694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,203100,117580180,3840,3840,3840,3840,2
|
|
20240702,203000,117580180,3840,3840,3840,3840,0
|
|
20240702,202900,117580180,3840,3840,3840,3840,0
|
|
20240702,202800,117580180,3840,3840,3840,3840,0
|
|
20240702,202700,117580180,3840,3840,3840,3840,0
|
|
20240702,202600,117580180,3840,3840,3840,3840,0
|
|
20240702,202500,117580180,3840,3840,3840,3840,0
|
|
20240702,202400,117580180,3840,3840,3840,3840,0
|
|
20240702,202300,117580180,3840,3840,3840,3840,0
|
|
20240702,202200,117580180,3840,3840,3840,3840,0
|
|
20240702,202100,117580180,3840,3840,3840,3840,0
|
|
20240702,202000,117580180,3840,3840,3840,3840,0
|
|
20240702,201900,117580180,3840,3840,3840,3840,0
|
|
20240702,201800,117580180,3840,3840,3840,3840,0
|
|
20240702,201700,117580180,3840,3840,3840,3840,0
|
|
20240702,201600,117580180,3840,3840,3840,3840,0
|
|
20240702,201500,117580180,3840,3840,3840,3840,0
|
|
20240702,201400,117580180,3840,3840,3840,3840,0
|
|
20240702,201300,117580180,3840,3840,3840,3840,0
|
|
20240702,201200,117580180,3840,3840,3840,3840,0
|
|
20240702,201100,117580180,3840,3840,3840,3840,0
|
|
20240702,201000,117580180,3840,3840,3840,3840,0
|
|
20240702,200900,117580180,3840,3840,3840,3840,0
|
|
20240702,200800,117580180,3840,3840,3840,3840,0
|
|
20240702,200700,117580180,3840,3840,3840,3840,0
|
|
20240702,200600,117580180,3840,3840,3840,3840,0
|
|
20240702,200500,117580180,3840,3840,3840,3840,0
|
|
20240702,200400,117580180,3840,3840,3840,3840,0
|
|
20240702,200300,117580180,3840,3840,3840,3840,0
|
|
20240702,200200,117580180,3840,3840,3840,3840,0
|
|
20240702,200100,117580180,3840,3840,3840,3840,2
|
|
20240702,200000,117580180,3840,3840,3840,3840,0
|
|
20240702,195900,117580180,3840,3840,3840,3840,0
|
|
20240702,195800,117580180,3840,3840,3840,3840,0
|
|
20240702,195700,117580180,3840,3840,3840,3840,0
|
|
20240702,195600,117580180,3840,3840,3840,3840,0
|
|
20240702,195500,117580180,3840,3840,3840,3840,0
|
|
20240702,195400,117580180,3840,3840,3840,3840,0
|
|
20240702,195300,117580180,3840,3840,3840,3840,0
|
|
20240702,195200,117580180,3840,3840,3840,3840,0
|
|
20240702,195100,117580180,3840,3840,3840,3840,0
|
|
20240702,195000,117580180,3840,3840,3840,3840,0
|
|
20240702,194900,117580180,3840,3840,3840,3840,0
|
|
20240702,194800,117580180,3840,3840,3840,3840,0
|
|
20240702,194700,117580180,3840,3840,3840,3840,0
|
|
20240702,194600,117580180,3840,3840,3840,3840,0
|
|
20240702,194500,117580180,3840,3840,3840,3840,0
|
|
20240702,194400,117580180,3840,3840,3840,3840,0
|
|
20240702,194300,117580180,3840,3840,3840,3840,0
|
|
20240702,194200,117580180,3840,3840,3840,3840,0
|
|
20240702,194100,117580180,3840,3840,3840,3840,0
|
|
20240702,194000,117580180,3840,3840,3840,3840,0
|
|
20240702,193900,117580180,3840,3840,3840,3840,0
|
|
20240702,193800,117580180,3840,3840,3840,3840,0
|
|
20240702,193700,117580180,3840,3840,3840,3840,0
|
|
20240702,193600,117580180,3840,3840,3840,3840,0
|
|
20240702,193500,117580180,3840,3840,3840,3840,0
|
|
