691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,202800,27701940,5030,5030,5030,5030,34
|
|
20240702,202700,27701940,5030,5030,5030,5030,0
|
|
20240702,202600,27701940,5030,5030,5030,5030,0
|
|
20240702,202500,27701940,5030,5030,5030,5030,0
|
|
20240702,202400,27701940,5030,5030,5030,5030,0
|
|
20240702,202300,27701940,5030,5030,5030,5030,0
|
|
20240702,202200,27701940,5030,5030,5030,5030,0
|
|
20240702,202100,27701940,5030,5030,5030,5030,0
|
|
20240702,202000,27701940,5030,5030,5030,5030,0
|
|
20240702,201900,27701940,5030,5030,5030,5030,0
|
|
20240702,201800,27701940,5030,5030,5030,5030,0
|
|
20240702,201700,27701940,5030,5030,5030,5030,0
|
|
20240702,201600,27701940,5030,5030,5030,5030,0
|
|
20240702,201500,27701940,5030,5030,5030,5030,0
|
|
20240702,201400,27701940,5030,5030,5030,5030,0
|
|
20240702,201300,27701940,5030,5030,5030,5030,0
|
|
20240702,201200,27701940,5030,5030,5030,5030,0
|
|
20240702,201100,27701940,5030,5030,5030,5030,0
|
|
20240702,201000,27701940,5030,5030,5030,5030,0
|
|
20240702,200900,27701940,5030,5030,5030,5030,0
|
|
20240702,200800,27701940,5030,5030,5030,5030,0
|
|
20240702,200700,27701940,5030,5030,5030,5030,0
|
|
20240702,200600,27701940,5030,5030,5030,5030,0
|
|
20240702,200500,27701940,5030,5030,5030,5030,0
|
|
20240702,200400,27701940,5030,5030,5030,5030,0
|
|
20240702,200300,27701940,5030,5030,5030,5030,0
|
|
20240702,200200,27701940,5030,5030,5030,5030,0
|
|
20240702,200100,27701940,5030,5030,5030,5030,0
|
|
20240702,200000,27701940,5030,5030,5030,5030,0
|
|
20240702,195900,27701940,5030,5030,5030,5030,0
|
|
20240702,195800,27701940,5030,5030,5030,5030,34
|
|
20240702,195700,27701940,5030,5030,5030,5030,0
|
|
20240702,195600,27701940,5030,5030,5030,5030,0
|
|
20240702,195500,27701940,5030,5030,5030,5030,0
|
|
20240702,195400,27701940,5030,5030,5030,5030,0
|
|
20240702,195300,27701940,5030,5030,5030,5030,0
|
|
20240702,195200,27701940,5030,5030,5030,5030,0
|
|
20240702,195100,27701940,5030,5030,5030,5030,0
|
|
20240702,195000,27701940,5030,5030,5030,5030,0
|
|
20240702,194900,27701940,5030,5030,5030,5030,0
|
|
20240702,194800,27701940,5030,5030,5030,5030,0
|
|
20240702,194700,27701940,5030,5030,5030,5030,0
|
|
20240702,194600,27701940,5030,5030,5030,5030,0
|
|
20240702,194500,27701940,5030,5030,5030,5030,0
|
|
20240702,194400,27701940,5030,5030,5030,5030,0
|
|
20240702,194300,27701940,5030,5030,5030,5030,0
|
|
20240702,194200,27701940,5030,5030,5030,5030,0
|
|
20240702,194100,27701940,5030,5030,5030,5030,0
|
|
20240702,194000,27701940,5030,5030,5030,5030,0
|
|
20240702,193900,27701940,5030,5030,5030,5030,0
|
|
20240702,193800,27701940,5030,5030,5030,5030,0
|
|
20240702,193700,27701940,5030,5030,5030,5030,0
|
|
20240702,193600,27701940,5030,5030,5030,5030,0
|
|
20240702,193500,27701940,5030,5030,5030,5030,0
|
|
20240702,193400,27701940,5030,5030,5030,5030,0
|
|
20240702,193300,27701940,5030,5030,5030,5030,0
|
|
20240702,193200,27701940,5030,5030,5030,5030,0
|
|
20240702,193100,27701940,5030,5030,5030,5030,0
|
|
20240702,193000,27701940,5030,5030,5030,5030,0
|
|
20240702,192900,27701940,5030,5030,5030,5030,0
|
|
20240702,192800,27701940,5030,5030,5030,5030,34
|
|
20240702,192700,27701940,5030,5030,5030,5030,0
|
|
20240702,192600,27701940,5030,5030,5030,5030,0
|
|
20240702,192500,27701940,5030,5030,5030,5030,0
|
|
20240702,192400,27701940,5030,5030,5030,5030,0
|
|
20240702,192300,27701940,5030,5030,5030,5030,0
|
|
20240702,192200,27701940,5030,5030,5030,5030,0
|
|
20240702,192100,27701940,5030,5030,5030,5030,0
|
|
20240702,192000,27701940,5030,5030,5030,5030,0
|
|
20240702,191900,27701940,5030,5030,5030,5030,0
|
|
20240702,191800,27701940,5030,5030,5030,5030,0
|
|
20240702,191700,27701940,5030,5030,5030,5030,0
|
|
20240702,191600,27701940,5030,5030,5030,5030,0
|
|
20240702,191500,27701940,5030,5030,5030,5030,0
|
|
20240702,191400,27701940,5030,5030,5030,5030,0
|
|
20240702,191300,27701940,5030,5030,5030,5030,0
|
|
20240702,191200,27701940,5030,5030,5030,5030,0
|
|
20240702,191100,27701940,5030,5030,5030,5030,0
|
|
20240702,191000,27701940,5030,5030,5030,5030,0
|
|
20240702,190900,27701940,5030,5030,5030,5030,0
|
|
20240702,190800,27701940,5030,5030,5030,5030,0
|
|
20240702,190700,27701940,5030,5030,5030,5030,0
|
|
20240702,190600,27701940,5030,5030,5030,5030,0
|
|
20240702,190500,27701940,5030,5030,5030,5030,0
|
|
20240702,190400,27701940,5030,5030,5030,5030,0
|
|
