681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201800,40230610,4915,4915,4915,4915,355
|
|
20240722,201700,40230610,4915,4915,4915,4915,0
|
|
20240722,201600,40230610,4915,4915,4915,4915,0
|
|
20240722,201500,40230610,4915,4915,4915,4915,0
|
|
20240722,201400,40230610,4915,4915,4915,4915,0
|
|
20240722,201300,40230610,4915,4915,4915,4915,0
|
|
20240722,201200,40230610,4915,4915,4915,4915,0
|
|
20240722,201100,40230610,4915,4915,4915,4915,0
|
|
20240722,201000,40230610,4915,4915,4915,4915,0
|
|
20240722,200900,40230610,4915,4915,4915,4915,0
|
|
20240722,200800,40230610,4915,4915,4915,4915,0
|
|
20240722,200700,40230610,4915,4915,4915,4915,0
|
|
20240722,200600,40230610,4915,4915,4915,4915,0
|
|
20240722,200500,40230610,4915,4915,4915,4915,0
|
|
20240722,200400,40230610,4915,4915,4915,4915,0
|
|
20240722,200300,40230610,4915,4915,4915,4915,0
|
|
20240722,200200,40230610,4915,4915,4915,4915,0
|
|
20240722,200100,40230610,4915,4915,4915,4915,0
|
|
20240722,200000,40230610,4915,4915,4915,4915,0
|
|
20240722,195900,40230610,4915,4915,4915,4915,0
|
|
20240722,195800,40230610,4915,4915,4915,4915,0
|
|
20240722,195700,40230610,4915,4915,4915,4915,0
|
|
20240722,195600,40230610,4915,4915,4915,4915,0
|
|
20240722,195500,40230610,4915,4915,4915,4915,0
|
|
20240722,195400,40230610,4915,4915,4915,4915,0
|
|
20240722,195300,40230610,4915,4915,4915,4915,0
|
|
20240722,195200,40230610,4915,4915,4915,4915,0
|
|
20240722,195100,40230610,4915,4915,4915,4915,0
|
|
20240722,195000,40230610,4915,4915,4915,4915,0
|
|
20240722,194900,40230610,4915,4915,4915,4915,0
|
|
20240722,194800,40230610,4915,4915,4915,4915,355
|
|
20240722,194700,40230610,4915,4915,4915,4915,0
|
|
20240722,194600,40230610,4915,4915,4915,4915,0
|
|
20240722,194500,40230610,4915,4915,4915,4915,0
|
|
20240722,194400,40230610,4915,4915,4915,4915,0
|
|
20240722,194300,40230610,4915,4915,4915,4915,0
|
|
20240722,194200,40230610,4915,4915,4915,4915,0
|
|
20240722,194100,40230610,4915,4915,4915,4915,0
|
|
20240722,194000,40230610,4915,4915,4915,4915,0
|
|
20240722,193900,40230610,4915,4915,4915,4915,0
|
|
20240722,193800,40230610,4915,4915,4915,4915,0
|
|
20240722,193700,40230610,4915,4915,4915,4915,0
|
|
20240722,193600,40230610,4915,4915,4915,4915,0
|
|
20240722,193500,40230610,4915,4915,4915,4915,0
|
|
20240722,193400,40230610,4915,4915,4915,4915,0
|
|
20240722,193300,40230610,4915,4915,4915,4915,0
|
|
20240722,193200,40230610,4915,4915,4915,4915,0
|
|
20240722,193100,40230610,4915,4915,4915,4915,0
|
|
20240722,193000,40230610,4915,4915,4915,4915,0
|
|
20240722,192900,40230610,4915,4915,4915,4915,0
|
|
20240722,192800,40230610,4915,4915,4915,4915,0
|
|
20240722,192700,40230610,4915,4915,4915,4915,0
|
|
20240722,192600,40230610,4915,4915,4915,4915,0
|
|
20240722,192500,40230610,4915,4915,4915,4915,0
|
|
20240722,192400,40230610,4915,4915,4915,4915,0
|
|
20240722,192300,40230610,4915,4915,4915,4915,0
|
|
20240722,192200,40230610,4915,4915,4915,4915,0
|
|
20240722,192100,40230610,4915,4915,4915,4915,0
|
|
20240722,192000,40230610,4915,4915,4915,4915,0
|
|
20240722,191900,40230610,4915,4915,4915,4915,0
|
|
20240722,191800,40230610,4915,4915,4915,4915,355
|
|
20240722,191700,40230610,4915,4915,4915,4915,0
|
|
20240722,191600,40230610,4915,4915,4915,4915,0
|
|
20240722,191500,40230610,4915,4915,4915,4915,0
|
|
20240722,191400,40230610,4915,4915,4915,4915,0
|
|
20240722,191300,40230610,4915,4915,4915,4915,0
|
|
20240722,191200,40230610,4915,4915,4915,4915,0
|
|
20240722,191100,40230610,4915,4915,4915,4915,0
|
|
20240722,191000,40230610,4915,4915,4915,4915,0
|
|
20240722,190900,40230610,4915,4915,4915,4915,0
|
|
20240722,190800,40230610,4915,4915,4915,4915,0
|
|
20240722,190700,40230610,4915,4915,4915,4915,0
|
|
20240722,190600,40230610,4915,4915,4915,4915,0
|
|
20240722,190500,40230610,4915,4915,4915,4915,0
|
|
20240722,190400,40230610,4915,4915,4915,4915,0
|
|
20240722,190300,40230610,4915,4915,4915,4915,0
|
|
20240722,190200,40230610,4915,4915,4915,4915,0
|
|
20240722,190100,40230610,4915,4915,4915,4915,0
|
|
20240722,190000,40230610,4915,4915,4915,4915,0
|
|
20240722,185900,40230610,4915,4915,4915,4915,0
|
|
20240722,185800,40230610,4915,4915,4915,4915,0
|
|
20240722,185700,40230610,4915,4915,4915,4915,0
|
|
20240722,185600,40230610,4915,4915,4915,4915,0
|
|
20240722,185500,40230610,4915,4915,4915,4915,0
|
|
