445,4245,4245,4245,4245,0
|
|
20240701,185000,167389445,4245,4245,4245,4245,0
|
|
20240701,184900,167389445,4245,4245,4245,4245,958
|
|
20240701,184800,167389445,4245,4245,4245,4245,0
|
|
20240701,184700,167389445,4245,4245,4245,4245,0
|
|
20240701,184600,167389445,4245,4245,4245,4245,0
|
|
20240701,184500,167389445,4245,4245,4245,4245,0
|
|
20240701,184400,167389445,4245,4245,4245,4245,0
|
|
20240701,184300,167389445,4245,4245,4245,4245,0
|
|
20240701,184200,167389445,4245,4245,4245,4245,0
|
|
20240701,184100,167389445,4245,4245,4245,4245,0
|
|
20240701,184000,167389445,4245,4245,4245,4245,0
|
|
20240701,183900,167389445,4245,4245,4245,4245,0
|
|
20240701,183800,167389445,4245,4245,4245,4245,0
|
|
20240701,183700,167389445,4245,4245,4245,4245,0
|
|
20240701,183600,167389445,4245,4245,4245,4245,0
|
|
20240701,183500,167389445,4245,4245,4245,4245,0
|
|
20240701,183400,167389445,4245,4245,4245,4245,0
|
|
20240701,183300,167389445,4245,4245,4245,4245,0
|
|
20240701,183200,167389445,4245,4245,4245,4245,0
|
|
20240701,183100,167389445,4245,4245,4245,4245,0
|
|
20240701,183000,167389445,4245,4245,4245,4245,0
|
|
20240701,182900,167389445,4245,4245,4245,4245,0
|
|
20240701,182800,167389445,4245,4245,4245,4245,0
|
|
20240701,182700,167389445,4245,4245,4245,4245,0
|
|
20240701,182600,167389445,4245,4245,4245,4245,0
|
|
20240701,182500,167389445,4245,4245,4245,4245,0
|
|
20240701,182400,167389445,4245,4245,4245,4245,0
|
|
20240701,182300,167389445,4245,4245,4245,4245,0
|
|
20240701,182200,167389445,4245,4245,4245,4245,0
|
|
20240701,182100,167389445,4245,4245,4245,4245,0
|
|
20240701,182000,167389445,4245,4245,4245,4245,0
|
|
20240701,181900,167389445,4245,4245,4245,4245,958
|
|
20240701,181800,167389445,4245,4245,4245,4245,0
|
|
20240701,181700,167389445,4245,4245,4245,4245,0
|
|
20240701,181600,167389445,4245,4245,4245,4245,0
|
|
20240701,181500,167389445,4245,4245,4245,4245,0
|
|
20240701,181400,167389445,4245,4245,4245,4245,0
|
|
20240701,181300,167389445,4245,4245,4245,4245,0
|
|
20240701,181200,167389445,4245,4245,4245,4245,0
|
|
20240701,181100,167389445,4245,4245,4245,4245,0
|
|
20240701,181000,167389445,4245,4245,4245,4245,0
|
|
20240701,180900,167389445,4245,4245,4245,4245,0
|
|
20240701,180800,167389445,4245,4245,4245,4245,0
|
|
20240701,180700,167389445,4245,4245,4245,4245,0
|
|
20240701,180600,167389445,4245,4245,4245,4245,0
|
|
20240701,180500,167389445,4245,4245,4245,4245,0
|
|
20240701,180400,167389445,4245,4245,4245,4245,0
|
|
20240701,180300,167389445,4245,4245,4245,4245,0
|
|
20240701,180200,167389445,4245,4245,4245,4245,0
|
|
20240701,180100,167389445,4245,4245,4245,4245,0
|
|
20240701,180000,167389445,4245,4245,4245,4245,0
|
|
20240701,175900,167389445,4245,4245,4245,4245,0
|
|
20240701,175800,167389445,4245,4245,4245,4245,0
|
|
20240701,175700,167389445,4245,4245,4245,4245,0
|
|
20240701,175600,167389445,4245,4245,4245,4245,0
|
|
20240701,175500,167389445,4245,4245,4245,4245,0
|
|
20240701,175400,167389445,4245,4245,4245,4245,0
|
|
20240701,175300,167389445,4245,4245,4245,4245,0
|
|
20240701,175200,167389445,4245,4245,4245,4245,0
|
|
20240701,175100,167389445,4245,4245,4245,4245,0
|
|
20240701,175000,167389445,4245,4245,4245,4245,0
|
|
20240701,174900,167389445,4245,4245,4245,4245,958
|
|
20240701,174800,167389445,4245,4245,4245,4245,0
|
|
20240701,174700,167389445,4245,4245,4245,4245,0
|
|
20240701,174600,167389445,4245,4245,4245,4245,0
|
|
20240701,174500,167389445,4245,4245,4245,4245,0
|
|
20240701,174400,167389445,4245,4245,4245,4245,0
|
|
20240701,174300,167389445,4245,4245,4245,4245,0
|
|
20240701,174200,167389445,4245,4245,4245,4245,0
|
|
20240701,174100,167389445,4245,4245,4245,4245,0
|
|
20240701,174000,167389445,4245,4245,4245,4245,0
|
|
20240701,173900,167389445,4245,4245,4245,4245,0
|
|
20240701,173800,167389445,4245,4245,4245,4245,0
|
|