20240702,190300,27701940,5030,5030,5030,5030,0
|
|
20240702,190200,27701940,5030,5030,5030,5030,0
|
|
20240702,190100,27701940,5030,5030,5030,5030,0
|
|
20240702,190000,27701940,5030,5030,5030,5030,0
|
|
20240702,185900,27701940,5030,5030,5030,5030,0
|
|
20240702,185800,27701940,5030,5030,5030,5030,34
|
|
20240702,185700,27701940,5030,5030,5030,5030,0
|
|
20240702,185600,27701940,5030,5030,5030,5030,0
|
|
20240702,185500,27701940,5030,5030,5030,5030,0
|
|
20240702,185400,27701940,5030,5030,5030,5030,0
|
|
20240702,185300,27701940,5030,5030,5030,5030,0
|
|
20240702,185200,27701940,5030,5030,5030,5030,0
|
|
20240702,185100,27701940,5030,5030,5030,5030,0
|
|
20240702,185000,27701940,5030,5030,5030,5030,0
|
|
20240702,184900,27701940,5030,5030,5030,5030,0
|
|
20240702,184800,27701940,5030,5030,5030,5030,0
|
|
20240702,184700,27701940,5030,5030,5030,5030,0
|
|
20240702,184600,27701940,5030,5030,5030,5030,0
|
|
20240702,184500,27701940,5030,5030,5030,5030,0
|
|
20240702,184400,27701940,5030,5030,5030,5030,0
|
|
20240702,184300,27701940,5030,5030,5030,5030,0
|
|
20240702,184200,27701940,5030,5030,5030,5030,0
|
|
20240702,184100,27701940,5030,5030,5030,5030,0
|
|
20240702,184000,27701940,5030,5030,5030,5030,0
|
|
20240702,183900,27701940,5030,5030,5030,5030,0
|
|
20240702,183800,27701940,5030,5030,5030,5030,0
|
|
20240702,183700,27701940,5030,5030,5030,5030,0
|
|
20240702,183600,27701940,5030,5030,5030,5030,0
|
|
20240702,183500,27701940,5030,5030,5030,5030,0
|
|
20240702,183400,27701940,5030,5030,5030,5030,0
|
|
20240702,183300,27701940,5030,5030,5030,5030,0
|
|
20240702,183200,27701940,5030,5030,5030,5030,0
|
|
20240702,183100,27701940,5030,5030,5030,5030,0
|
|
20240702,183000,27701940,5030,5030,5030,5030,0
|
|
20240702,182900,27701940,5030,5030,5030,5030,0
|
|
20240702,182800,27701940,5030,5030,5030,5030,34
|
|
20240702,182700,27701940,5030,5030,5030,5030,0
|
|
20240702,182600,27701940,5030,5030,5030,5030,0
|
|
20240702,182500,27701940,5030,5030,5030,5030,0
|
|
20240702,182400,27701940,5030,5030,5030,5030,0
|
|
20240702,182300,27701940,5030,5030,5030,5030,0
|
|
20240702,182200,27701940,5030,5030,5030,5030,0
|
|
20240702,182100,27701940,5030,5030,5030,5030,0
|
|
20240702,182000,27701940,5030,5030,5030,5030,0
|
|
20240702,181900,27701940,5030,5030,5030,5030,0
|
|
20240702,181800,27701940,5030,5030,5030,5030,0
|
|
20240702,181700,27701940,5030,5030,5030,5030,0
|
|
20240702,181600,27701940,5030,5030,5030,5030,0
|
|
20240702,181500,27701940,5030,5030,5030,5030,0
|
|
20240702,181400,27701940,5030,5030,5030,5030,0
|
|
20240702,181300,27701940,5030,5030,5030,5030,0
|
|
20240702,181200,27701940,5030,5030,5030,5030,0
|
|
20240702,181100,27701940,5030,5030,5030,5030,0
|
|
20240702,181000,27701940,5030,5030,5030,5030,0
|
|
20240702,180900,27701940,5030,5030,5030,5030,0
|
|
20240702,180800,27701940,5030,5030,5030,5030,0
|
|
20240702,180700,27701940,5030,5030,5030,5030,0
|
|
20240702,180600,27701940,5030,5030,5030,5030,0
|
|
20240702,180500,27701940,5030,5030,5030,5030,0
|
|
20240702,180400,27701940,5030,5030,5030,5030,0
|
|
20240702,180300,27701940,5030,5030,5030,5030,0
|
|
20240702,180200,27701940,5030,5030,5030,5030,0
|
|
20240702,180100,27701940,5030,5030,5030,5030,0
|
|
20240702,180000,27701940,5030,5030,5030,5030,0
|
|
20240702,175900,27701940,5030,5030,5030,5030,0
|
|
20240702,175800,27701940,5030,5030,5030,5030,34
|
|
20240702,175700,27701940,5030,5030,5030,5030,0
|
|
20240702,175600,27701940,5030,5030,5030,5030,0
|
|
20240702,175500,27701940,5030,5030,5030,5030,0
|
|
20240702,175400,27701940,5030,5030,5030,5030,0
|
|
20240702,175300,27701940,5030,5030,5030,5030,0
|
|
20240702,175200,27701940,5030,5030,5030,5030,0
|
|
20240702,175100,27701940,5030,5030,5030,5030,0
|
|
20240702,175000,27701940,5030,5030,5030,5030,0
|
|
20240702,174900,27701940,5030,5030,5030,5030,0
|
|
20240702,174800,27701940,5030,5030,5030,5030,0
|
|
20240702,174700,27701940,5030,5030,5030,5030,0
|
|
20240702,174600,27701940,5030,5030,5030,5030,0
|
|
20240702,174500,27701940,5030,5030,5030,5030,0
|
|
20240702,174400,27701940,5030,5030,5030,5030,0
|
|
20240702,174300,27701940,5030,5030,5030,5030,0
|
|
20240702,174200,27701940,5030,5030,5030,5030,0
|
|
20240702,174100,27701940,5030,5030,5030,5030,0
|
|
20240702,174000,27701940,5030,5030,5030,5030,0
|
|
20240702,173900,27701940,5030,5030,5030,5030,0
|
|
20240702,173800,27701940,5030,5030,5030,5030,0
|
|