20240722,185400,40230610,4915,4915,4915,4915,0
|
|
20240722,185300,40230610,4915,4915,4915,4915,0
|
|
20240722,185200,40230610,4915,4915,4915,4915,0
|
|
20240722,185100,40230610,4915,4915,4915,4915,0
|
|
20240722,185000,40230610,4915,4915,4915,4915,0
|
|
20240722,184900,40230610,4915,4915,4915,4915,0
|
|
20240722,184800,40230610,4915,4915,4915,4915,355
|
|
20240722,184700,40230610,4915,4915,4915,4915,0
|
|
20240722,184600,40230610,4915,4915,4915,4915,0
|
|
20240722,184500,40230610,4915,4915,4915,4915,0
|
|
20240722,184400,40230610,4915,4915,4915,4915,0
|
|
20240722,184300,40230610,4915,4915,4915,4915,0
|
|
20240722,184200,40230610,4915,4915,4915,4915,0
|
|
20240722,184100,40230610,4915,4915,4915,4915,0
|
|
20240722,184000,40230610,4915,4915,4915,4915,0
|
|
20240722,183900,40230610,4915,4915,4915,4915,0
|
|
20240722,183800,40230610,4915,4915,4915,4915,0
|
|
20240722,183700,40230610,4915,4915,4915,4915,0
|
|
20240722,183600,40230610,4915,4915,4915,4915,0
|
|
20240722,183500,40230610,4915,4915,4915,4915,0
|
|
20240722,183400,40230610,4915,4915,4915,4915,0
|
|
20240722,183300,40230610,4915,4915,4915,4915,0
|
|
20240722,183200,40230610,4915,4915,4915,4915,0
|
|
20240722,183100,40230610,4915,4915,4915,4915,0
|
|
20240722,183000,40230610,4915,4915,4915,4915,0
|
|
20240722,182900,40230610,4915,4915,4915,4915,0
|
|
20240722,182800,40230610,4915,4915,4915,4915,0
|
|
20240722,182700,40230610,4915,4915,4915,4915,0
|
|
20240722,182600,40230610,4915,4915,4915,4915,0
|
|
20240722,182500,40230610,4915,4915,4915,4915,0
|
|
20240722,182400,40230610,4915,4915,4915,4915,0
|
|
20240722,182300,40230610,4915,4915,4915,4915,0
|
|
20240722,182200,40230610,4915,4915,4915,4915,0
|
|
20240722,182100,40230610,4915,4915,4915,4915,0
|
|
20240722,182000,40230610,4915,4915,4915,4915,0
|
|
20240722,181900,40230610,4915,4915,4915,4915,0
|
|
20240722,181800,40230610,4915,4915,4915,4915,355
|
|
20240722,181700,40230610,4915,4915,4915,4915,0
|
|
20240722,181600,40230610,4915,4915,4915,4915,0
|
|
20240722,181500,40230610,4915,4915,4915,4915,0
|
|
20240722,181400,40230610,4915,4915,4915,4915,0
|
|
20240722,181300,40230610,4915,4915,4915,4915,0
|
|
20240722,181200,40230610,4915,4915,4915,4915,0
|
|
20240722,181100,40230610,4915,4915,4915,4915,0
|
|
20240722,181000,40230610,4915,4915,4915,4915,0
|
|
20240722,180900,40230610,4915,4915,4915,4915,0
|
|
20240722,180800,40230610,4915,4915,4915,4915,0
|
|
20240722,180700,40230610,4915,4915,4915,4915,0
|
|
20240722,180600,40230610,4915,4915,4915,4915,0
|
|
20240722,180500,40230610,4915,4915,4915,4915,0
|
|
20240722,180400,40230610,4915,4915,4915,4915,0
|
|
20240722,180300,40230610,4915,4915,4915,4915,0
|
|
20240722,180200,40230610,4915,4915,4915,4915,0
|
|
20240722,180100,40230610,4915,4915,4915,4915,0
|
|
20240722,180000,40230610,4915,4915,4915,4915,0
|
|
20240722,175900,40230610,4915,4915,4915,4915,0
|
|
20240722,175800,40230610,4915,4915,4915,4915,0
|
|
20240722,175700,40230610,4915,4915,4915,4915,0
|
|
20240722,175600,40230610,4915,4915,4915,4915,0
|
|
20240722,175500,40230610,4915,4915,4915,4915,0
|
|
20240722,175400,40230610,4915,4915,4915,4915,0
|
|
20240722,175300,40230610,4915,4915,4915,4915,0
|
|
20240722,175200,40230610,4915,4915,4915,4915,0
|
|
20240722,175100,40230610,4915,4915,4915,4915,0
|
|
20240722,175000,40230610,4915,4915,4915,4915,0
|
|
20240722,174900,40230610,4915,4915,4915,4915,0
|
|
20240722,174800,40230610,4915,4915,4915,4915,355
|
|
20240722,174700,40230610,4915,4915,4915,4915,0
|
|
20240722,174600,40230610,4915,4915,4915,4915,0
|
|
20240722,174500,40230610,4915,4915,4915,4915,0
|
|
20240722,174400,40230610,4915,4915,4915,4915,0
|
|
20240722,174300,40230610,4915,4915,4915,4915,0
|
|
20240722,174200,40230610,4915,4915,4915,4915,0
|
|
20240722,174100,40230610,4915,4915,4915,4915,0
|
|
20240722,174000,40230610,4915,4915,4915,4915,0
|
|
20240722,173900,40230610,4915,4915,4915,4915,0
|
|
20240722,173800,40230610,4915,4915,4915,4915,0
|
|
20240722,173700,40230610,4915,4915,4915,4915,0
|
|
20240722,173600,40230610,4915,4915,4915,4915,0
|
|
20240722,173500,40230610,4915,4915,4915,4915,0
|
|
20240722,173400,40230610,4915,4915,4915,4915,0
|
|
20240722,173300,40230610,4915,4915,4915,4915,0
|
|
20240722,173200,40230610,4915,4915,4915,4915,0
|
|
20240722,173100,40230610,4915,4915,4915,4915,0
|
|
20240722,173000,40230610,4915,4915,4915,4915,0
|
|