20240702,193400,117580180,3840,3840,3840,3840,0
|
|
20240702,193300,117580180,3840,3840,3840,3840,0
|
|
20240702,193200,117580180,3840,3840,3840,3840,0
|
|
20240702,193100,117580180,3840,3840,3840,3840,2
|
|
20240702,193000,117580180,3840,3840,3840,3840,0
|
|
20240702,192900,117580180,3840,3840,3840,3840,0
|
|
20240702,192800,117580180,3840,3840,3840,3840,0
|
|
20240702,192700,117580180,3840,3840,3840,3840,0
|
|
20240702,192600,117580180,3840,3840,3840,3840,0
|
|
20240702,192500,117580180,3840,3840,3840,3840,0
|
|
20240702,192400,117580180,3840,3840,3840,3840,0
|
|
20240702,192300,117580180,3840,3840,3840,3840,0
|
|
20240702,192200,117580180,3840,3840,3840,3840,0
|
|
20240702,192100,117580180,3840,3840,3840,3840,0
|
|
20240702,192000,117580180,3840,3840,3840,3840,0
|
|
20240702,191900,117580180,3840,3840,3840,3840,0
|
|
20240702,191800,117580180,3840,3840,3840,3840,0
|
|
20240702,191700,117580180,3840,3840,3840,3840,0
|
|
20240702,191600,117580180,3840,3840,3840,3840,0
|
|
20240702,191500,117580180,3840,3840,3840,3840,0
|
|
20240702,191400,117580180,3840,3840,3840,3840,0
|
|
20240702,191300,117580180,3840,3840,3840,3840,0
|
|
20240702,191200,117580180,3840,3840,3840,3840,0
|
|
20240702,191100,117580180,3840,3840,3840,3840,0
|
|
20240702,191000,117580180,3840,3840,3840,3840,0
|
|
20240702,190900,117580180,3840,3840,3840,3840,0
|
|
20240702,190800,117580180,3840,3840,3840,3840,0
|
|
20240702,190700,117580180,3840,3840,3840,3840,0
|
|
20240702,190600,117580180,3840,3840,3840,3840,0
|
|
20240702,190500,117580180,3840,3840,3840,3840,0
|
|
20240702,190400,117580180,3840,3840,3840,3840,0
|
|
20240702,190300,117580180,3840,3840,3840,3840,0
|
|
20240702,190200,117580180,3840,3840,3840,3840,0
|
|
20240702,190100,117580180,3840,3840,3840,3840,2
|
|
20240702,190000,117580180,3840,3840,3840,3840,0
|
|
20240702,185900,117580180,3840,3840,3840,3840,0
|
|
20240702,185800,117580180,3840,3840,3840,3840,0
|
|
20240702,185700,117580180,3840,3840,3840,3840,0
|
|
20240702,185600,117580180,3840,3840,3840,3840,0
|
|
20240702,185500,117580180,3840,3840,3840,3840,0
|
|
20240702,185400,117580180,3840,3840,3840,3840,0
|
|
20240702,185300,117580180,3840,3840,3840,3840,0
|
|
20240702,185200,117580180,3840,3840,3840,3840,0
|
|
20240702,185100,117580180,3840,3840,3840,3840,0
|
|
20240702,185000,117580180,3840,3840,3840,3840,0
|
|
20240702,184900,117580180,3840,3840,3840,3840,0
|
|
20240702,184800,117580180,3840,3840,3840,3840,0
|
|
20240702,184700,117580180,3840,3840,3840,3840,0
|
|
20240702,184600,117580180,3840,3840,3840,3840,0
|
|
20240702,184500,117580180,3840,3840,3840,3840,0
|
|
20240702,184400,117580180,3840,3840,3840,3840,0
|
|
20240702,184300,117580180,3840,3840,3840,3840,0
|
|
20240702,184200,117580180,3840,3840,3840,3840,0
|
|
20240702,184100,117580180,3840,3840,3840,3840,0
|
|
20240702,184000,117580180,3840,3840,3840,3840,0
|
|
20240702,183900,117580180,3840,3840,3840,3840,0
|
|
20240702,183800,117580180,3840,3840,3840,3840,0
|
|
20240702,183700,117580180,3840,3840,3840,3840,0
|
|
20240702,183600,117580180,3840,3840,3840,3840,0