20240702,173700,27701940,5030,5030,5030,5030,0
|
|
20240702,173600,27701940,5030,5030,5030,5030,0
|
|
20240702,173500,27701940,5030,5030,5030,5030,0
|
|
20240702,173400,27701940,5030,5030,5030,5030,0
|
|
20240702,173300,27701940,5030,5030,5030,5030,0
|
|
20240702,173200,27701940,5030,5030,5030,5030,0
|
|
20240702,173100,27701940,5030,5030,5030,5030,0
|
|
20240702,173000,27701940,5030,5030,5030,5030,0
|
|
20240702,172900,27701940,5030,5030,5030,5030,0
|
|
20240702,172800,27701940,5030,5030,5030,5030,34
|
|
20240702,172700,27701940,5030,5030,5030,5030,0
|
|
20240702,172600,27701940,5030,5030,5030,5030,0
|
|
20240702,172500,27701940,5030,5030,5030,5030,0
|
|
20240702,172400,27701940,5030,5030,5030,5030,0
|
|
20240702,172300,27701940,5030,5030,5030,5030,0
|
|
20240702,172200,27701940,5030,5030,5030,5030,0
|
|
20240702,172100,27701940,5030,5030,5030,5030,0
|
|
20240702,172000,27701940,5030,5030,5030,5030,0
|
|
20240702,171900,27701940,5030,5030,5030,5030,0
|
|
20240702,171800,27701940,5030,5030,5030,5030,0
|
|
20240702,171700,27701940,5030,5030,5030,5030,0
|
|
20240702,171600,27701940,5030,5030,5030,5030,0
|
|
20240702,171500,27701940,5030,5030,5030,5030,0
|
|
20240702,171400,27701940,5030,5030,5030,5030,0
|
|
20240702,171300,27701940,5030,5030,5030,5030,0
|
|
20240702,171200,27701940,5030,5030,5030,5030,0
|
|
20240702,171100,27701940,5030,5030,5030,5030,0
|
|
20240702,171000,27701940,5030,5030,5030,5030,0
|
|
20240702,170900,27701940,5030,5030,5030,5030,0
|
|
20240702,170800,27701940,5030,5030,5030,5030,0
|
|
20240702,170700,27701940,5030,5030,5030,5030,0
|
|
20240702,170600,27701940,5030,5030,5030,5030,0
|
|
20240702,170500,27701940,5030,5030,5030,5030,0
|
|
20240702,170400,27701940,5030,5030,5030,5030,0
|
|
20240702,170300,27701940,5030,5030,5030,5030,0
|
|
20240702,170200,27701940,5030,5030,5030,5030,0
|
|
20240702,170100,27701940,5030,5030,5030,5030,0
|
|
20240702,170000,27701940,5030,5030,5030,5030,0
|
|
20240702,165900,27701940,5030,5030,5030,5030,0
|
|
20240702,165800,27701940,5030,5030,5030,5030,34
|
|
20240702,165700,27701940,5030,5030,5030,5030,0
|
|
20240702,165600,27701940,5030,5030,5030,5030,0
|
|
20240702,165500,27701940,5030,5030,5030,5030,0
|
|
20240702,165400,27701940,5030,5030,5030,5030,0
|
|
20240702,165300,27701940,5030,5030,5030,5030,0
|
|
20240702,165200,27701940,5030,5030,5030,5030,0
|
|
20240702,165100,27701940,5030,5030,5030,5030,0
|
|
20240702,165000,27701940,5030,5030,5030,5030,0
|
|
20240702,164900,27701940,5030,5030,5030,5030,0
|
|
20240702,164800,27701940,5030,5030,5030,5030,0
|
|
20240702,164700,27701940,5030,5030,5030,5030,0
|
|
20240702,164600,27701940,5030,5030,5030,5030,0
|
|
20240702,164500,27701940,5030,5030,5030,5030,0
|
|
20240702,164400,27701940,5030,5030,5030,5030,0
|
|
20240702,164300,27701940,5030,5030,5030,5030,0
|
|
20240702,164200,27701940,5030,5030,5030,5030,0
|
|
20240702,164100,27701940,5030,5030,5030,5030,0
|
|
20240702,164000,27701940,5030,5030,5030,5030,0
|
|
20240702,163900,27701940,5030,5030,5030,5030,0
|
|
20240702,163800,27701940,5030,5030,5030,5030,0
|
|
20240702,163700,27701940,5030,5030,5030,5030,0
|
|
20240702,163600,27701940,5030,5030,5030,5030,0
|
|
20240702,163500,27701940,5030,5030,5030,5030,0
|
|
20240702,163400,27701940,5030,5030,5030,5030,0
|
|
20240702,163300,27701940,5030,5030,5030,5030,0
|
|
20240702,163200,27701940,5030,5030,5030,5030,0
|
|
20240702,163100,27701940,5030,5030,5030,5030,0
|
|
20240702,163000,27701940,5030,5030,5030,5030,0
|
|
20240702,162900,27701940,5030,5030,5030,5030,0
|
|
20240702,162800,27701940,5030,5030,5030,5030,34
|
|
20240702,162700,27701940,5030,5030,5030,5030,0
|
|
20240702,162600,27701940,5030,5030,5030,5030,0
|
|
20240702,162500,27701940,5030,5030,5030,5030,0
|
|
20240702,162400,27701940,5030,5030,5030,5030,0
|
|
20240702,162300,27701940,5030,5030,5030,5030,0
|
|
20240702,162200,27701940,5030,5030,5030,5030,0
|
|
20240702,162100,27701940,5030,5030,5030,5030,0
|
|
20240702,162000,27701940,5030,5030,5030,5030,0
|
|
20240702,161900,27701940,5030,5030,5030,5030,0
|
|
20240702,161800,27701940,5030,5030,5030,5030,0
|
|
20240702,161700,27701940,5030,5030,5030,5030,0
|
|
20240702,161600,27701940,5030,5030,5030,5030,0
|
|
20240702,161500,27701940,5030,5030,5030,5030,0
|
|
20240702,161400,27701940,5030,5030,5030,5030,0
|
|
20240702,161300,27701940,5030,5030,5030,5030,0
|
|
20240702,161200,27701940,5030,5030,5030,5030,0
|
|