20240722,172900,40230610,4915,4915,4915,4915,0
|
|
20240722,172800,40230610,4915,4915,4915,4915,0
|
|
20240722,172700,40230610,4915,4915,4915,4915,0
|
|
20240722,172600,40230610,4915,4915,4915,4915,0
|
|
20240722,172500,40230610,4915,4915,4915,4915,0
|
|
20240722,172400,40230610,4915,4915,4915,4915,0
|
|
20240722,172300,40230610,4915,4915,4915,4915,0
|
|
20240722,172200,40230610,4915,4915,4915,4915,0
|
|
20240722,172100,40230610,4915,4915,4915,4915,0
|
|
20240722,172000,40230610,4915,4915,4915,4915,0
|
|
20240722,171900,40230610,4915,4915,4915,4915,0
|
|
20240722,171800,40230610,4915,4915,4915,4915,355
|
|
20240722,171700,40230610,4915,4915,4915,4915,0
|
|
20240722,171600,40230610,4915,4915,4915,4915,0
|
|
20240722,171500,40230610,4915,4915,4915,4915,0
|
|
20240722,171400,40230610,4915,4915,4915,4915,0
|
|
20240722,171300,40230610,4915,4915,4915,4915,0
|
|
20240722,171200,40230610,4915,4915,4915,4915,0
|
|
20240722,171100,40230610,4915,4915,4915,4915,0
|
|
20240722,171000,40230610,4915,4915,4915,4915,0
|
|
20240722,170900,40230610,4915,4915,4915,4915,0
|
|
20240722,170800,40230610,4915,4915,4915,4915,0
|
|
20240722,170700,40230610,4915,4915,4915,4915,0
|
|
20240722,170600,40230610,4915,4915,4915,4915,0
|
|
20240722,170500,40230610,4915,4915,4915,4915,0
|
|
20240722,170400,40230610,4915,4915,4915,4915,0
|
|
20240722,170300,40230610,4915,4915,4915,4915,0
|
|
20240722,170200,40230610,4915,4915,4915,4915,0
|
|
20240722,170100,40230610,4915,4915,4915,4915,0
|
|
20240722,170000,40230610,4915,4915,4915,4915,0
|
|
20240722,165900,40230610,4915,4915,4915,4915,0
|
|
20240722,165800,40230610,4915,4915,4915,4915,0
|
|
20240722,165700,40230610,4915,4915,4915,4915,0
|
|
20240722,165600,40230610,4915,4915,4915,4915,0
|
|
20240722,165500,40230610,4915,4915,4915,4915,0
|
|
20240722,165400,40230610,4915,4915,4915,4915,0
|
|
20240722,165300,40230610,4915,4915,4915,4915,0
|
|
20240722,165200,40230610,4915,4915,4915,4915,0
|
|
20240722,165100,40230610,4915,4915,4915,4915,0
|
|
20240722,165000,40230610,4915,4915,4915,4915,0
|
|
20240722,164900,40230610,4915,4915,4915,4915,0
|
|
20240722,164800,40230610,4915,4915,4915,4915,355
|
|
20240722,164700,40230610,4915,4915,4915,4915,0
|
|
20240722,164600,40230610,4915,4915,4915,4915,0
|
|
20240722,164500,40230610,4915,4915,4915,4915,0
|
|
20240722,164400,40230610,4915,4915,4915,4915,0
|
|
20240722,164300,40230610,4915,4915,4915,4915,0
|
|
20240722,164200,40230610,4915,4915,4915,4915,0
|
|
20240722,164100,40230610,4915,4915,4915,4915,0
|
|
20240722,164000,40230610,4915,4915,4915,4915,0
|
|
20240722,163900,40230610,4915,4915,4915,4915,0
|
|
20240722,163800,40230610,4915,4915,4915,4915,0
|
|
20240722,163700,40230610,4915,4915,4915,4915,0
|
|
20240722,163600,40230610,4915,4915,4915,4915,0
|
|
20240722,163500,40230610,4915,4915,4915,4915,0
|
|
20240722,163400,40230610,4915,4915,4915,4915,0
|
|
20240722,163300,40230610,4915,4915,4915,4915,0
|
|
20240722,163200,40230610,4915,4915,4915,4915,0
|
|
20240722,163100,40230610,4915,4915,4915,4915,0
|
|
20240722,163000,40230610,4915,4915,4915,4915,0
|
|
20240722,162900,40230610,4915,4915,4915,4915,0
|
|
20240722,162800,40230610,4915,4915,4915,4915,0
|
|
20240722,162700,40230610,4915,4915,4915,4915,0
|
|
20240722,162600,40230610,4915,4915,4915,4915,0
|
|
20240722,162500,40230610,4915,4915,4915,4915,0
|
|
20240722,162400,40230610,4915,4915,4915,4915,0
|
|
20240722,162300,40230610,4915,4915,4915,4915,0
|
|
20240722,162200,40230610,4915,4915,4915,4915,0
|
|
20240722,162100,40230610,4915,4915,4915,4915,0
|
|
20240722,162000,40230610,4915,4915,4915,4915,0
|
|
20240722,161900,40230610,4915,4915,4915,4915,0
|
|
20240722,161800,40230610,4915,4915,4915,4915,355
|
|
20240722,161700,40230610,4915,4915,4915,4915,0
|
|
20240722,161600,40230610,4915,4915,4915,4915,0
|
|
20240722,161500,40230610,4915,4915,4915,4915,0
|
|
20240722,161400,40230610,4915,4915,4915,4915,0
|
|
20240722,161300,40230610,4915,4915,4915,4915,0
|
|
20240722,161200,40230610,4915,4915,4915,4915,0
|
|
20240722,161100,40230610,4915,4915,4915,4915,0
|
|
20240722,161000,40230610,4915,4915,4915,4915,0
|
|
20240722,160900,40230610,4915,4915,4915,4915,0
|
|
20240722,160800,40230610,4915,4915,4915,4915,0
|
|
20240722,160700,40230610,4915,4915,4915,4915,0
|
|
20240722,160600,40230610,4915,4915,4915,4915,0
|
|
20240722,160500,40230610,4915,4915,4915,4915,0
|
|