|
|
20240702,183500,117580180,3840,3840,3840,3840,0
|
|
20240702,183400,117580180,3840,3840,3840,3840,0
|
|
20240702,183300,117580180,3840,3840,3840,3840,0
|
|
20240702,183200,117580180,3840,3840,3840,3840,0
|
|
20240702,183100,117580180,3840,3840,3840,3840,2
|
|
20240702,183000,117580180,3840,3840,3840,3840,0
|
|
20240702,182900,117580180,3840,3840,3840,3840,0
|
|
20240702,182800,117580180,3840,3840,3840,3840,0
|
|
20240702,182700,117580180,3840,3840,3840,3840,0
|
|
20240702,182600,117580180,3840,3840,3840,3840,0
|
|
20240702,182500,117580180,3840,3840,3840,3840,0
|
|
20240702,182400,117580180,3840,3840,3840,3840,0
|
|
20240702,182300,117580180,3840,3840,3840,3840,0
|
|
20240702,182200,117580180,3840,3840,3840,3840,0
|
|
20240702,182100,117580180,3840,3840,3840,3840,0
|
|
20240702,182000,117580180,3840,3840,3840,3840,0
|
|
20240702,181900,117580180,3840,3840,3840,3840,0
|
|
20240702,181800,117580180,3840,3840,3840,3840,0
|
|
20240702,181700,117580180,3840,3840,3840,3840,0
|
|
20240702,181600,117580180,3840,3840,3840,3840,0
|
|
20240702,181500,117580180,3840,3840,3840,3840,0
|
|
20240702,181400,117580180,3840,3840,3840,3840,0
|
|
20240702,181300,117580180,3840,3840,3840,3840,0
|
|
20240702,181200,117580180,3840,3840,3840,3840,0
|
|
20240702,181100,117580180,3840,3840,3840,3840,0
|
|
20240702,181000,117580180,3840,3840,3840,3840,0
|
|
20240702,180900,117580180,3840,3840,3840,3840,0
|
|
20240702,180800,117580180,3840,3840,3840,3840,0
|
|
20240702,180700,117580180,3840,3840,3840,3840,0
|
|
20240702,180600,117580180,3840,3840,3840,3840,0
|
|
20240702,180500,117580180,3840,3840,3840,3840,0
|
|
20240702,180400,117580180,3840,3840,3840,3840,0
|
|
20240702,180300,117580180,3840,3840,3840,3840,0
|
|
20240702,180200,117580180,3840,3840,3840,3840,0
|
|
20240702,180100,117580180,3840,3840,3840,3840,2
|
|
20240702,180000,117580180,3840,3840,3840,3840,0
|
|
20240702,175900,117580180,3840,3840,3840,3840,0
|
|
20240702,175800,117580180,3840,3840,3840,3840,0
|
|
20240702,175700,117580180,3840,3840,3840,3840,0
|
|
20240702,175600,117580180,3840,3840,3840,3840,0
|
|
20240702,175500,117580180,3840,3840,3840,3840,0
|
|
20240702,175400,117580180,3840,3840,3840,3840,0
|
|
20240702,175300,117580180,3840,3840,3840,3840,0
|
|
20240702,175200,117580180,3840,3840,3840,3840,0
|
|
20240702,175100,117580180,3840,3840,3840,3840,0
|
|
20240702,175000,117580180,3840,3840,3840,3840,0
|
|
20240702,174900,117580180,3840,3840,3840,3840,0
|
|
20240702,174800,117580180,3840,3840,3840,3840,0
|
|
20240702,174700,117580180,3840,3840,3840,3840,0
|
|
20240702,174600,117580180,3840,3840,3840,3840,0
|
|
20240702,174500,117580180,3840,3840,3840,3840,0
|
|
20240702,174400,117580180,3840,3840,3840,3840,0
|
|
20240702,174300,117580180,3840,3840,3840,3840,0
|
|
20240702,174200,117580180,3840,3840,3840,3840,0
|
|
20240702,174100,117580180,3840,3840,3840,3840,0
|
|
20240702,174000,117580180,3840,3840,3840,3840,0
|
|
20240702,173900,117580180,3840,3840,3840,3840,0
|
|
20240702,173800,117580180,3840,3840,3840,3840,0
|