20240702,161100,27701940,5030,5030,5030,5030,0
|
|
20240702,161000,27701940,5030,5030,5030,5030,0
|
|
20240702,160900,27701940,5030,5030,5030,5030,0
|
|
20240702,160800,27701940,5030,5030,5030,5030,0
|
|
20240702,160700,27701940,5030,5030,5030,5030,0
|
|
20240702,160600,27701940,5030,5030,5030,5030,0
|
|
20240702,160500,27701940,5030,5030,5030,5030,0
|
|
20240702,160400,27701940,5030,5030,5030,5030,0
|
|
20240702,160300,27701940,5030,5030,5030,5030,0
|
|
20240702,160200,27701940,5030,5030,5030,5030,0
|
|
20240702,160100,27701940,5030,5030,5030,5030,0
|
|
20240702,160000,27701940,5030,5030,5030,5030,0
|
|
20240702,155900,27701940,5030,5030,5030,5030,0
|
|
20240702,155800,27701940,5030,5030,5030,5030,34
|
|
20240702,155700,27701940,5030,5030,5030,5030,0
|
|
20240702,155600,27701940,5030,5030,5030,5030,0
|
|
20240702,155500,27701940,5030,5030,5030,5030,0
|
|
20240702,155400,27701940,5030,5030,5030,5030,0
|
|
20240702,155300,27701940,5030,5030,5030,5030,0
|
|
20240702,155200,27701940,5030,5030,5030,5030,0
|
|
20240702,155100,27701940,5030,5030,5030,5030,0
|
|
20240702,155000,27701940,5030,5030,5030,5030,0
|
|
20240702,154900,27701940,5030,5030,5030,5030,0
|
|
20240702,154800,27701940,5030,5030,5030,5030,0
|
|
20240702,154700,27701940,5030,5030,5030,5030,0
|
|
20240702,154600,27701940,5030,5030,5030,5030,0
|
|
20240702,154500,27701940,5030,5030,5030,5030,0
|
|
20240702,154400,27701940,5030,5030,5030,5030,0
|
|
20240702,154300,27701940,5030,5030,5030,5030,0
|
|
20240702,154200,27701940,5030,5030,5030,5030,0
|
|
20240702,154100,27701940,5030,5030,5030,5030,0
|
|
20240702,154000,27701940,5030,5030,5030,5030,0
|
|
20240702,153900,27701940,5030,5030,5030,5030,0
|
|
20240702,153800,27701940,5030,5030,5030,5030,0
|
|
20240702,153700,27701940,5030,5030,5030,5030,0
|
|
20240702,153600,27701940,5030,5030,5030,5030,0
|
|
20240702,153500,27701940,5030,5030,5030,5030,0
|
|
20240702,153400,27701940,5030,5030,5030,5030,0
|
|
20240702,153300,27701940,5030,5030,5030,5030,0
|
|
20240702,153200,27701940,5030,5030,5030,5030,0
|
|
20240702,153100,27701940,5030,5030,5030,5030,0
|
|
20240702,153000,27701940,5030,5030,5030,5030,34
|
|
20240702,152900,27530920,5030,5030,5030,5030,0
|
|
20240702,152800,27530920,5030,5030,5030,5030,0
|
|
20240702,152700,27530920,5030,5030,5030,5030,0
|
|
20240702,152600,27530920,5030,5030,5030,5030,0
|
|
20240702,152500,27530920,5030,5030,5030,5030,0
|
|
20240702,152400,27530920,5030,5030,5030,5030,0
|
|
20240702,152300,27530920,5030,5030,5030,5030,0
|
|
20240702,152200,27530920,5030,5030,5030,5030,0
|
|
20240702,152100,27530920,5030,5030,5030,5030,0
|
|
20240702,152000,27530920,5030,5030,5030,5030,0
|
|
20240702,151900,27530920,5030,5030,5030,5030,0
|
|
20240702,151800,27530920,5030,5020,5030,5020,51
|
|
20240702,151700,27274680,5020,5020,5020,5020,0
|
|
20240702,151600,27274680,5020,5020,5020,5020,0
|
|
20240702,151500,27274680,5020,5020,5020,5020,0
|
|
20240702,151400,27274680,5020,5020,5020,5020,0
|
|
20240702,151300,27274680,5020,5020,5020,5020,0
|
|
20240702,151200,27274680,5020,5020,5020,5020,0
|
|
20240702,151100,27274680,5020,5020,5020,5020,17
|
|
20240702,151000,27189340,5020,5020,5020,5020,0
|
|
20240702,150900,27189340,5020,5020,5020,5020,0
|
|
20240702,150800,27189340,5020,5020,5020,5020,0
|
|
20240702,150700,27189340,5020,5020,5020,5020,0
|
|
20240702,150600,27189340,5020,5020,5020,5020,20
|
|
20240702,150500,27088940,5020,5020,5020,5020,0
|
|
20240702,150400,27088940,5020,5010,5020,5010,85
|
|
20240702,150300,26662290,5020,5020,5020,5020,0
|
|
20240702,150200,26662290,5020,5020,5020,5020,0
|
|
20240702,150100,26662290,5020,5020,5020,5020,0
|
|
20240702,150000,26662290,5020,5020,5020,5020,0
|
|
20240702,145900,26662290,5020,5020,5020,5020,0
|
|
20240702,145800,26662290,5020,5020,5020,5020,0
|
|
20240702,145700,26662290,5020,5020,5020,5020,0
|
|
20240702,145600,26662290,5020,5020,5020,5020,0
|
|
20240702,145500,26662290,5020,5020,5020,5020,0
|
|
20240702,145400,26662290,5020,5020,5020,5020,0
|
|
20240702,145300,26662290,5020,5020,5020,5020,0
|
|
20240702,145200,26662290,5020,5020,5020,5020,0
|
|
20240702,145100,26662290,5020,5020,5020,5020,0
|
|
20240702,145000,26662290,5020,5020,5020,5020,0
|
|
20240702,144900,26662290,5020,5020,5020,5020,0
|
|
20240702,144800,26662290,5020,5020,5020,5020,0
|
|
20240702,144700,26662290,5020,5020,5020,5020,0
|
|
20240702,144600,26662290,5020,5020,5020,5020,0
|
|