20240722,160400,40230610,4915,4915,4915,4915,0
|
|
20240722,160300,40230610,4915,4915,4915,4915,0
|
|
20240722,160200,40230610,4915,4915,4915,4915,0
|
|
20240722,160100,40230610,4915,4915,4915,4915,0
|
|
20240722,160000,40230610,4915,4915,4915,4915,0
|
|
20240722,155900,40230610,4915,4915,4915,4915,0
|
|
20240722,155800,40230610,4915,4915,4915,4915,0
|
|
20240722,155700,40230610,4915,4915,4915,4915,0
|
|
20240722,155600,40230610,4915,4915,4915,4915,0
|
|
20240722,155500,40230610,4915,4915,4915,4915,0
|
|
20240722,155400,40230610,4915,4915,4915,4915,0
|
|
20240722,155300,40230610,4915,4915,4915,4915,0
|
|
20240722,155200,40230610,4915,4915,4915,4915,0
|
|
20240722,155100,40230610,4915,4915,4915,4915,0
|
|
20240722,155000,40230610,4915,4915,4915,4915,0
|
|
20240722,154900,40230610,4915,4915,4915,4915,0
|
|
20240722,154800,40230610,4915,4915,4915,4915,355
|
|
20240722,154700,40230610,4915,4915,4915,4915,0
|
|
20240722,154600,40230610,4915,4915,4915,4915,0
|
|
20240722,154500,40230610,4915,4915,4915,4915,0
|
|
20240722,154400,40230610,4915,4915,4915,4915,0
|
|
20240722,154300,40230610,4915,4915,4915,4915,0
|
|
20240722,154200,40230610,4915,4915,4915,4915,0
|
|
20240722,154100,40230610,4915,4915,4915,4915,0
|
|
20240722,154000,40230610,4915,4915,4915,4915,0
|
|
20240722,153900,40230610,4915,4915,4915,4915,0
|
|
20240722,153800,40230610,4915,4915,4915,4915,0
|
|
20240722,153700,40230610,4915,4915,4915,4915,0
|
|
20240722,153600,40230610,4915,4915,4915,4915,0
|
|
20240722,153500,40230610,4915,4915,4915,4915,0
|
|
20240722,153400,40230610,4915,4915,4915,4915,0
|
|
20240722,153300,40230610,4915,4915,4915,4915,0
|
|
20240722,153200,40230610,4915,4915,4915,4915,0
|
|
20240722,153100,40230610,4915,4915,4915,4915,0
|
|
20240722,153000,40230610,4915,4915,4915,4915,355
|
|
20240722,152900,38485785,4870,4870,4870,4870,0
|
|
20240722,152800,38485785,4870,4870,4870,4870,0
|
|
20240722,152700,38485785,4870,4870,4870,4870,0
|
|
20240722,152600,38485785,4870,4870,4870,4870,0
|
|
20240722,152500,38485785,4870,4870,4870,4870,0
|
|
20240722,152400,38485785,4870,4870,4870,4870,0
|
|
20240722,152300,38485785,4870,4870,4870,4870,0
|
|
20240722,152200,38485785,4870,4870,4870,4870,0
|
|
20240722,152100,38485785,4870,4870,4870,4870,0
|
|
20240722,152000,38485785,4870,4870,4870,4870,0
|
|
20240722,151900,38485785,4870,4870,4870,4870,0
|
|
20240722,151800,38485785,4870,4870,4870,4870,0
|
|
20240722,151700,38485785,4870,4870,4870,4870,0
|
|
20240722,151600,38485785,4870,4870,4870,4870,0
|
|
20240722,151500,38485785,4870,4870,4870,4870,0
|
|
20240722,151400,38485785,4870,4875,4875,4870,500
|
|
20240722,151300,36050270,4885,4895,4895,4885,326
|
|
20240722,151200,34454840,4900,4900,4900,4900,0
|
|
20240722,151100,34454840,4900,4900,4900,4900,1
|
|
20240722,151000,34449940,4900,4905,4905,4900,10
|
|
20240722,150900,34400915,4900,4900,4900,4900,0
|
|
20240722,150800,34400915,4900,4900,4900,4900,1500
|
|
20240722,150700,27050915,4900,4900,4900,4900,0
|
|
20240722,150600,27050915,4900,4900,4900,4900,0
|
|
20240722,150500,27050915,4900,4900,4900,4900,1
|
|
20240722,150400,27046015,4900,4900,4900,4900,0
|
|
20240722,150300,27046015,4900,4900,4900,4900,0
|
|
20240722,150200,27046015,4900,4900,4900,4900,0
|
|
20240722,150100,27046015,4900,4900,4900,4900,0
|
|
20240722,150000,27046015,4900,4900,4900,4900,0
|
|
20240722,145900,27046015,4900,4900,4900,4900,0
|
|
20240722,145800,27046015,4900,4900,4900,4900,0
|
|
20240722,145700,27046015,4900,4900,4900,4900,0
|
|
20240722,145600,27046015,4900,4900,4900,4900,0
|
|
20240722,145500,27046015,4900,4900,4900,4900,0
|
|
20240722,145400,27046015,4900,4900,4900,4900,0
|
|
20240722,145300,27046015,4900,4900,4900,4900,145
|
|
20240722,145200,26335515,4900,4900,4900,4900,0
|
|
20240722,145100,26335515,4900,4900,4900,4900,0
|
|
20240722,145000,26335515,4900,4900,4900,4900,0
|
|
20240722,144900,26335515,4900,4900,4900,4900,0
|
|
20240722,144800,26335515,4900,4900,4900,4900,0
|
|
20240722,144700,26335515,4900,4900,4900,4900,0
|
|
20240722,144600,26335515,4900,4900,4900,4900,0
|
|
20240722,144500,26335515,4900,4900,4900,4900,0
|
|
20240722,144400,26335515,4900,4900,4900,4900,0
|
|
20240722,144300,26335515,4900,4900,4900,4900,0
|
|
20240722,144200,26335515,4900,4900,4900,4900,0
|
|
20240722,144100,26335515,4900,4900,4900,4900,161
|
|
20240722,144000,25546615,4900,4900,4900,4900,0