|
20240702,173700,117580180,3840,3840,3840,3840,0
|
|
20240702,173600,117580180,3840,3840,3840,3840,0
|
|
20240702,173500,117580180,3840,3840,3840,3840,0
|
|
20240702,173400,117580180,3840,3840,3840,3840,0
|
|
20240702,173300,117580180,3840,3840,3840,3840,0
|
|
20240702,173200,117580180,3840,3840,3840,3840,0
|
|
20240702,173100,117580180,3840,3840,3840,3840,2
|
|
20240702,173000,117580180,3840,3840,3840,3840,0
|
|
20240702,172900,117580180,3840,3840,3840,3840,0
|
|
20240702,172800,117580180,3840,3840,3840,3840,0
|
|
20240702,172700,117580180,3840,3840,3840,3840,0
|
|
20240702,172600,117580180,3840,3840,3840,3840,0
|
|
20240702,172500,117580180,3840,3840,3840,3840,0
|
|
20240702,172400,117580180,3840,3840,3840,3840,0
|
|
20240702,172300,117580180,3840,3840,3840,3840,0
|
|
20240702,172200,117580180,3840,3840,3840,3840,0
|
|
20240702,172100,117580180,3840,3840,3840,3840,0
|
|
20240702,172000,117580180,3840,3840,3840,3840,0
|
|
20240702,171900,117580180,3840,3840,3840,3840,0
|
|
20240702,171800,117580180,3840,3840,3840,3840,0
|
|
20240702,171700,117580180,3840,3840,3840,3840,0
|
|
20240702,171600,117580180,3840,3840,3840,3840,0
|
|
20240702,171500,117580180,3840,3840,3840,3840,0
|
|
20240702,171400,117580180,3840,3840,3840,3840,0
|
|
20240702,171300,117580180,3840,3840,3840,3840,0
|
|
20240702,171200,117580180,3840,3840,3840,3840,0
|
|
20240702,171100,117580180,3840,3840,3840,3840,0
|
|
20240702,171000,117580180,3840,3840,3840,3840,0
|
|
20240702,170900,117580180,3840,3840,3840,3840,0
|
|
20240702,170800,117580180,3840,3840,3840,3840,0
|
|
20240702,170700,117580180,3840,3840,3840,3840,0
|
|
20240702,170600,117580180,3840,3840,3840,3840,0
|
|
20240702,170500,117580180,3840,3840,3840,3840,0
|
|
20240702,170400,117580180,3840,3840,3840,3840,0
|
|
20240702,170300,117580180,3840,3840,3840,3840,0
|
|
20240702,170200,117580180,3840,3840,3840,3840,0
|
|
20240702,170100,117580180,3840,3840,3840,3840,2
|
|
20240702,170000,117580180,3840,3840,3840,3840,0
|
|
20240702,165900,117580180,3840,3840,3840,3840,0
|
|
20240702,165800,117580180,3840,3840,3840,3840,0
|
|
20240702,165700,117580180,3840,3840,3840,3840,0
|
|
20240702,165600,117580180,3840,3840,3840,3840,0
|
|
20240702,165500,117580180,3840,3840,3840,3840,0
|
|
20240702,165400,117580180,3840,3840,3840,3840,0
|
|
20240702,165300,117580180,3840,3840,3840,3840,0
|
|
20240702,165200,117580180,3840,3840,3840,3840,0
|
|
20240702,165100,117580180,3840,3840,3840,3840,0
|
|
20240702,165000,117580180,3840,3840,3840,3840,0
|
|
20240702,164900,117580180,3840,3840,3840,3840,0
|
|
20240702,164800,117580180,3840,3840,3840,3840,0
|
|
20240702,164700,117580180,3840,3840,3840,3840,0
|
|
20240702,164600,117580180,3840,3840,3840,3840,0
|
|
20240702,164500,117580180,3840,3840,3840,3840,0
|
|
20240702,164400,117580180,3840,3840,3840,3840,0
|
|
20240702,164300,117580180,3840,3840,3840,3840,0
|
|
20240702,164200,117580180,3840,3840,3840,3840,0
|
|
20240702,164100,117580180,3840,3840,3840,3840,0
|
|
20240702,164000,117580180,3840,3840,3840,3840,0
|
|