20240702,144500,26662290,5020,5020,5020,5020,0
|
|
20240702,144400,26662290,5020,5020,5020,5020,0
|
|
20240702,144300,26662290,5020,5020,5020,5020,0
|
|
20240702,144200,26662290,5020,5020,5020,5020,0
|
|
20240702,144100,26662290,5020,5020,5020,5020,0
|
|
20240702,144000,26662290,5020,5020,5020,5020,0
|
|
20240702,143900,26662290,5020,5020,5020,5020,0
|
|
20240702,143800,26662290,5020,5020,5020,5020,0
|
|
20240702,143700,26662290,5020,5020,5020,5020,0
|
|
20240702,143600,26662290,5020,5020,5020,5020,0
|
|
20240702,143500,26662290,5020,5020,5020,5020,0
|
|
20240702,143400,26662290,5020,5020,5020,5020,0
|
|
20240702,143300,26662290,5020,5020,5020,5020,0
|
|
20240702,143200,26662290,5020,5020,5020,5020,0
|
|
20240702,143100,26662290,5020,5020,5020,5020,0
|
|
20240702,143000,26662290,5020,5020,5020,5020,0
|
|
20240702,142900,26662290,5020,5020,5020,5020,0
|
|
20240702,142800,26662290,5020,5020,5020,5020,0
|
|
20240702,142700,26662290,5020,5020,5020,5020,0
|
|
20240702,142600,26662290,5020,5020,5020,5020,0
|
|
20240702,142500,26662290,5020,5020,5020,5020,0
|
|
20240702,142400,26662290,5020,5020,5020,5020,5
|
|
20240702,142300,26637190,5020,5020,5020,5020,0
|
|
20240702,142200,26637190,5020,5020,5020,5020,1
|
|
20240702,142100,26632170,5010,5010,5010,5010,0
|
|
20240702,142000,26632170,5010,5010,5010,5010,0
|
|
20240702,141900,26632170,5010,5010,5010,5010,68
|
|
20240702,141800,26291490,5010,5010,5010,5010,0
|
|
20240702,141700,26291490,5010,5010,5010,5010,0
|
|
20240702,141600,26291490,5010,5010,5010,5010,0
|
|
20240702,141500,26291490,5010,5010,5010,5010,0
|
|
20240702,141400,26291490,5010,5010,5010,5010,0
|
|
20240702,141300,26291490,5010,5010,5010,5010,0
|
|
20240702,141200,26291490,5010,5010,5010,5010,22
|
|
20240702,141100,26181270,5010,5010,5010,5010,0
|
|
20240702,141000,26181270,5010,5010,5010,5010,0
|
|
20240702,140900,26181270,5010,5010,5010,5010,0
|
|
20240702,140800,26181270,5010,5010,5010,5010,0
|
|
20240702,140700,26181270,5010,5010,5010,5010,0
|
|
20240702,140600,26181270,5010,5010,5010,5010,0
|
|
20240702,140500,26181270,5010,5010,5010,5010,0
|
|
20240702,140400,26181270,5010,5010,5010,5010,0
|
|
20240702,140300,26181270,5010,5010,5010,5010,0
|
|
20240702,140200,26181270,5010,5010,5010,5010,0
|
|
20240702,140100,26181270,5010,5010,5010,5010,0
|
|
20240702,140000,26181270,5010,5010,5010,5010,0
|
|
20240702,135900,26181270,5010,5010,5010,5010,0
|
|
20240702,135800,26181270,5010,5010,5010,5010,0
|
|
20240702,135700,26181270,5010,5010,5010,5010,0
|
|
20240702,135600,26181270,5010,5010,5010,5010,0
|
|
20240702,135500,26181270,5010,5010,5010,5010,0
|
|
20240702,135400,26181270,5010,5010,5010,5010,0
|
|
20240702,135300,26181270,5010,5010,5010,5010,0
|
|
20240702,135200,26181270,5010,5010,5010,5010,0
|
|
20240702,135100,26181270,5010,5010,5010,5010,0
|
|
20240702,135000,26181270,5010,5010,5010,5010,0
|
|
20240702,134900,26181270,5010,5010,5010,5010,0
|
|
20240702,134800,26181270,5010,5010,5010,5010,0
|
|
20240702,134700,26181270,5010,5010,5010,5010,0
|
|
20240702,134600,26181270,5010,5010,5010,5010,0
|
|
20240702,134500,26181270,5010,5010,5010,5010,0
|
|
20240702,134400,26181270,5010,4980,5010,4980,534
|
|
20240702,134300,23511685,4975,4975,4975,4975,2
|
|
20240702,134200,23501735,4975,4975,4975,4975,0
|
|
20240702,134100,23501735,4975,4975,4975,4975,0
|
|
20240702,134000,23501735,4975,4975,4975,4975,0
|
|
20240702,133900,23501735,4975,4975,4975,4975,0
|
|
20240702,133800,23501735,4975,4975,4975,4975,0
|
|
20240702,133700,23501735,4975,4975,4975,4975,0
|
|
20240702,133600,23501735,4975,4975,4975,4975,0
|
|
20240702,133500,23501735,4975,4975,4975,4975,0
|
|
20240702,133400,23501735,4975,4975,4975,4975,0
|
|
20240702,133300,23501735,4975,4975,4975,4975,0
|
|
20240702,133200,23501735,4975,4975,4975,4975,1
|
|
20240702,133100,23496760,4975,4975,4975,4975,0
|
|
20240702,133000,23496760,4975,4975,4975,4975,0
|
|
20240702,132900,23496760,4975,4975,4975,4975,0
|
|
20240702,132800,23496760,4975,4975,4975,4975,0
|
|
20240702,132700,23496760,4975,4975,4975,4975,0
|
|
20240702,132600,23496760,4975,4975,4975,4975,2
|
|
20240702,132500,23486810,4975,4975,4975,4975,2
|
|
20240702,132400,23476860,4975,4975,4975,4975,14
|
|
20240702,132300,23407210,4975,4975,4975,4975,0
|
|
20240702,132200,23407210,4975,4975,4975,4975,0
|
|
20240702,132100,23407210,4975,4975,4975,4975,0
|
|
20240702,132000,23407210,4975,4975,4975,4975,2
|
|