|
|
20240722,143900,25546615,4900,4900,4900,4900,0
|
|
20240722,143800,25546615,4900,4900,4900,4900,0
|
|
20240722,143700,25546615,4900,4900,4900,4900,0
|
|
20240722,143600,25546615,4900,4900,4900,4900,125
|
|
20240722,143500,24934115,4900,4900,4900,4900,0
|
|
20240722,143400,24934115,4900,4900,4900,4900,0
|
|
20240722,143300,24934115,4900,4900,4900,4900,0
|
|
20240722,143200,24934115,4900,4900,4900,4900,0
|
|
20240722,143100,24934115,4900,4900,4900,4900,0
|
|
20240722,143000,24934115,4900,4900,4900,4900,0
|
|
20240722,142900,24934115,4900,4900,4900,4900,0
|
|
20240722,142800,24934115,4900,4900,4900,4900,0
|
|
20240722,142700,24934115,4900,4900,4900,4900,0
|
|
20240722,142600,24934115,4900,4900,4900,4900,0
|
|
20240722,142500,24934115,4900,4900,4900,4900,0
|
|
20240722,142400,24934115,4900,4900,4900,4900,0
|
|
20240722,142300,24934115,4900,4900,4900,4900,0
|
|
20240722,142200,24934115,4900,4900,4900,4900,0
|
|
20240722,142100,24934115,4900,4900,4900,4900,0
|
|
20240722,142000,24934115,4900,4900,4900,4900,0
|
|
20240722,141900,24934115,4900,4900,4900,4900,0
|
|
20240722,141800,24934115,4900,4900,4900,4900,125
|
|
20240722,141700,24321615,4900,4900,4900,4900,0
|
|
20240722,141600,24321615,4900,4900,4900,4900,0
|
|
20240722,141500,24321615,4900,4900,4900,4900,0
|
|
20240722,141400,24321615,4900,4900,4900,4900,0
|
|
20240722,141300,24321615,4900,4900,4900,4900,0
|
|
20240722,141200,24321615,4900,4900,4900,4900,0
|
|
20240722,141100,24321615,4900,4900,4900,4900,0
|
|
20240722,141000,24321615,4900,4900,4900,4900,0
|
|
20240722,140900,24321615,4900,4900,4900,4900,0
|
|
20240722,140800,24321615,4900,4900,4900,4900,0
|
|
20240722,140700,24321615,4900,4900,4900,4900,0
|
|
20240722,140600,24321615,4900,4900,4900,4900,0
|
|
20240722,140500,24321615,4900,4900,4900,4900,0
|
|
20240722,140400,24321615,4900,4900,4900,4900,0
|
|
20240722,140300,24321615,4900,4900,4900,4900,0
|
|
20240722,140200,24321615,4900,4900,4900,4900,0
|
|
20240722,140100,24321615,4900,4900,4900,4900,0
|
|
20240722,140000,24321615,4900,4900,4900,4900,0
|
|
20240722,135900,24321615,4900,4900,4900,4900,0
|
|
20240722,135800,24321615,4900,4900,4900,4900,0
|
|
20240722,135700,24321615,4900,4900,4900,4900,0
|
|
20240722,135600,24321615,4900,4900,4900,4900,0
|
|
20240722,135500,24321615,4900,4900,4900,4900,0
|
|
20240722,135400,24321615,4900,4900,4900,4900,0
|
|
20240722,135300,24321615,4900,4900,4900,4900,0
|
|
20240722,135200,24321615,4900,4900,4900,4900,0
|
|
20240722,135100,24321615,4900,4900,4900,4900,0
|
|
20240722,135000,24321615,4900,4900,4900,4900,0
|
|
20240722,134900,24321615,4900,4900,4900,4900,0
|
|
20240722,134800,24321615,4900,4900,4900,4900,0
|
|
20240722,134700,24321615,4900,4900,4900,4900,0
|
|
20240722,134600,24321615,4900,4900,4900,4900,0
|
|
20240722,134500,24321615,4900,4900,4900,4900,0
|
|
20240722,134400,24321615,4900,4900,4900,4900,0
|
|
20240722,134300,24321615,4900,4900,4900,4900,0
|
|
20240722,134200,24321615,4900,4900,4900,4900,0
|
|
20240722,134100,24321615,4900,4900,4900,4900,0
|
|
20240722,134000,24321615,4900,4900,4900,4900,0
|
|
20240722,133900,24321615,4900,4900,4900,4900,0
|
|
20240722,133800,24321615,4900,4900,4900,4900,0
|
|
20240722,133700,24321615,4900,4900,4900,4900,0
|
|
20240722,133600,24321615,4900,4900,4900,4900,0
|
|
20240722,133500,24321615,4900,4900,4900,4900,0
|
|
20240722,133400,24321615,4900,4900,4900,4900,0
|
|
20240722,133300,24321615,4900,4900,4900,4900,0
|
|
20240722,133200,24321615,4900,4900,4900,4900,0
|
|
20240722,133100,24321615,4900,4900,4900,4900,0
|
|
20240722,133000,24321615,4900,4900,4900,4900,0
|
|
20240722,132900,24321615,4900,4900,4900,4900,0
|
|
20240722,132800,24321615,4900,4900,4900,4900,0
|
|
20240722,132700,24321615,4900,4900,4900,4900,0
|
|
20240722,132600,24321615,4900,4900,4900,4900,0
|
|
20240722,132500,24321615,4900,4900,4900,4900,10
|
|
20240722,132400,24272615,4905,4905,4905,4905,0
|
|
20240722,132300,24272615,4905,4905,4905,4905,0
|
|
20240722,132200,24272615,4905,4905,4905,4905,0
|
|
20240722,132100,24272615,4905,4905,4905,4905,0
|
|
20240722,132000,24272615,4905,4905,4905,4905,0
|
|
20240722,131900,24272615,4905,4905,4905,4905,0
|
|
20240722,131800,24272615,4905,4905,4905,4905,0
|
|
20240722,131700,24272615,4905,4905,4905,4905,0
|
|
20240722,131600,24272615,4905,4905,4905,4905,0
|
|
20240722,131500,24272615,4905,4905,4905,4905,0