20240701,173700,167389445,4245,4245,4245,4245,0
|
|
20240701,173600,167389445,4245,4245,4245,4245,0
|
|
20240701,173500,167389445,4245,4245,4245,4245,0
|
|
20240701,173400,167389445,4245,4245,4245,4245,0
|
|
20240701,173300,167389445,4245,4245,4245,4245,0
|
|
20240701,173200,167389445,4245,4245,4245,4245,0
|
|
20240701,173100,167389445,4245,4245,4245,4245,0
|
|
20240701,173000,167389445,4245,4245,4245,4245,0
|
|
20240701,172900,167389445,4245,4245,4245,4245,0
|
|
20240701,172800,167389445,4245,4245,4245,4245,0
|
|
20240701,172700,167389445,4245,4245,4245,4245,0
|
|
20240701,172600,167389445,4245,4245,4245,4245,0
|
|
20240701,172500,167389445,4245,4245,4245,4245,0
|
|
20240701,172400,167389445,4245,4245,4245,4245,0
|
|
20240701,172300,167389445,4245,4245,4245,4245,0
|
|
20240701,172200,167389445,4245,4245,4245,4245,0
|
|
20240701,172100,167389445,4245,4245,4245,4245,0
|
|
20240701,172000,167389445,4245,4245,4245,4245,0
|
|
20240701,171900,167389445,4245,4245,4245,4245,958
|
|
20240701,171800,167389445,4245,4245,4245,4245,0
|
|
20240701,171700,167389445,4245,4245,4245,4245,0
|
|
20240701,171600,167389445,4245,4245,4245,4245,0
|
|
20240701,171500,167389445,4245,4245,4245,4245,0
|
|
20240701,171400,167389445,4245,4245,4245,4245,0
|
|
20240701,171300,167389445,4245,4245,4245,4245,0
|
|
20240701,171200,167389445,4245,4245,4245,4245,0
|
|
20240701,171100,167389445,4245,4245,4245,4245,0
|
|
20240701,171000,167389445,4245,4245,4245,4245,0
|
|
20240701,170900,167389445,4245,4245,4245,4245,0
|
|
20240701,170800,167389445,4245,4245,4245,4245,0
|
|
20240701,170700,167389445,4245,4245,4245,4245,0
|
|
20240701,170600,167389445,4245,4245,4245,4245,0
|
|
20240701,170500,167389445,4245,4245,4245,4245,0
|
|
20240701,170400,167389445,4245,4245,4245,4245,0
|
|
20240701,170300,167389445,4245,4245,4245,4245,0
|
|
20240701,170200,167389445,4245,4245,4245,4245,0
|
|
20240701,170100,167389445,4245,4245,4245,4245,0
|
|
20240701,170000,167389445,4245,4245,4245,4245,0
|
|
20240701,165900,167389445,4245,4245,4245,4245,0
|
|
20240701,165800,167389445,4245,4245,4245,4245,0
|
|
20240701,165700,167389445,4245,4245,4245,4245,0
|
|
20240701,165600,167389445,4245,4245,4245,4245,0
|
|
20240701,165500,167389445,4245,4245,4245,4245,0
|
|
20240701,165400,167389445,4245,4245,4245,4245,0
|
|
20240701,165300,167389445,4245,4245,4245,4245,0
|
|
20240701,165200,167389445,4245,4245,4245,4245,0
|
|
20240701,165100,167389445,4245,4245,4245,4245,0
|
|
20240701,165000,167389445,4245,4245,4245,4245,0
|
|
20240701,164900,167389445,4245,4245,4245,4245,958
|
|
20240701,164800,167389445,4245,4245,4245,4245,0
|
|
20240701,164700,167389445,4245,4245,4245,4245,0
|
|
20240701,164600,167389445,4245,4245,4245,4245,0
|
|
20240701,164500,167389445,4245,4245,4245,4245,0
|
|
20240701,164400,167389445,4245,4245,4245,4245,0
|
|
20240701,164300,167389445,4245,4245,4245,4245,0
|
|
20240701,164200,167389445,4245,4245,4245,4245,0
|
|
20240701,164100,167389445,4245,4245,4245,4245,0
|
|
20240701,164000,167389445,4245,4245,4245,4245,0
|
|
20240701,163900,167389445,4245,4245,4245,4245,0
|
|
20240701,163800,167389445,4245,4245,4245,4245,0
|
|
20240701,163700,167389445,4245,4245,4245,4245,0
|
|
20240701,163600,167389445,4245,4245,4245,4245,0
|
|
20240701,163500,167389445,4245,4245,4245,4245,0
|
|
20240701,163400,167389445,4245,4245,4245,4245,0
|
|
20240701,163300,167389445,4245,4245,4245,4245,0
|
|
20240701,163200,167389445,4245,4245,4245,4245,0
|
|
20240701,163100,167389445,4245,4245,4245,4245,0
|
|
20240701,163000,167389445,4245,4245,4245,4245,0
|
|
20240701,162900,167389445,4245,4245,4245,4245,0
|
|
20240701,162800,167389445,4245,4245,4245,4245,0
|
|
20240701,162700,167389445,4245,4245,4245,4245,0
|
|
20240701,162600,167389445,4245,4245,4245,4245,0
|
|
20240701,162500,167389445,4245,4245,4245,4245,0
|
|
20240701,162400,167389445,4245,4245,4245,4245,0
|
|