20240702,131900,23397260,4975,4975,4975,4975,0
|
|
20240702,131800,23397260,4975,4975,4975,4975,0
|
|
20240702,131700,23397260,4975,4975,4975,4975,0
|
|
20240702,131600,23397260,4975,4975,4975,4975,2
|
|
20240702,131500,23387310,4975,4975,4975,4975,10
|
|
20240702,131400,23337560,4975,4975,4975,4975,0
|
|
20240702,131300,23337560,4975,4975,4975,4975,0
|
|
20240702,131200,23337560,4975,4975,4975,4975,0
|
|
20240702,131100,23337560,4975,4975,4975,4975,0
|
|
20240702,131000,23337560,4975,4975,4975,4975,0
|
|
20240702,130900,23337560,4975,4975,4975,4975,1
|
|
20240702,130800,23332585,4975,4975,4975,4975,2
|
|
20240702,130700,23322635,4975,4975,4975,4975,0
|
|
20240702,130600,23322635,4975,4975,4975,4975,0
|
|
20240702,130500,23322635,4975,4975,4975,4975,0
|
|
20240702,130400,23322635,4975,4975,4975,4975,2
|
|
20240702,130300,23312685,4975,4975,4975,4975,300
|
|
20240702,130200,21820185,4980,4980,4980,4980,0
|
|
20240702,130100,21820185,4980,4980,4980,4980,0
|
|
20240702,130000,21820185,4980,4980,4980,4980,0
|
|
20240702,125900,21820185,4980,4980,4980,4980,0
|
|
20240702,125800,21820185,4980,4980,4980,4980,0
|
|
20240702,125700,21820185,4980,4980,4980,4980,0
|
|
20240702,125600,21820185,4980,4980,4980,4980,0
|
|
20240702,125500,21820185,4980,4980,4980,4980,0
|
|
20240702,125400,21820185,4980,4980,4980,4980,0
|
|
20240702,125300,21820185,4980,4980,4980,4980,0
|
|
20240702,125200,21820185,4980,4980,4980,4980,0
|
|
20240702,125100,21820185,4980,4980,4980,4980,0
|
|
20240702,125000,21820185,4980,4980,4980,4980,0
|
|
20240702,124900,21820185,4980,4980,4980,4980,0
|
|
20240702,124800,21820185,4980,4975,4980,4975,166
|
|
20240702,124700,20994215,4980,4980,4980,4980,0
|
|
20240702,124600,20994215,4980,4980,4980,4980,0
|
|
20240702,124500,20994215,4980,4980,4980,4980,0
|
|
20240702,124400,20994215,4980,4980,4980,4980,0
|
|
20240702,124300,20994215,4980,4980,4980,4980,0
|
|
20240702,124200,20994215,4980,4980,4980,4980,0
|
|
20240702,124100,20994215,4980,4980,4980,4980,0
|
|
20240702,124000,20994215,4980,4980,4980,4980,0
|
|
20240702,123900,20994215,4980,4980,4980,4980,0
|
|
20240702,123800,20994215,4980,4980,4980,4980,0
|
|
20240702,123700,20994215,4980,4980,4980,4980,0
|
|
20240702,123600,20994215,4980,4980,4980,4980,0
|
|
20240702,123500,20994215,4980,4980,4980,4980,0
|
|
20240702,123400,20994215,4980,4980,4980,4980,0
|
|
20240702,123300,20994215,4980,4980,4980,4980,0
|
|
20240702,123200,20994215,4980,4980,4980,4980,0
|
|
20240702,123100,20994215,4980,4980,4980,4980,0
|
|
20240702,123000,20994215,4980,4980,4980,4980,0
|
|
20240702,122900,20994215,4980,4980,4980,4980,0
|
|
20240702,122800,20994215,4980,4980,4980,4980,0
|
|
20240702,122700,20994215,4980,4980,4980,4980,0
|
|
20240702,122600,20994215,4980,4980,4980,4980,0
|
|
20240702,122500,20994215,4980,4980,4980,4980,0
|
|
20240702,122400,20994215,4980,4980,4980,4980,0
|
|
20240702,122300,20994215,4980,4980,4980,4980,0
|
|
20240702,122200,20994215,4980,4980,4980,4980,0
|
|
20240702,122100,20994215,4980,4980,4980,4980,0
|
|
20240702,122000,20994215,4980,4980,4980,4980,0
|
|
20240702,121900,20994215,4980,4980,4980,4980,0
|
|
20240702,121800,20994215,4980,4980,4980,4980,0
|
|
20240702,121700,20994215,4980,4980,4980,4980,0
|
|
20240702,121600,20994215,4980,4980,4980,4980,0
|
|
20240702,121500,20994215,4980,4980,4980,4980,0
|
|
20240702,121400,20994215,4980,4980,4980,4980,0
|
|
20240702,121300,20994215,4980,4980,4980,4980,0
|
|
20240702,121200,20994215,4980,4980,4980,4980,0
|
|
20240702,121100,20994215,4980,4980,4980,4980,0
|
|
20240702,121000,20994215,4980,4980,4980,4980,0
|
|
20240702,120900,20994215,4980,4980,4980,4980,0
|
|
20240702,120800,20994215,4980,4980,4980,4980,0
|
|
20240702,120700,20994215,4980,4980,4980,4980,0
|
|
20240702,120600,20994215,4980,4980,4980,4980,0
|
|
20240702,120500,20994215,4980,4980,4980,4980,0
|
|
20240702,120400,20994215,4980,4980,4980,4980,0
|
|
20240702,120300,20994215,4980,4980,4980,4980,0
|
|
20240702,120200,20994215,4980,4980,4980,4980,0
|
|
20240702,120100,20994215,4980,4980,4980,4980,0
|
|
20240702,120000,20994215,4980,4980,4980,4980,0
|
|
20240702,115900,20994215,4980,4980,4980,4980,0
|
|
20240702,115800,20994215,4980,4980,4980,4980,0
|
|
20240702,115700,20994215,4980,4980,4980,4980,0
|
|
20240702,115600,20994215,4980,4980,4980,4980,0
|
|
20240702,115500,20994215,4980,4980,4980,4980,0
|
|
20240702,115400,20994215,4980,4980,4980,4980,0
|
|