|
|
20240722,131400,24272615,4905,4905,4905,4905,0
|
|
20240722,131300,24272615,4905,4905,4905,4905,0
|
|
20240722,131200,24272615,4905,4905,4905,4905,0
|
|
20240722,131100,24272615,4905,4905,4905,4905,3
|
|
20240722,131000,24257900,4895,4895,4895,4895,0
|
|
20240722,130900,24257900,4895,4895,4895,4895,0
|
|
20240722,130800,24257900,4895,4895,4895,4895,0
|
|
20240722,130700,24257900,4895,4895,4895,4895,0
|
|
20240722,130600,24257900,4895,4895,4895,4895,0
|
|
20240722,130500,24257900,4895,4895,4895,4895,59
|
|
20240722,130400,23969095,4895,4895,4895,4895,0
|
|
20240722,130300,23969095,4895,4895,4895,4895,0
|
|
20240722,130200,23969095,4895,4895,4895,4895,0
|
|
20240722,130100,23969095,4895,4895,4895,4895,0
|
|
20240722,130000,23969095,4895,4895,4895,4895,0
|
|
20240722,125900,23969095,4895,4895,4895,4895,0
|
|
20240722,125800,23969095,4895,4895,4895,4895,0
|
|
20240722,125700,23969095,4895,4895,4895,4895,1
|
|
20240722,125600,23964200,4905,4905,4905,4905,0
|
|
20240722,125500,23964200,4905,4900,4905,4900,10
|
|
20240722,125400,23915195,4895,4895,4895,4895,0
|
|
20240722,125300,23915195,4895,4895,4895,4895,0
|
|
20240722,125200,23915195,4895,4895,4895,4895,61
|
|
20240722,125100,23616600,4895,4895,4895,4895,0
|
|
20240722,125000,23616600,4895,4895,4895,4895,0
|
|
20240722,124900,23616600,4895,4895,4895,4895,0
|
|
20240722,124800,23616600,4895,4895,4895,4895,0
|
|
20240722,124700,23616600,4895,4895,4895,4895,0
|
|
20240722,124600,23616600,4895,4895,4895,4895,0
|
|
20240722,124500,23616600,4895,4895,4895,4895,0
|
|
20240722,124400,23616600,4895,4895,4895,4895,0
|
|
20240722,124300,23616600,4895,4895,4895,4895,0
|
|
20240722,124200,23616600,4895,4895,4895,4895,136
|
|
20240722,124100,22950880,4895,4895,4895,4895,0
|
|
20240722,124000,22950880,4895,4900,4900,4895,15
|
|
20240722,123900,22877415,4900,4900,4900,4900,3
|
|
20240722,123800,22862715,4900,4900,4900,4900,0
|
|
20240722,123700,22862715,4900,4900,4900,4900,0
|
|
20240722,123600,22862715,4900,4900,4900,4900,0
|
|
20240722,123500,22862715,4900,4900,4900,4900,0
|
|
20240722,123400,22862715,4900,4900,4900,4900,0
|
|
20240722,123300,22862715,4900,4900,4900,4900,0
|
|
20240722,123200,22862715,4900,4900,4900,4900,0
|
|
20240722,123100,22862715,4900,4900,4900,4900,0
|
|
20240722,123000,22862715,4900,4900,4900,4900,0
|
|
20240722,122900,22862715,4900,4900,4900,4900,0
|
|
20240722,122800,22862715,4900,4900,4900,4900,0
|
|
20240722,122700,22862715,4900,4900,4900,4900,0
|
|
20240722,122600,22862715,4900,4900,4900,4900,0
|
|
20240722,122500,22862715,4900,4900,4900,4900,0
|
|
20240722,122400,22862715,4900,4900,4900,4900,0
|
|
20240722,122300,22862715,4900,4900,4900,4900,0
|
|
20240722,122200,22862715,4900,4900,4900,4900,1
|
|
20240722,122100,22857815,4900,4900,4900,4900,0
|
|
20240722,122000,22857815,4900,4900,4900,4900,0
|
|
20240722,121900,22857815,4900,4900,4900,4900,0
|
|
20240722,121800,22857815,4900,4900,4900,4900,0
|
|
20240722,121700,22857815,4900,4900,4900,4900,0
|
|
20240722,121600,22857815,4900,4900,4900,4900,0
|
|
20240722,121500,22857815,4900,4900,4900,4900,0
|
|
20240722,121400,22857815,4900,4900,4900,4900,0
|
|
20240722,121300,22857815,4900,4900,4900,4900,0
|
|
20240722,121200,22857815,4900,4900,4900,4900,0
|
|
20240722,121100,22857815,4900,4900,4900,4900,0
|
|
20240722,121000,22857815,4900,4900,4900,4900,0
|
|
20240722,120900,22857815,4900,4900,4900,4900,0
|
|
20240722,120800,22857815,4900,4900,4900,4900,0
|
|
20240722,120700,22857815,4900,4900,4900,4900,0
|
|
20240722,120600,22857815,4900,4900,4900,4900,0
|
|
20240722,120500,22857815,4900,4900,4900,4900,0
|
|
20240722,120400,22857815,4900,4900,4900,4900,0
|
|
20240722,120300,22857815,4900,4900,4900,4900,0
|
|
20240722,120200,22857815,4900,4900,4900,4900,0
|
|
20240722,120100,22857815,4900,4900,4900,4900,0
|
|
20240722,120000,22857815,4900,4900,4900,4900,0
|
|
20240722,115900,22857815,4900,4900,4900,4900,0
|
|
20240722,115800,22857815,4900,4900,4900,4900,0
|
|
20240722,115700,22857815,4900,4900,4900,4900,0
|
|
20240722,115600,22857815,4900,4900,4900,4900,0
|
|
20240722,115500,22857815,4900,4900,4900,4900,0
|
|
20240722,115400,22857815,4900,4900,4900,4900,0
|
|
20240722,115300,22857815,4900,4900,4900,4900,0
|
|
20240722,115200,22857815,4900,4900,4900,4900,0
|
|
20240722,115100,22857815,4900,4900,4900,4900,0
|
|
20240722,115000,22857815,4900,4900,4900,4900,0