20240702,163900,117580180,3840,3840,3840,3840,0
|
|
20240702,163800,117580180,3840,3840,3840,3840,0
|
|
20240702,163700,117580180,3840,3840,3840,3840,0
|
|
20240702,163600,117580180,3840,3840,3840,3840,0
|
|
20240702,163500,117580180,3840,3840,3840,3840,0
|
|
20240702,163400,117580180,3840,3840,3840,3840,0
|
|
20240702,163300,117580180,3840,3840,3840,3840,0
|
|
20240702,163200,117580180,3840,3840,3840,3840,0
|
|
20240702,163100,117580180,3840,3840,3840,3840,2
|
|
20240702,163000,117580180,3840,3840,3840,3840,0
|
|
20240702,162900,117580180,3840,3840,3840,3840,0
|
|
20240702,162800,117580180,3840,3840,3840,3840,0
|
|
20240702,162700,117580180,3840,3840,3840,3840,0
|
|
20240702,162600,117580180,3840,3840,3840,3840,0
|
|
20240702,162500,117580180,3840,3840,3840,3840,0
|
|
20240702,162400,117580180,3840,3840,3840,3840,0
|
|
20240702,162300,117580180,3840,3840,3840,3840,0
|
|
20240702,162200,117580180,3840,3840,3840,3840,0
|
|
20240702,162100,117580180,3840,3840,3840,3840,0
|
|
20240702,162000,117580180,3840,3840,3840,3840,0
|
|
20240702,161900,117580180,3840,3840,3840,3840,0
|
|
20240702,161800,117580180,3840,3840,3840,3840,0
|
|
20240702,161700,117580180,3840,3840,3840,3840,0
|
|
20240702,161600,117580180,3840,3840,3840,3840,0
|
|
20240702,161500,117580180,3840,3840,3840,3840,0
|
|
20240702,161400,117580180,3840,3840,3840,3840,0
|
|
20240702,161300,117580180,3840,3840,3840,3840,0
|
|
20240702,161200,117580180,3840,3840,3840,3840,0
|
|
20240702,161100,117580180,3840,3840,3840,3840,0
|
|
20240702,161000,117580180,3840,3840,3840,3840,0
|
|
20240702,160900,117580180,3840,3840,3840,3840,0
|
|
20240702,160800,117580180,3840,3840,3840,3840,0
|
|
20240702,160700,117580180,3840,3840,3840,3840,0
|
|
20240702,160600,117580180,3840,3840,3840,3840,0
|
|
20240702,160500,117580180,3840,3840,3840,3840,0
|
|
20240702,160400,117580180,3840,3840,3840,3840,0
|
|
20240702,160300,117580180,3840,3840,3840,3840,0
|
|
20240702,160200,117580180,3840,3840,3840,3840,0
|
|
20240702,160100,117580180,3840,3840,3840,3840,2
|
|
20240702,160000,117580180,3840,3840,3840,3840,0
|
|
20240702,155900,117580180,3840,3840,3840,3840,0
|
|
20240702,155800,117580180,3840,3840,3840,3840,0
|
|
20240702,155700,117580180,3840,3840,3840,3840,0
|
|
20240702,155600,117580180,3840,3840,3840,3840,0
|
|
20240702,155500,117580180,3840,3840,3840,3840,0
|
|
20240702,155400,117580180,3840,3840,3840,3840,0
|
|
20240702,155300,117580180,3840,3840,3840,3840,0
|
|
20240702,155200,117580180,3840,3840,3840,3840,0
|
|
20240702,155100,117580180,3840,3840,3840,3840,0
|
|
20240702,155000,117580180,3840,3840,3840,3840,0
|
|
20240702,154900,117580180,3840,3840,3840,3840,0
|
|
20240702,154800,117580180,3840,3840,3840,3840,0
|
|
20240702,154700,117580180,3840,3840,3840,3840,0
|
|
20240702,154600,117580180,3840,3840,3840,3840,0
|
|
20240702,154500,117580180,3840,3840,3840,3840,0
|
|
20240702,154400,117580180,3840,3840,3840,3840,0
|
|
20240702,154300,117580180,3840,3840,3840,3840,0
|
|
20240702,154200,117580180,3840,3840,3840,3840,0
|
|
20240702,154100,117580180,3840,3840,3840,3840,0