20240702,115300,20994215,4980,4980,4980,4980,0
|
|
20240702,115200,20994215,4980,4980,4980,4980,0
|
|
20240702,115100,20994215,4980,4980,4980,4980,0
|
|
20240702,115000,20994215,4980,4980,4980,4980,0
|
|
20240702,114900,20994215,4980,4980,4980,4980,0
|
|
20240702,114800,20994215,4980,4980,4980,4980,0
|
|
20240702,114700,20994215,4980,4980,4980,4980,0
|
|
20240702,114600,20994215,4980,4980,4980,4980,0
|
|
20240702,114500,20994215,4980,4980,4980,4980,0
|
|
20240702,114400,20994215,4980,4980,4980,4980,0
|
|
20240702,114300,20994215,4980,4980,4980,4980,0
|
|
20240702,114200,20994215,4980,4980,4980,4980,0
|
|
20240702,114100,20994215,4980,4980,4980,4980,0
|
|
20240702,114000,20994215,4980,4980,4980,4980,0
|
|
20240702,113900,20994215,4980,4980,4980,4980,0
|
|
20240702,113800,20994215,4980,4980,4980,4980,0
|
|
20240702,113700,20994215,4980,4980,4980,4980,0
|
|
20240702,113600,20994215,4980,4980,4980,4980,0
|
|
20240702,113500,20994215,4980,4980,4980,4980,0
|
|
20240702,113400,20994215,4980,4980,4980,4980,0
|
|
20240702,113300,20994215,4980,4980,4980,4980,0
|
|
20240702,113200,20994215,4980,4980,4980,4980,0
|
|
20240702,113100,20994215,4980,4980,4980,4980,0
|
|
20240702,113000,20994215,4980,4980,4980,4980,0
|
|
20240702,112900,20994215,4980,4980,4980,4980,0
|
|
20240702,112800,20994215,4980,4980,4980,4980,0
|
|
20240702,112700,20994215,4980,4980,4980,4980,0
|
|
20240702,112600,20994215,4980,4980,4980,4980,0
|
|
20240702,112500,20994215,4980,4980,4980,4980,0
|
|
20240702,112400,20994215,4980,4980,4980,4980,0
|
|
20240702,112300,20994215,4980,4980,4980,4980,0
|
|
20240702,112200,20994215,4980,4980,4980,4980,0
|
|
20240702,112100,20994215,4980,4980,4980,4980,0
|
|
20240702,112000,20994215,4980,4980,4980,4980,0
|
|
20240702,111900,20994215,4980,4980,4980,4980,0
|
|
20240702,111800,20994215,4980,4980,4980,4980,0
|
|
20240702,111700,20994215,4980,4980,4980,4980,0
|
|
20240702,111600,20994215,4980,4980,4980,4980,0
|
|
20240702,111500,20994215,4980,4980,4980,4980,0
|
|
20240702,111400,20994215,4980,4980,4980,4980,0
|
|
20240702,111300,20994215,4980,4955,4980,4955,981
|
|
20240702,111200,16117940,4955,4955,4955,4955,0
|
|
20240702,111100,16117940,4955,4955,4955,4955,0
|
|
20240702,111000,16117940,4955,4955,4955,4955,1
|
|
20240702,110900,16112985,4955,4955,4955,4955,0
|
|
20240702,110800,16112985,4955,4955,4955,4955,0
|
|
20240702,110700,16112985,4955,4955,4955,4955,1
|
|
20240702,110600,16108030,4955,4955,4955,4955,0
|
|
20240702,110500,16108030,4955,4955,4955,4955,0
|
|
20240702,110400,16108030,4955,4955,4955,4955,5
|
|
20240702,110300,16083255,4950,4950,4950,4950,10
|
|
20240702,110200,16033755,4955,4955,4955,4955,1
|
|
20240702,110100,16028800,4955,4955,4955,4955,0
|
|
20240702,110000,16028800,4955,4955,4955,4955,0
|
|
20240702,105900,16028800,4955,4955,4955,4955,1
|
|
20240702,105800,16023845,4950,4950,4950,4950,0
|
|
20240702,105700,16023845,4950,4950,4950,4950,52
|
|
20240702,105600,15766445,4955,4955,4955,4955,1
|
|
20240702,105500,15761490,4955,4955,4955,4955,0
|
|
20240702,105400,15761490,4955,4955,4955,4955,0
|
|
20240702,105300,15761490,4955,4955,4955,4955,1
|
|
20240702,105200,15756535,4955,4955,4955,4955,0
|
|
20240702,105100,15756535,4955,4955,4955,4955,1
|
|
20240702,105000,15751580,4955,4955,4955,4955,0
|
|
20240702,104900,15751580,4955,4955,4955,4955,0
|
|
20240702,104800,15751580,4955,4955,4955,4955,1
|
|
20240702,104700,15746625,4955,4955,4955,4955,0
|
|
20240702,104600,15746625,4955,4955,4955,4955,3
|
|
20240702,104500,15731760,4955,4955,4955,4955,1
|
|
20240702,104400,15726805,4955,4955,4955,4955,0
|
|
20240702,104300,15726805,4955,4955,4955,4955,0
|
|
20240702,104200,15726805,4955,4950,4955,4950,1201
|
|
20240702,104100,9778960,4950,4950,4950,4950,0
|
|
20240702,104000,9778960,4950,4950,4950,4950,1
|
|
20240702,103900,9774010,4950,4950,4950,4950,0
|
|
20240702,103800,9774010,4950,4950,4950,4950,0
|
|
20240702,103700,9774010,4950,4950,4950,4950,1
|
|
20240702,103600,9769060,4950,4950,4950,4950,0
|
|
20240702,103500,9769060,4950,4950,4950,4950,0
|
|
20240702,103400,9769060,4950,4950,4950,4950,1
|
|
20240702,103300,9764110,4945,4945,4945,4945,0
|
|
20240702,103200,9764110,4945,4945,4945,4945,0
|
|
20240702,103100,9764110,4945,4950,4950,4945,4
|
|
20240702,103000,9744325,4950,4950,4950,4950,0
|
|
20240702,102900,9744325,4950,4950,4950,4950,1
|
|
20240702,102800,9739375,4950,4950,4950,4950,1
|
|