20240701,162300,167389445,4245,4245,4245,4245,0
|
|
20240701,162200,167389445,4245,4245,4245,4245,0
|
|
20240701,162100,167389445,4245,4245,4245,4245,0
|
|
20240701,162000,167389445,4245,4245,4245,4245,0
|
|
20240701,161900,167389445,4245,4245,4245,4245,958
|
|
20240701,161800,167389445,4245,4245,4245,4245,0
|
|
20240701,161700,167389445,4245,4245,4245,4245,0
|
|
20240701,161600,167389445,4245,4245,4245,4245,0
|
|
20240701,161500,167389445,4245,4245,4245,4245,0
|
|
20240701,161400,167389445,4245,4245,4245,4245,0
|
|
20240701,161300,167389445,4245,4245,4245,4245,0
|
|
20240701,161200,167389445,4245,4245,4245,4245,0
|
|
20240701,161100,167389445,4245,4245,4245,4245,0
|
|
20240701,161000,167389445,4245,4245,4245,4245,0
|
|
20240701,160900,167389445,4245,4245,4245,4245,0
|
|
20240701,160800,167389445,4245,4245,4245,4245,0
|
|
20240701,160700,167389445,4245,4245,4245,4245,0
|
|
20240701,160600,167389445,4245,4245,4245,4245,0
|
|
20240701,160500,167389445,4245,4245,4245,4245,0
|
|
20240701,160400,167389445,4245,4245,4245,4245,0
|
|
20240701,160300,167389445,4245,4245,4245,4245,0
|
|
20240701,160200,167389445,4245,4245,4245,4245,0
|
|
20240701,160100,167389445,4245,4245,4245,4245,0
|
|
20240701,160000,167389445,4245,4245,4245,4245,0
|
|
20240701,155900,167389445,4245,4245,4245,4245,0
|
|
20240701,155800,167389445,4245,4245,4245,4245,0
|
|
20240701,155700,167389445,4245,4245,4245,4245,0
|
|
20240701,155600,167389445,4245,4245,4245,4245,0
|
|
20240701,155500,167389445,4245,4245,4245,4245,0
|
|
20240701,155400,167389445,4245,4245,4245,4245,0
|
|
20240701,155300,167389445,4245,4245,4245,4245,0
|
|
20240701,155200,167389445,4245,4245,4245,4245,0
|
|
20240701,155100,167389445,4245,4245,4245,4245,0
|
|
20240701,155000,167389445,4245,4245,4245,4245,0
|
|
20240701,154900,167389445,4245,4245,4245,4245,958
|
|
20240701,154800,167389445,4245,4245,4245,4245,0
|
|
20240701,154700,167389445,4245,4245,4245,4245,0
|
|
20240701,154600,167389445,4245,4245,4245,4245,0
|
|
20240701,154500,167389445,4245,4245,4245,4245,0
|
|
20240701,154400,167389445,4245,4245,4245,4245,0
|
|
20240701,154300,167389445,4245,4245,4245,4245,0
|
|
20240701,154200,167389445,4245,4245,4245,4245,0
|
|
20240701,154100,167389445,4245,4245,4245,4245,0
|
|
20240701,154000,167389445,4245,4245,4245,4245,0
|
|
20240701,153900,167389445,4245,4245,4245,4245,0
|
|
20240701,153800,167389445,4245,4245,4245,4245,0
|
|
20240701,153700,167389445,4245,4245,4245,4245,0
|
|
20240701,153600,167389445,4245,4245,4245,4245,0
|
|
20240701,153500,167389445,4245,4245,4245,4245,0
|
|
20240701,153400,167389445,4245,4245,4245,4245,0
|
|
20240701,153300,167389445,4245,4245,4245,4245,0
|
|
20240701,153200,167389445,4245,4245,4245,4245,0
|
|
20240701,153100,167389445,4245,4245,4245,4245,0
|
|
20240701,153000,167389445,4245,4245,4245,4245,958
|
|
20240701,152900,163322735,4245,4245,4245,4245,0
|
|
20240701,152800,163322735,4245,4245,4245,4245,0
|
|
20240701,152700,163322735,4245,4245,4245,4245,0
|
|
20240701,152600,163322735,4245,4245,4245,4245,0
|
|
20240701,152500,163322735,4245,4245,4245,4245,0
|
|
20240701,152400,163322735,4245,4245,4245,4245,0
|
|
20240701,152300,163322735,4245,4245,4245,4245,0
|
|
20240701,152200,163322735,4245,4245,4245,4245,0
|
|
20240701,152100,163322735,4245,4245,4245,4245,0
|
|
20240701,152000,163322735,4245,4245,4245,4245,0
|
|
20240701,151900,163322735,4245,4260,4260,4245,462
|
|
20240701,151800,161360820,4260,4260,4260,4260,0
|
|
20240701,151700,161360820,4260,4260,4260,4260,0
|
|
20240701,151600,161360820,4260,4245,4260,4245,19
|
|
20240701,151500,161280015,4245,4245,4245,4245,61
|
|
20240701,151400,161021070,4260,4260,4260,4260,0
|
|
20240701,151300,161021070,4260,4260,4260,4260,187
|
|
20240701,151200,160224450,4260,4260,4260,4260,0
|
|
20240701,151100,160224450,4260,4260,4260,4260,0
|
|
20240701,151000,160224450,4260,4265,4265,4260,88
|