|
|
20240702,154000,117580180,3840,3840,3840,3840,0
|
|
20240702,153900,117580180,3840,3840,3840,3840,0
|
|
20240702,153800,117580180,3840,3840,3840,3840,0
|
|
20240702,153700,117580180,3840,3840,3840,3840,0
|
|
20240702,153600,117580180,3840,3840,3840,3840,0
|
|
20240702,153500,117580180,3840,3840,3840,3840,0
|
|
20240702,153400,117580180,3840,3840,3840,3840,0
|
|
20240702,153300,117580180,3840,3840,3840,3840,0
|
|
20240702,153200,117580180,3840,3840,3840,3840,0
|
|
20240702,153100,117580180,3840,3840,3840,3840,2
|
|
20240702,153000,117580180,3840,3840,3840,3840,2
|
|
20240702,152900,117572500,3820,3820,3820,3820,0
|
|
20240702,152800,117572500,3820,3820,3820,3820,0
|
|
20240702,152700,117572500,3820,3820,3820,3820,0
|
|
20240702,152600,117572500,3820,3820,3820,3820,0
|
|
20240702,152500,117572500,3820,3820,3820,3820,0
|
|
20240702,152400,117572500,3820,3820,3820,3820,0
|
|
20240702,152300,117572500,3820,3820,3820,3820,0
|
|
20240702,152200,117572500,3820,3820,3820,3820,0
|
|
20240702,152100,117572500,3820,3820,3820,3820,0
|
|
20240702,152000,117572500,3820,3820,3820,3820,0
|
|
20240702,151900,117572500,3820,3820,3820,3820,0
|
|
20240702,151800,117572500,3820,3820,3820,3820,0
|
|
20240702,151700,117572500,3820,3820,3820,3820,0
|
|
20240702,151600,117572500,3820,3820,3820,3820,0
|
|
20240702,151500,117572500,3820,3820,3820,3820,224
|
|
20240702,151400,116716820,3840,3840,3840,3840,0
|
|
20240702,151300,116716820,3840,3840,3840,3840,0
|
|
20240702,151200,116716820,3840,3840,3840,3840,0
|
|
20240702,151100,116716820,3840,3840,3840,3840,0
|
|
20240702,151000,116716820,3840,3840,3840,3840,0
|
|
20240702,150900,116716820,3840,3840,3840,3840,0
|
|
20240702,150800,116716820,3840,3840,3840,3840,100
|
|
20240702,150700,116332820,3840,3840,3840,3840,0
|
|
20240702,150600,116332820,3840,3840,3840,3840,0
|
|
20240702,150500,116332820,3840,3840,3840,3840,0
|
|
20240702,150400,116332820,3840,3840,3840,3840,0
|
|
20240702,150300,116332820,3840,3840,3840,3840,0
|
|
20240702,150200,116332820,3840,3840,3840,3840,4
|
|
20240702,150100,116317460,3820,3820,3820,3820,0
|
|
20240702,150000,116317460,3820,3820,3820,3820,0
|
|
20240702,145900,116317460,3820,3820,3820,3820,0
|
|
20240702,145800,116317460,3820,3820,3820,3820,0
|
|
20240702,145700,116317460,3820,3820,3820,3820,0
|
|
20240702,145600,116317460,3820,3820,3820,3820,0
|
|
20240702,145500,116317460,3820,3820,3820,3820,0
|
|
20240702,145400,116317460,3820,3820,3820,3820,0
|
|
20240702,145300,116317460,3820,3820,3820,3820,0
|
|
20240702,145200,116317460,3820,3820,3820,3820,0
|
|
20240702,145100,116317460,3820,3820,3820,3820,0
|
|
20240702,145000,116317460,3820,3820,3820,3820,0
|
|
20240702,144900,116317460,3820,3820,3820,3820,0
|
|
20240702,144800,116317460,3820,3820,3820,3820,0
|
|
20240702,144700,116317460,3820,3820,3820,3820,0
|
|
20240702,144600,116317460,3820,3820,3820,3820,0
|
|
20240702,144500,116317460,3820,3820,3820,3820,0
|
|
20240702,144400,116317460,3820,3820,3820,3820,0
|
|
20240702,144300,116317460,3820,3820,3820,3820,0