|
|
20240722,114900,22857815,4900,4900,4900,4900,0
|
|
20240722,114800,22857815,4900,4900,4900,4900,0
|
|
20240722,114700,22857815,4900,4900,4900,4900,0
|
|
20240722,114600,22857815,4900,4900,4900,4900,0
|
|
20240722,114500,22857815,4900,4900,4900,4900,0
|
|
20240722,114400,22857815,4900,4900,4900,4900,0
|
|
20240722,114300,22857815,4900,4900,4900,4900,0
|
|
20240722,114200,22857815,4900,4900,4900,4900,0
|
|
20240722,114100,22857815,4900,4900,4900,4900,1000
|
|
20240722,114000,17957815,4900,4900,4900,4900,20
|
|
20240722,113900,17859815,4900,4900,4900,4900,0
|
|
20240722,113800,17859815,4900,4900,4900,4900,0
|
|
20240722,113700,17859815,4900,4900,4900,4900,0
|
|
20240722,113600,17859815,4900,4900,4900,4900,3
|
|
20240722,113500,17845115,4900,4900,4900,4900,0
|
|
20240722,113400,17845115,4900,4910,4910,4900,313
|
|
20240722,113300,16311295,4910,4910,4910,4910,0
|
|
20240722,113200,16311295,4910,4910,4910,4910,0
|
|
20240722,113100,16311295,4910,4910,4910,4910,0
|
|
20240722,113000,16311295,4910,4910,4910,4910,0
|
|
20240722,112900,16311295,4910,4910,4910,4910,0
|
|
20240722,112800,16311295,4910,4910,4910,4910,0
|
|
20240722,112700,16311295,4910,4910,4910,4910,0
|
|
20240722,112600,16311295,4910,4910,4910,4910,0
|
|
20240722,112500,16311295,4910,4910,4910,4910,0
|
|
20240722,112400,16311295,4910,4910,4910,4910,1
|
|
20240722,112300,16306385,4910,4910,4910,4910,0
|
|
20240722,112200,16306385,4910,4910,4910,4910,0
|
|
20240722,112100,16306385,4910,4910,4910,4910,0
|
|
20240722,112000,16306385,4910,4910,4910,4910,0
|
|
20240722,111900,16306385,4910,4910,4910,4910,0
|
|
20240722,111800,16306385,4910,4910,4910,4910,0
|
|
20240722,111700,16306385,4910,4910,4910,4910,12
|
|
20240722,111600,16247465,4910,4910,4910,4910,0
|
|
20240722,111500,16247465,4910,4910,4910,4910,0
|
|
20240722,111400,16247465,4910,4910,4910,4910,0
|
|
20240722,111300,16247465,4910,4910,4910,4910,0
|
|
20240722,111200,16247465,4910,4910,4910,4910,2
|
|
20240722,111100,16237645,4900,4900,4900,4900,0
|
|
20240722,111000,16237645,4900,4900,4900,4900,0
|
|
20240722,110900,16237645,4900,4900,4900,4900,0
|
|
20240722,110800,16237645,4900,4900,4900,4900,0
|
|
20240722,110700,16237645,4900,4900,4900,4900,0
|
|
20240722,110600,16237645,4900,4900,4900,4900,0
|
|
20240722,110500,16237645,4900,4900,4900,4900,0
|
|
20240722,110400,16237645,4900,4900,4900,4900,0
|
|
20240722,110300,16237645,4900,4900,4900,4900,0
|
|
20240722,110200,16237645,4900,4900,4900,4900,0
|
|
20240722,110100,16237645,4900,4900,4900,4900,40
|
|
20240722,110000,16041645,4900,4900,4900,4900,0
|
|
20240722,105900,16041645,4900,4900,4900,4900,0
|
|
20240722,105800,16041645,4900,4900,4900,4900,4
|
|
20240722,105700,16022045,4900,4900,4900,4900,0
|
|
20240722,105600,16022045,4900,4900,4900,4900,0
|
|
20240722,105500,16022045,4900,4900,4900,4900,0
|
|
20240722,105400,16022045,4900,4900,4900,4900,0
|
|
20240722,105300,16022045,4900,4900,4900,4900,0
|
|
20240722,105200,16022045,4900,4900,4900,4900,0
|
|
20240722,105100,16022045,4900,4900,4900,4900,0
|
|
20240722,105000,16022045,4900,4900,4900,4900,0
|
|
20240722,104900,16022045,4900,4900,4900,4900,0
|
|
20240722,104800,16022045,4900,4900,4900,4900,0
|
|
20240722,104700,16022045,4900,4900,4900,4900,0
|
|
20240722,104600,16022045,4900,4900,4900,4900,0
|
|
20240722,104500,16022045,4900,4900,4900,4900,0
|
|
20240722,104400,16022045,4900,4900,4900,4900,0
|
|
20240722,104300,16022045,4900,4900,4900,4900,0
|
|
20240722,104200,16022045,4900,4900,4900,4900,0
|
|
20240722,104100,16022045,4900,4900,4900,4900,0
|
|
20240722,104000,16022045,4900,4900,4900,4900,0
|
|
20240722,103900,16022045,4900,4900,4900,4900,0
|
|
20240722,103800,16022045,4900,4900,4900,4900,0
|
|
20240722,103700,16022045,4900,4900,4900,4900,2
|
|
20240722,103600,16012245,4900,4900,4900,4900,0
|
|
20240722,103500,16012245,4900,4900,4900,4900,204
|
|
20240722,103400,15012645,4895,4895,4895,4895,0
|
|
20240722,103300,15012645,4895,4895,4895,4895,0
|
|
20240722,103200,15012645,4895,4895,4895,4895,0
|
|
20240722,103100,15012645,4895,4895,4895,4895,0
|
|
20240722,103000,15012645,4895,4895,4895,4895,0
|
|
20240722,102900,15012645,4895,4895,4895,4895,0
|
|
20240722,102800,15012645,4895,4895,4895,4895,0
|
|
20240722,102700,15012645,4895,4895,4895,4895,0
|
|
20240722,102600,15012645,4895,4895,4895,4895,200
|
|
20240722,102500,14033645,4895,4895,4895,4895,0