|
20240701,150900,159849245,4270,4270,4270,4270,5
|
|
20240701,150800,159827895,4245,4245,4245,4245,0
|
|
20240701,150700,159827895,4245,4245,4245,4245,0
|
|
20240701,150600,159827895,4245,4245,4245,4245,0
|
|
20240701,150500,159827895,4245,4245,4245,4245,0
|
|
20240701,150400,159827895,4245,4245,4245,4245,0
|
|
20240701,150300,159827895,4245,4245,4245,4245,0
|
|
20240701,150200,159827895,4245,4245,4245,4245,0
|
|
20240701,150100,159827895,4245,4245,4245,4245,0
|
|
20240701,150000,159827895,4245,4245,4245,4245,0
|
|
20240701,145900,159827895,4245,4245,4245,4245,0
|
|
20240701,145800,159827895,4245,4245,4245,4245,0
|
|
20240701,145700,159827895,4245,4245,4245,4245,0
|
|
20240701,145600,159827895,4245,4245,4245,4245,0
|
|
20240701,145500,159827895,4245,4245,4245,4245,0
|
|
20240701,145400,159827895,4245,4245,4245,4245,0
|
|
20240701,145300,159827895,4245,4245,4245,4245,0
|
|
20240701,145200,159827895,4245,4245,4245,4245,0
|
|
20240701,145100,159827895,4245,4245,4245,4245,0
|
|
20240701,145000,159827895,4245,4245,4245,4245,0
|
|
20240701,144900,159827895,4245,4260,4260,4245,100
|
|
20240701,144800,159403320,4245,4245,4245,4245,0
|
|
20240701,144700,159403320,4245,4245,4245,4245,0
|
|
20240701,144600,159403320,4245,4245,4245,4245,4
|
|
20240701,144500,159386340,4245,4270,4270,4245,190
|
|
20240701,144400,158579150,4270,4270,4270,4270,0
|
|
20240701,144300,158579150,4270,4270,4270,4270,43
|
|
20240701,144200,158395540,4270,4270,4270,4270,0
|
|
20240701,144100,158395540,4270,4270,4270,4270,0
|
|
20240701,144000,158395540,4270,4270,4270,4270,1803
|
|
20240701,143900,150696730,4255,4255,4255,4255,0
|
|
20240701,143800,150696730,4255,4255,4255,4255,341
|
|
20240701,143700,149245775,4255,4255,4255,4255,0
|
|
20240701,143600,149245775,4255,4255,4255,4255,0
|
|
20240701,143500,149245775,4255,4255,4255,4255,0
|
|
20240701,143400,149245775,4255,4255,4255,4255,6
|
|
20240701,143300,149220245,4255,4255,4255,4255,115
|
|
20240701,143200,148730920,4240,4250,4250,4240,1704
|
|
20240701,143100,141497460,4260,4260,4260,4260,0
|
|
20240701,143000,141497460,4260,4260,4260,4260,0
|
|
20240701,142900,141497460,4260,4260,4260,4260,0
|
|
20240701,142800,141497460,4260,4260,4260,4260,0
|
|
20240701,142700,141497460,4260,4260,4260,4260,0
|
|
20240701,142600,141497460,4260,4260,4260,4260,0
|
|
20240701,142500,141497460,4260,4260,4260,4260,0
|
|
20240701,142400,141497460,4260,4260,4260,4260,0
|
|
20240701,142300,141497460,4260,4260,4260,4260,0
|
|
20240701,142200,141497460,4260,4260,4260,4260,0
|
|
20240701,142100,141497460,4260,4260,4260,4260,0
|
|
20240701,142000,141497460,4260,4260,4260,4260,0
|
|
20240701,141900,141497460,4260,4260,4260,4260,0
|
|
20240701,141800,141497460,4260,4260,4260,4260,0
|
|
20240701,141700,141497460,4260,4260,4260,4260,0
|
|
20240701,141600,141497460,4260,4260,4260,4260,0
|
|
20240701,141500,141497460,4260,4260,4260,4260,0
|
|
20240701,141400,141497460,4260,4260,4260,4260,0
|
|
20240701,141300,141497460,4260,4260,4260,4260,0
|
|
20240701,141200,141497460,4260,4260,4260,4260,0
|
|
20240701,141100,141497460,4260,4260,4260,4260,0
|
|
20240701,141000,141497460,4260,4260,4260,4260,0
|
|
20240701,140900,141497460,4260,4255,4260,4255,2
|
|
20240701,140800,141488945,4245,4245,4245,4245,216
|
|
20240701,140700,140572025,4245,4245,4245,4245,0
|
|
20240701,140600,140572025,4245,4245,4245,4245,0
|
|
20240701,140500,140572025,4245,4245,4245,4245,508
|
|
20240701,140400,138415565,4245,4245,4245,4245,0
|
|
20240701,140300,138415565,4245,4250,4250,4245,201
|
|
20240701,140200,137561505,4260,4260,4260,4260,271
|
|
20240701,140100,136407045,4260,4260,4260,4260,1
|
|
20240701,140000,136402785,4250,4250,4250,4250,0
|
|
20240701,135900,136402785,4250,4250,4250,4250,0
|
|
20240701,135800,136402785,4250,4250,4250,4250,100
|
|
20240701,135700,135977785,4250,4250,4250,4250,0
|
|