|
|
20240702,144200,116317460,3820,3815,3820,3815,2
|
|
20240702,144100,116309825,3815,3815,3815,3815,0
|
|
20240702,144000,116309825,3815,3815,3815,3815,0
|
|
20240702,143900,116309825,3815,3815,3815,3815,0
|
|
20240702,143800,116309825,3815,3815,3815,3815,0
|
|
20240702,143700,116309825,3815,3815,3815,3815,0
|
|
20240702,143600,116309825,3815,3815,3815,3815,0
|
|
20240702,143500,116309825,3815,3815,3815,3815,0
|
|
20240702,143400,116309825,3815,3815,3815,3815,196
|
|
20240702,143300,115562085,3805,3805,3805,3805,0
|
|
20240702,143200,115562085,3805,3805,3805,3805,921
|
|
20240702,143100,112057680,3805,3805,3805,3805,0
|
|
20240702,143000,112057680,3805,3805,3805,3805,0
|
|
20240702,142900,112057680,3805,3805,3805,3805,0
|
|
20240702,142800,112057680,3805,3805,3805,3805,0
|
|
20240702,142700,112057680,3805,3805,3805,3805,0
|
|
20240702,142600,112057680,3805,3805,3805,3805,534
|
|
20240702,142500,110025810,3805,3805,3805,3805,1
|
|
20240702,142400,110022005,3805,3805,3805,3805,0
|
|
20240702,142300,110022005,3805,3805,3805,3805,0
|
|
20240702,142200,110022005,3805,3805,3805,3805,0
|
|
20240702,142100,110022005,3805,3805,3805,3805,0
|
|
20240702,142000,110022005,3805,3820,3835,3805,20
|
|
20240702,141900,109945695,3805,3825,3825,3805,295
|
|
20240702,141800,108820960,3820,3820,3820,3820,20
|
|
20240702,141700,108744560,3820,3820,3820,3820,0
|
|
20240702,141600,108744560,3820,3820,3820,3820,1
|
|
20240702,141500,108740740,3810,3810,3810,3810,0
|
|
20240702,141400,108740740,3810,3810,3810,3810,0
|
|
20240702,141300,108740740,3810,3810,3810,3810,0
|
|
20240702,141200,108740740,3810,3810,3810,3810,0
|
|
20240702,141100,108740740,3810,3810,3810,3810,9
|
|
20240702,141000,108706450,3810,3810,3810,3810,6400
|
|
20240702,140900,84322450,3805,3805,3805,3805,24
|
|
20240702,140800,84231130,3805,3805,3805,3805,28
|
|
20240702,140700,84124590,3805,3805,3805,3805,60
|
|
20240702,140600,83896290,3805,3805,3805,3805,50
|
|
20240702,140500,83706040,3800,3800,3800,3800,0
|
|
20240702,140400,83706040,3800,3805,3805,3800,13
|
|
20240702,140300,83656600,3805,3805,3805,3805,1
|
|
20240702,140200,83652795,3805,3805,3805,3805,0
|
|
20240702,140100,83652795,3805,3805,3805,3805,300
|
|
20240702,140000,82511295,3805,3805,3805,3805,100
|
|
20240702,135900,82130795,3810,3810,3810,3810,0
|
|
20240702,135800,82130795,3810,3810,3810,3810,502
|
|
20240702,135700,80218175,3810,3810,3810,3810,1
|
|
20240702,135600,80214365,3810,3810,3810,3810,0
|
|
20240702,135500,80214365,3810,3810,3810,3810,0
|
|
20240702,135400,80214365,3810,3810,3810,3810,10
|
|
20240702,135300,80176265,3800,3800,3800,3800,0
|
|
20240702,135200,80176265,3800,3800,3800,3800,0
|
|
20240702,135100,80176265,3800,3800,3800,3800,0
|
|
20240702,135000,80176265,3800,3800,3800,3800,0
|
|
20240702,134900,80176265,3800,3805,3805,3800,365
|
|
20240702,134800,78788240,3810,3810,3810,3810,0
|
|
20240702,134700,78788240,3810,3810,3810,3810,3
|
|
20240702,134600,78776810,3805,3805,3805,3805,300
|
|
20240702,134500,77635310,3810,3810,3810,3810,0
|