20240702,102700,9734425,4950,4950,4950,4950,0
|
|
20240702,102600,9734425,4950,4950,4950,4950,1
|
|
20240702,102500,9729475,4950,4950,4950,4950,0
|
|
20240702,102400,9729475,4950,4950,4950,4950,0
|
|
20240702,102300,9729475,4950,4950,4950,4950,1
|
|
20240702,102200,9724525,4950,4950,4950,4950,0
|
|
20240702,102100,9724525,4950,4950,4950,4950,0
|
|
20240702,102000,9724525,4950,4950,4950,4950,1
|
|
20240702,101900,9719575,4950,4950,4950,4950,0
|
|
20240702,101800,9719575,4950,4950,4950,4950,1
|
|
20240702,101700,9714625,4950,4950,4950,4950,0
|
|
20240702,101600,9714625,4950,4950,4950,4950,0
|
|
20240702,101500,9714625,4950,4950,4950,4950,1
|
|
20240702,101400,9709675,4950,4950,4950,4950,0
|
|
20240702,101300,9709675,4950,4950,4950,4950,0
|
|
20240702,101200,9709675,4950,4950,4950,4950,1
|
|
20240702,101100,9704725,4945,4945,4945,4945,0
|
|
20240702,101000,9704725,4945,4945,4945,4945,22
|
|
20240702,100900,9595935,4950,4950,4950,4950,1
|
|
20240702,100800,9590985,4950,4950,4950,4950,0
|
|
20240702,100700,9590985,4950,4950,4950,4950,1
|
|
20240702,100600,9586035,4950,4950,4950,4950,0
|
|
20240702,100500,9586035,4950,4950,4950,4950,0
|
|
20240702,100400,9586035,4950,4950,4950,4950,1
|
|
20240702,100300,9581085,4950,4950,4950,4950,0
|
|
20240702,100200,9581085,4950,4950,4950,4950,0
|
|
20240702,100100,9581085,4950,4950,4950,4950,1
|
|
20240702,100000,9576135,4955,4955,4955,4955,0
|
|
20240702,095900,9576135,4955,4955,4955,4955,0
|
|
20240702,095800,9576135,4955,4955,4955,4955,1
|
|
20240702,095700,9571180,4955,4955,4955,4955,0
|
|
20240702,095600,9571180,4955,4955,4955,4955,1
|
|
20240702,095500,9566225,4955,4955,4955,4955,0
|
|
20240702,095400,9566225,4955,4955,4955,4955,0
|
|
20240702,095300,9566225,4955,4955,4955,4955,1
|
|
20240702,095200,9561270,4955,4955,4955,4955,0
|
|
20240702,095100,9561270,4955,4955,4955,4955,0
|
|
20240702,095000,9561270,4955,4955,4955,4955,1
|
|
20240702,094900,9556315,4955,4955,4955,4955,0
|
|
20240702,094800,9556315,4955,4955,4955,4955,0
|
|
20240702,094700,9556315,4955,4955,4955,4955,1
|
|
20240702,094600,9551360,4955,4955,4955,4955,0
|
|
20240702,094500,9551360,4955,4950,4955,4950,9
|
|
20240702,094400,9506785,4955,4955,4955,4955,0
|
|
20240702,094300,9506785,4955,4955,4955,4955,0
|
|
20240702,094200,9506785,4955,4955,4955,4955,1
|
|
20240702,094100,9501830,4955,4955,4955,4955,0
|
|
20240702,094000,9501830,4955,4955,4955,4955,0
|
|
20240702,093900,9501830,4955,4955,4955,4955,1
|
|
20240702,093800,9496875,4955,4955,4955,4955,104
|
|
20240702,093700,8981555,4950,4950,4950,4950,12
|
|
20240702,093600,8922155,4950,4950,4950,4950,2
|
|
20240702,093500,8912255,4950,4950,4950,4950,0
|
|
20240702,093400,8912255,4950,4950,4950,4950,1
|
|
20240702,093300,8907305,4955,4955,4955,4955,0
|
|
20240702,093200,8907305,4955,4955,4955,4955,0
|
|
20240702,093100,8907305,4955,4955,4955,4955,1
|
|
20240702,093000,8902350,4955,4955,4955,4955,0
|
|
20240702,092900,8902350,4955,4955,4955,4955,0
|
|
20240702,092800,8902350,4955,4955,4955,4955,1
|
|
20240702,092700,8897395,4950,4950,4950,4950,300
|
|
20240702,092600,7412395,4950,4950,4950,4950,0
|
|
20240702,092500,7412395,4950,4950,4950,4950,1
|
|
20240702,092400,7407445,4950,4950,4950,4950,0
|
|
20240702,092300,7407445,4950,4950,4950,4950,1
|
|
20240702,092200,7402495,4950,4950,4950,4950,0
|
|
20240702,092100,7402495,4950,4950,4950,4950,0
|
|
20240702,092000,7402495,4950,4950,4950,4950,1
|
|
20240702,091900,7397545,4945,4945,4945,4945,42
|
|
20240702,091800,7189855,4945,4945,4945,4945,0
|
|
20240702,091700,7189855,4945,4945,4945,4945,102
|
|
20240702,091600,6685465,4945,4945,4945,4945,0
|
|
20240702,091500,6685465,4945,4945,4945,4945,0
|
|
20240702,091400,6685465,4945,4945,4945,4945,1
|
|
20240702,091300,6680520,4940,4940,4940,4940,23
|
|
20240702,091200,6566900,4940,4940,4940,4940,1
|
|
20240702,091100,6561960,4945,4945,4945,4945,0
|
|
20240702,091000,6561960,4945,4945,4945,4945,0
|
|
20240702,090900,6561960,4945,4945,4945,4945,1
|
|
20240702,090800,6557015,4945,4945,4945,4945,0
|
|
20240702,090700,6557015,4945,4945,4945,4945,0
|
|
20240702,090600,6557015,4945,4945,4945,4945,1
|
|
20240702,090500,6552070,4945,4945,4945,4945,0
|
|
20240702,090400,6552070,4945,4945,4945,4945,0
|
|
20240702,090300,6552070,4945,4920,4945,4920,101
|
|
20240702,090200,6055125,4920,4920,4920,4920,0
|
|
20240702,090100,6055125,4920,4925,4950,4920,676
|
|
20240702,090000,2721025,4925,4920,4925,4920,425
|