20240701,135600,135977785,4250,4250,4250,4250,58
|
|
20240701,135500,135731285,4245,4245,4245,4245,0
|
|
20240701,135400,135731285,4245,4245,4245,4245,0
|
|
20240701,135300,135731285,4245,4245,4245,4245,0
|
|
20240701,135200,135731285,4245,4245,4245,4245,0
|
|
20240701,135100,135731285,4245,4245,4245,4245,0
|
|
20240701,135000,135731285,4245,4245,4245,4245,0
|
|
20240701,134900,135731285,4245,4245,4245,4245,0
|
|
20240701,134800,135731285,4245,4245,4245,4245,0
|
|
20240701,134700,135731285,4245,4245,4245,4245,0
|
|
20240701,134600,135731285,4245,4245,4245,4245,0
|
|
20240701,134500,135731285,4245,4245,4245,4245,0
|
|
20240701,134400,135731285,4245,4245,4245,4245,0
|
|
20240701,134300,135731285,4245,4245,4245,4245,0
|
|
20240701,134200,135731285,4245,4245,4245,4245,0
|
|
20240701,134100,135731285,4245,4245,4245,4245,0
|
|
20240701,134000,135731285,4245,4245,4245,4245,0
|
|
20240701,133900,135731285,4245,4245,4245,4245,0
|
|
20240701,133800,135731285,4245,4255,4255,4245,20
|
|
20240701,133700,135646240,4260,4260,4260,4260,0
|
|
20240701,133600,135646240,4260,4260,4260,4260,316
|
|
20240701,133500,134300080,4270,4270,4270,4270,0
|
|
20240701,133400,134300080,4270,4260,4270,4260,30
|
|
20240701,133300,134172080,4260,4260,4260,4260,0
|
|
20240701,133200,134172080,4260,4260,4260,4260,0
|
|
20240701,133100,134172080,4260,4260,4260,4260,0
|
|
20240701,133000,134172080,4260,4260,4260,4260,174
|
|
20240701,132900,133430840,4260,4260,4260,4260,0
|
|
20240701,132800,133430840,4260,4265,4265,4260,580
|
|
20240701,132700,130959710,4270,4270,4270,4270,0
|
|
20240701,132600,130959710,4270,4270,4270,4270,0
|
|
20240701,132500,130959710,4270,4270,4270,4270,0
|
|
20240701,132400,130959710,4270,4270,4270,4270,234
|
|
20240701,132300,129960530,4270,4270,4270,4270,0
|
|
20240701,132200,129960530,4270,4270,4270,4270,0
|
|
20240701,132100,129960530,4270,4270,4270,4270,10
|
|
20240701,132000,129917830,4270,4270,4270,4270,0
|
|
20240701,131900,129917830,4270,4270,4270,4270,0
|
|
20240701,131800,129917830,4270,4270,4270,4270,0
|
|
20240701,131700,129917830,4270,4270,4270,4270,1
|
|
20240701,131600,129913560,4265,4265,4265,4265,0
|
|
20240701,131500,129913560,4265,4265,4265,4265,0
|
|
20240701,131400,129913560,4265,4265,4265,4265,0
|
|
20240701,131300,129913560,4265,4265,4265,4265,0
|
|
20240701,131200,129913560,4265,4265,4265,4265,0
|
|
20240701,131100,129913560,4265,4265,4265,4265,99
|
|
20240701,131000,129491325,4270,4270,4270,4270,7
|
|
20240701,130900,129461435,4265,4265,4265,4265,1
|
|
20240701,130800,129457170,4265,4265,4265,4265,0
|
|
20240701,130700,129457170,4265,4265,4265,4265,0
|
|
20240701,130600,129457170,4265,4265,4265,4265,0
|
|
20240701,130500,129457170,4265,4265,4265,4265,0
|
|
20240701,130400,129457170,4265,4265,4265,4265,0
|
|
20240701,130300,129457170,4265,4265,4265,4265,0
|
|
20240701,130200,129457170,4265,4265,4265,4265,9
|
|
20240701,130100,129418785,4265,4265,4265,4265,0
|
|
20240701,130000,129418785,4265,4265,4265,4265,0
|
|
20240701,125900,129418785,4265,4265,4265,4265,0
|
|
20240701,125800,129418785,4265,4265,4265,4265,0
|
|
20240701,125700,129418785,4265,4265,4265,4265,0
|
|
20240701,125600,129418785,4265,4265,4265,4265,0
|
|
20240701,125500,129418785,4265,4265,4265,4265,0
|
|
20240701,125400,129418785,4265,4265,4265,4265,0
|
|
20240701,125300,129418785,4265,4265,4265,4265,0
|
|
20240701,125200,129418785,4265,4265,4265,4265,0
|
|
20240701,125100,129418785,4265,4265,4265,4265,9
|
|
20240701,125000,129380400,4270,4270,4270,4270,0
|
|
20240701,124900,129380400,4270,4270,4270,4270,0
|
|
20240701,124800,129380400,4270,4270,4270,4270,2
|
|
20240701,124700,129371860,4270,4270,4270,4270,7
|
|
20240701,124600,129341970,4270,4270,4270,4270,0
|
|
20240701,124500,129341970,4270,4270,4270,4270,0
|
|
20240701,124400,129341970,4270,4270,4270,4270,0
|
|
20240701,124300,129341970,4270,4270,4270,4270,34
|
|