|
|
20240722,102400,14033645,4895,4895,4895,4895,0
|
|
20240722,102300,14033645,4895,4895,4895,4895,0
|
|
20240722,102200,14033645,4895,4895,4895,4895,0
|
|
20240722,102100,14033645,4895,4895,4895,4895,0
|
|
20240722,102000,14033645,4895,4895,4895,4895,0
|
|
20240722,101900,14033645,4895,4895,4895,4895,0
|
|
20240722,101800,14033645,4895,4895,4895,4895,0
|
|
20240722,101700,14033645,4895,4895,4895,4895,0
|
|
20240722,101600,14033645,4895,4895,4895,4895,0
|
|
20240722,101500,14033645,4895,4895,4895,4895,0
|
|
20240722,101400,14033645,4895,4895,4895,4895,0
|
|
20240722,101300,14033645,4895,4895,4895,4895,0
|
|
20240722,101200,14033645,4895,4895,4895,4895,1
|
|
20240722,101100,14028750,4895,4895,4895,4895,0
|
|
20240722,101000,14028750,4895,4895,4895,4895,0
|
|
20240722,100900,14028750,4895,4895,4895,4895,0
|
|
20240722,100800,14028750,4895,4895,4895,4895,7
|
|
20240722,100700,13994485,4895,4895,4895,4895,0
|
|
20240722,100600,13994485,4895,4910,4910,4895,95
|
|
20240722,100500,13528845,4910,4910,4910,4910,81
|
|
20240722,100400,13131135,4915,4915,4915,4915,0
|
|
20240722,100300,13131135,4915,4915,4915,4915,0
|
|
20240722,100200,13131135,4915,4915,4915,4915,10
|
|
20240722,100100,13081985,4920,4920,4920,4920,0
|
|
20240722,100000,13081985,4920,4920,4920,4920,0
|
|
20240722,095900,13081985,4920,4920,4920,4920,0
|
|
20240722,095800,13081985,4920,4925,4925,4920,342
|
|
20240722,095700,11398945,4925,4925,4925,4925,0
|
|
20240722,095600,11398945,4925,4925,4925,4925,0
|
|
20240722,095500,11398945,4925,4925,4925,4925,0
|
|
20240722,095400,11398945,4925,4925,4925,4925,21
|
|
20240722,095300,11295520,4930,4930,4930,4930,10
|
|
20240722,095200,11246220,4930,4930,4930,4930,0
|
|
20240722,095100,11246220,4930,4930,4930,4930,0
|
|
20240722,095000,11246220,4930,4930,4930,4930,0
|
|
20240722,094900,11246220,4930,4930,4930,4930,0
|
|
20240722,094800,11246220,4930,4930,4930,4930,0
|
|
20240722,094700,11246220,4930,4930,4930,4930,0
|
|
20240722,094600,11246220,4930,4930,4930,4930,0
|
|
20240722,094500,11246220,4930,4930,4930,4930,0
|
|
20240722,094400,11246220,4930,4930,4930,4930,25
|
|
20240722,094300,11122970,4925,4925,4925,4925,100
|
|
20240722,094200,10630470,4920,4920,4920,4920,0
|
|
20240722,094100,10630470,4920,4920,4920,4920,15
|
|
20240722,094000,10556670,4920,4920,4920,4920,0
|
|
20240722,093900,10556670,4920,4920,4920,4920,0
|
|
20240722,093800,10556670,4920,4920,4920,4920,0
|
|
20240722,093700,10556670,4920,4920,4920,4920,0
|
|
20240722,093600,10556670,4920,4920,4920,4920,0
|
|
20240722,093500,10556670,4920,4920,4920,4920,0
|
|
20240722,093400,10556670,4920,4920,4920,4920,0
|
|
20240722,093300,10556670,4920,4920,4920,4920,20
|
|
20240722,093200,10458270,4925,4935,4935,4925,141
|
|
20240722,093100,9763110,4930,4930,4930,4930,0
|
|
20240722,093000,9763110,4930,4930,4930,4930,0
|
|
20240722,092900,9763110,4930,4930,4930,4930,0
|
|
20240722,092800,9763110,4930,4930,4930,4930,0
|
|
20240722,092700,9763110,4930,4970,4970,4930,742
|
|
20240722,092600,6085410,4970,4970,4970,4970,16
|
|
20240722,092500,6005890,4970,4970,4970,4970,0
|
|
20240722,092400,6005890,4970,4970,4970,4970,0
|
|
20240722,092300,6005890,4970,4970,4970,4970,1
|
|
20240722,092200,6000920,4970,4970,4970,4970,0
|
|
20240722,092100,6000920,4970,4970,4970,4970,0
|
|
20240722,092000,6000920,4970,4970,4970,4970,37
|
|
20240722,091900,5817030,4970,4970,4970,4970,50
|
|
20240722,091800,5568530,4970,4975,4975,4970,80
|
|
20240722,091700,5170900,4995,4995,4995,4995,0
|
|
20240722,091600,5170900,4995,4995,4995,4995,0
|
|
20240722,091500,5170900,4995,4995,4995,4995,8
|
|
20240722,091400,5130940,4975,4975,4975,4975,0
|
|
20240722,091300,5130940,4975,4975,4975,4975,1
|
|
20240722,091200,5125965,5010,5010,5010,5010,0
|
|
20240722,091100,5125965,5010,5010,5010,5010,0
|
|
20240722,091000,5125965,5010,5010,5010,5010,0
|
|
20240722,090900,5125965,5010,5010,5010,5010,0
|
|
20240722,090800,5125965,5010,5010,5010,5010,0
|
|
20240722,090700,5125965,5010,5010,5010,5010,0
|
|
20240722,090600,5125965,5010,5010,5010,5010,0
|
|
20240722,090500,5125965,5010,5010,5010,5010,0
|
|
20240722,090400,5125965,5010,5000,5010,5000,77
|
|
20240722,090300,4740765,4970,4970,4970,4970,30
|
|
20240722,090200,4591665,5010,5010,5010,5010,1
|
|
20240722,090100,4586655,4970,4975,4975,4970,528
|
|
20240722,090000,1961840,4970,5020,5020,4970,359
|