20240701,124200,129196790,4270,4270,4270,4270,0
|
|
20240701,124100,129196790,4270,4270,4270,4270,0
|
|
20240701,124000,129196790,4270,4270,4270,4270,0
|
|
20240701,123900,129196790,4270,4270,4270,4270,0
|
|
20240701,123800,129196790,4270,4270,4270,4270,0
|
|
20240701,123700,129196790,4270,4270,4270,4270,3
|
|
20240701,123600,129183980,4290,4290,4290,4290,0
|
|
20240701,123500,129183980,4290,4290,4290,4290,0
|
|
20240701,123400,129183980,4290,4290,4290,4290,0
|
|
20240701,123300,129183980,4290,4290,4290,4290,0
|
|
20240701,123200,129183980,4290,4290,4290,4290,0
|
|
20240701,123100,129183980,4290,4290,4290,4290,0
|
|
20240701,123000,129183980,4290,4290,4290,4290,0
|
|
20240701,122900,129183980,4290,4290,4290,4290,0
|
|
20240701,122800,129183980,4290,4290,4290,4290,0
|
|
20240701,122700,129183980,4290,4290,4290,4290,1
|
|
20240701,122600,129179690,4275,4275,4275,4275,0
|
|
20240701,122500,129179690,4275,4275,4275,4275,51
|
|
20240701,122400,128961665,4295,4295,4295,4295,0
|
|
20240701,122300,128961665,4295,4295,4295,4295,0
|
|
20240701,122200,128961665,4295,4295,4295,4295,0
|
|
20240701,122100,128961665,4295,4295,4295,4295,0
|
|
20240701,122000,128961665,4295,4295,4295,4295,1
|
|
20240701,121900,128957370,4270,4270,4270,4270,0
|
|
20240701,121800,128957370,4270,4270,4270,4270,0
|
|
20240701,121700,128957370,4270,4270,4270,4270,0
|
|
20240701,121600,128957370,4270,4270,4270,4270,0
|
|
20240701,121500,128957370,4270,4270,4270,4270,0
|
|
20240701,121400,128957370,4270,4270,4270,4270,0
|
|
20240701,121300,128957370,4270,4270,4270,4270,0
|
|
20240701,121200,128957370,4270,4270,4270,4270,0
|
|
20240701,121100,128957370,4270,4270,4270,4270,0
|
|
20240701,121000,128957370,4270,4270,4270,4270,0
|
|
20240701,120900,128957370,4270,4270,4270,4270,0
|
|
20240701,120800,128957370,4270,4270,4270,4270,0
|
|
20240701,120700,128957370,4270,4270,4270,4270,0
|
|
20240701,120600,128957370,4270,4270,4270,4270,1
|
|
20240701,120500,128953100,4300,4300,4300,4300,0
|
|
20240701,120400,128953100,4300,4300,4300,4300,0
|
|
20240701,120300,128953100,4300,4300,4300,4300,0
|
|
20240701,120200,128953100,4300,4295,4300,4295,2
|
|
20240701,120100,128944505,4270,4270,4270,4270,0
|
|
20240701,120000,128944505,4270,4270,4270,4270,0
|
|
20240701,115900,128944505,4270,4270,4270,4270,56
|
|
20240701,115800,128705385,4295,4295,4295,4295,0
|
|
20240701,115700,128705385,4295,4295,4295,4295,1
|
|
20240701,115600,128701090,4270,4270,4270,4270,0
|
|
20240701,115500,128701090,4270,4270,4270,4270,1
|
|
20240701,115400,128696820,4270,4270,4270,4270,6
|
|
20240701,115300,128671200,4305,4305,4305,4305,0
|
|
20240701,115200,128671200,4305,4305,4305,4305,0
|
|
20240701,115100,128671200,4305,4305,4305,4305,0
|
|
20240701,115000,128671200,4305,4305,4305,4305,0
|
|
20240701,114900,128671200,4305,4305,4305,4305,0
|
|
20240701,114800,128671200,4305,4305,4305,4305,0
|
|
20240701,114700,128671200,4305,4305,4305,4305,0
|
|
20240701,114600,128671200,4305,4305,4305,4305,0
|
|
20240701,114500,128671200,4305,4305,4305,4305,0
|
|
20240701,114400,128671200,4305,4305,4305,4305,0
|
|
20240701,114300,128671200,4305,4305,4305,4305,0
|
|
20240701,114200,128671200,4305,4305,4305,4305,0
|
|
20240701,114100,128671200,4305,4305,4305,4305,0
|
|
20240701,114000,128671200,4305,4305,4305,4305,0
|
|
20240701,113900,128671200,4305,4305,4305,4305,0
|
|
20240701,113800,128671200,4305,4305,4305,4305,0
|
|
20240701,113700,128671200,4305,4305,4305,4305,0
|
|
20240701,113600,128671200,4305,4305,4305,4305,0
|
|
20240701,113500,128671200,4305,4305,4305,4305,0
|
|
20240701,113400,128671200,4305,4305,4305,4305,0
|
|
20240701,113300,128671200,4305,4305,4305,4305,0
|
|
20240701,113200,128671200,4305,4305,4305,4305,0
|
|
20240701,113100,128671200,4305,4305,4305,4305,0
|
|
20240701,113000,128671200,4305,4275,4305,4275,10
|
|
20240701,112900,128628330,4275,4275,4275,4275,1
|
|
20240701,112800,128624055,4270,4270,4270,4270,0
|
|
20240701,112700,128624055,4270,4270,4270,4270,50
|
|
20240701,112600,128410555,4275,4275,4275,4275,0
|
|
20240701,112500,128410555,4275,4275,4275,4275,0
|
|
20240701,112400,128410555,4275,4270,4275,4270,75
|
|
20240701,112300,128090295,4275,4275,4275,4275,98
|
|
20240701,112200,127671345,4270,4270,4270,4270,233
|
|
20240701,112100,126676435,4270,4270,4270,4270,6
|
|
20240701,112000,126650815,4270,4270,4270,4270,0
|
|
20240701,111900,126650815,4270,4270,4270,4270,0
|
|
20240701,111800,126650815,4270,4270,4270,4270,0
|
|
20240701,111700,126650815,4270,4270,4270,4270,50
|
|
20240701,111600,126437315,4270,4270,4270,4270,0
|
|
20240701,111500,126437315,4270,4275,4275,4270,297
|
|
20240701,111400,125168890,4275,4275,4275,4275,14
|
|
20240701,111300,125109040,4280,4285,4285,4280,27
|
|
20240701,111200,124993350,4285,4310,4310,4285,8
|
|
20240701,111100,124959045,4310,4310,4310,4310,2
|
|
20240701,111000,124950425,4320,4320,4320,4320,0
|
|
20240701,110900,124950425,4320,4320,4320,4320,9
|
|
20240701,110800,124911545,4320,4270,4325,4245,2386
|
|
20240701,110700,114632940,4310,4250,4310,4250,5742
|
|
20240701,110600,90097220,4255,4255,4255,4255,0
|
|
20240701,110500,90097220,4255,4255,4255,4255,0
|
|
20240701,110400,90097220,4255,4245,4255,4245,20
|
|
20240701,110300,90012185,4255,4255,4255,4255,0
|
|
20240701,110200,90012185,4255,4255,4255,4255,0
|
|
20240701,110100,90012185,4255,4255,4255,4255,0
|
|
20240701,110000,90012185,4255,4255,4255,4255,0
|
|
20240701,105900,90012185,4255,4255,4255,4255,0
|
|
20240701,105800,90012185,4255,4255,4255,4255,0
|
|
20240701,105700,90012185,4255,4255,4255,4255,0
|
|
20240701,105600,90012185,4255,4255,4255,4255,0
|
|
20240701,105500,90012185,4255,4225,4255,4225,15
|
|
20240701,105400,89948450,4250,4250,4250,4250,0
|
|
20240701,105300,89948450,4250,4250,4250,4250,0
|
|
20240701,105200,89948450,4250,4250,4250,4250,0
|
|
20240701,105100,89948450,4250,4250,4250,4250,0
|
|
20240701,105000,89948450,4250,4250,4250,4250,0
|
|
20240701,104900,89948450,4250,4250,4250,4250,0
|
|
20240701,104800,89948450,4250,4250,4250,4250,0
|
|
20240701,104700,89948450,4250,4250,4250,4250,0
|
|
20240701,104600,89948450,4250,4250,4250,4250,0
|
|
20240701,104500,89948450,4250,4250,4250,4250,0
|
|
20240701,104400,89948450,4250,4250,4250,4250,0
|
|
20240701,104300,89948450,4250,4250,4250,4250,0
|
|
20240701,104200,89948450,4250,4250,4250,4250,0
|
|
20240701,104100,89948450,4250,4225,4250,4225,3660
|
|
20240701,104000,74405905,4220,4225,4225,4220,113
|
|
20240701,103900,73928995,4240,4240,4240,4240,0
|
|
20240701,103800,73928995,4240,4240,4240,4240,0
|
|
20240701,103700,73928995,4240,4240,4240,4240,0
|
|
20240701,103600,73928995,4240,4240,4240,4240,0
|
|
20240701,103500,73928995,4240,4240,4240,4240,0
|
|
20240701,103400,73928995,4240,4240,4240,4240,0
|
|
20240701,103300,73928995,4240,4240,4240,4240,1
|
|
20240701,103200,73924755,4220,4220,4220,4220,1
|
|
20240701,103100,73920535,4220,4220,4220,4220,0
|
|
20240701,103000,73920535,4220,4220,4220,4220,0
|
|
20240701,102900,73920535,4220,4220,4220,4220,0
|
|
20240701,102800,73920535,4220,4220,4220,4220,0
|
|
20240701,102700,73920535,4220,4220,4220,4220,20
|
|
20240701,102600,73836135,4220,4220,4220,4220,0
|
|
20240701,102500,73836135,4220,4220,4220,4220,10
|
|
20240701,102400,73793935,4220,4220,4220,4220,0
|
|
20240701,102300,73793935,4220,4220,4220,4220,0
|
|
20240701,102200,73793935,4220,4220,4220,4220,0
|
|
20240701,102100,73793935,4220,4220,4220,4220,500
|
|
20240701,102000,71683935,4220,4240,4240,4220,12
|
|
20240701,101900,71633095,4240,4240,4240,4240,0
|
|
20240701,101800,71633095,4240,4240,4240,4240,0
|
|
20240701,101700,71633095,4240,4240,4240,4240,7
|
|
20240701,101600,71603415,4240,4240,4240,4240,304
|
|
20240701,101500,70314455,4240,4240,4240,4240,0
|
|
20240701,101400,70314455,4240,4240,4240,4240,2
|
|
20240701,101300,70305975,4240,4215,4240,4215,31
|
|
20240701,101200,70174610,4215,4215,4215,4215,2
|
|
20240701,101100,70166180,4220,4220,4220,4220,0
|
|
20240701,101000,70166180,4220,4230,4230,4220,705
|
|
20240701,100900,67190240,4245,4245,4245,4245,1
|
|
20240701,100800,67185995,4250,4250,4250,4250,0
|
|
20240701,100700,67185995,4250,4250,4250,4250,0
|
|
20240701,100600,67185995,4250,4250,4250,4250,0
|
|
20240701,100500,67185995,4250,4250,4250,4250,0
|
|
20240701,100400,67185995,4250,4250,4250,4250,0
|
|
20240701,100300,67185995,4250,4250,4250,4250,0
|
|
20240701,100200,67185995,4250,4250,4250,4250,0
|
|
20240701,100100,67185995,4250,4250,4250,4250,0
|
|
20240701,100000,67185995,4250,4250,4250,4250,0
|
|
20240701,095900,67185995,4250,4250,4250,4250,0
|
|
20240701,095800,67185995,4250,4250,4250,4250,100
|
|
20240701,095700,66760995,4255,4255,4255,4255,0
|
|
20240701,095600,66760995,4255,4255,4255,4255,10
|
|
20240701,095500,66718445,4255,4255,4255,4255,0
|
|
20240701,095400,66718445,4255,4255,4255,4255,0
|
|
20240701,095300,66718445,4255,4255,4255,4255,0
|
|
20240701,095200,66718445,4255,4255,4255,4255,0
|
|
20240701,095100,66718445,4255,4255,4255,4255,0
|
|
20240701,095000,66718445,4255,4255,4255,4255,0
|
|
20240701,094900,66718445,4255,4255,4255,4255,0
|
|
20240701,094800,66718445,4255,4255,4255,4255,0
|
|
20240701,094700,66718445,4255,4255,4255,4255,0
|
|
20240701,094600,66718445,4255,4255,4255,4255,50
|
|
20240701,094500,66505695,4255,4255,4255,4255,0
|
|
20240701,094400,66505695,4255,4255,4255,4255,0
|
|
20240701,094300,66505695,4255,4250,4255,4250,224
|
|
20240701,094200,65552660,4255,4255,4255,4255,0
|
|
20240701,094100,65552660,4255,4235,4255,4235,100
|
|
20240701,094000,65129020,4210,4210,4210,4210,0
|
|
20240701,093900,65129020,4210,4210,4210,4210,0
|
|
20240701,093800,65129020,4210,4235,4235,4210,1000
|
|
20240701,093700,60914870,4250,4250,4250,4250,50
|
|
20240701,093600,60702370,4250,4250,4250,4250,2
|
|
20240701,093500,60693870,4230,4230,4230,4230,0
|
|
20240701,093400,60693870,4230,4230,4230,4230,0
|
|
20240701,093300,60693870,4230,4230,4230,4230,0
|
|
20240701,093200,60693870,4230,4230,4250,4230,1022
|
|
20240701,093100,56369670,4220,4220,4220,4220,0
|
|
20240701,093000,56369670,4220,4220,4220,4220,342
|
|
20240701,092900,54926430,4215,4220,4220,4215,312
|
|
20240701,092800,53611310,4220,4240,4240,4220,564
|
|
20240701,092700,51230620,4230,4230,4230,4230,0
|
|
20240701,092600,51230620,4230,4230,4230,4230,0
|
|
20240701,092500,51230620,4230,4230,4230,4230,1000
|
|
20240701,092400,47000620,4230,4230,4230,4230,0
|
|
20240701,092300,47000620,4230,4230,4230,4230,0
|
|
20240701,092200,47000620,4230,4230,4230,4230,0
|
|
20240701,092100,47000620,4230,4230,4230,4230,0
|
|
20240701,092000,47000620,4230,4230,4230,4230,0
|
|
20240701,091900,47000620,4230,4230,4230,4230,0
|
|
20240701,091800,47000620,4230,4230,4230,4230,0
|
|
20240701,091700,47000620,4230,4230,4230,4230,2
|
|
20240701,091600,46992160,4230,4230,4230,4230,54
|
|
20240701,091500,46763740,4235,4230,4235,4230,171
|
|
20240701,091400,46039845,4240,4240,4240,4210,1051
|
|
20240701,091300,41600005,4225,4225,4225,4225,7
|
|
20240701,091200,41570430,4265,4265,4265,4265,0
|
|
20240701,091100,41570430,4265,4225,4265,4225,1000
|
|
20240701,091000,37322190,4225,4225,4225,4225,2
|
|
20240701,090900,37313740,4200,4200,4200,4200,50
|
|
20240701,090800,37103740,4230,4225,4230,4225,70
|
|
20240701,090700,36807790,4230,4230,4230,4230,8
|
|
20240701,090600,36773950,4230,4215,4230,4215,668
|
|
20240701,090500,33951670,4215,4210,4215,4210,157
|
|
20240701,090400,33290450,4200,4200,4200,4200,0
|
|
20240701,090300,33290450,4200,4195,4200,4195,189
|
|
20240701,090200,32496770,4195,4200,4200,4195,2026
|
|
20240701,090100,23987750,4200,4225,4225,4200,274
|
|
20240701,090000,22835650,4205,4200,4205,4200,5437
|