|
20240702,134400,77635310,3810,3810,3810,3810,0
|
|
20240702,134300,77635310,3810,3810,3810,3810,0
|
|
20240702,134200,77635310,3810,3810,3810,3810,0
|
|
20240702,134100,77635310,3810,3810,3810,3810,0
|
|
20240702,134000,77635310,3810,3810,3810,3810,0
|
|
20240702,133900,77635310,3810,3810,3810,3810,0
|
|
20240702,133800,77635310,3810,3810,3810,3810,0
|
|
20240702,133700,77635310,3810,3810,3810,3810,0
|
|
20240702,133600,77635310,3810,3810,3810,3810,0
|
|
20240702,133500,77635310,3810,3810,3810,3810,0
|
|
20240702,133400,77635310,3810,3810,3810,3810,0
|
|
20240702,133300,77635310,3810,3810,3810,3810,10
|
|
20240702,133200,77597210,3810,3810,3810,3810,0
|
|
20240702,133100,77597210,3810,3810,3810,3810,0
|
|
20240702,133000,77597210,3810,3810,3810,3810,0
|
|
20240702,132900,77597210,3810,3810,3810,3810,3
|
|
20240702,132800,77585780,3810,3810,3810,3805,16
|
|
20240702,132700,77524825,3805,3805,3805,3805,0
|
|
20240702,132600,77524825,3805,3805,3805,3805,9
|
|
20240702,132500,77490580,3800,3805,3805,3800,1560
|
|
20240702,132400,71560685,3805,3805,3805,3805,0
|
|
20240702,132300,71560685,3805,3805,3805,3805,0
|
|
20240702,132200,71560685,3805,3805,3805,3805,102
|
|
20240702,132100,71172575,3805,3805,3805,3805,0
|
|
20240702,132000,71172575,3805,3805,3805,3805,0
|
|
20240702,131900,71172575,3805,3805,3805,3805,0
|
|
20240702,131800,71172575,3805,3805,3805,3805,0
|
|
20240702,131700,71172575,3805,3805,3805,3805,0
|
|
20240702,131600,71172575,3805,3805,3805,3805,0
|
|
20240702,131500,71172575,3805,3805,3805,3805,0
|
|
20240702,131400,71172575,3805,3805,3805,3805,0
|
|
20240702,131300,71172575,3805,3805,3805,3805,0
|
|
20240702,131200,71172575,3805,3805,3805,3805,1
|
|
20240702,131100,71168770,3805,3805,3805,3805,0
|
|
20240702,131000,71168770,3805,3805,3805,3805,0
|
|
20240702,130900,71168770,3805,3805,3805,3805,0
|
|
20240702,130800,71168770,3805,3805,3805,3805,0
|
|
20240702,130700,71168770,3805,3805,3805,3805,0
|
|
20240702,130600,71168770,3805,3805,3805,3805,0
|
|
20240702,130500,71168770,3805,3805,3805,3805,131
|
|
20240702,130400,70670315,3810,3810,3810,3810,0
|
|
20240702,130300,70670315,3810,3810,3810,3810,0
|
|
20240702,130200,70670315,3810,3810,3810,3810,0
|
|
20240702,130100,70670315,3810,3810,3810,3810,0
|
|
20240702,130000,70670315,3810,3810,3810,3810,0
|
|
20240702,125900,70670315,3810,3810,3810,3810,0
|
|
20240702,125800,70670315,3810,3810,3810,3810,0
|
|
20240702,125700,70670315,3810,3815,3815,3810,47
|
|
20240702,125600,70491240,3810,3810,3810,3810,0
|
|
20240702,125500,70491240,3810,3810,3810,3810,0
|
|
20240702,125400,70491240,3810,3810,3810,3810,0
|
|
20240702,125300,70491240,3810,3810,3810,3810,0
|
|
20240702,125200,70491240,3810,3810,3810,3810,65
|
|
20240702,125100,70243590,3810,3815,3815,3810,400
|
|
20240702,125000,68719230,3815,3815,3815,3815,0
|
|
20240702,124900,68719230,3815,3815,3815,3815,0
|
|
20240702,124800,68719230,3815,3815,3815,3815,0
|
|
20240702,124700,68719230,3815,3815,3815,3815,3
|
|
20240702,124600,68707785,3820,3820,3820,3820,0
|
|
20240702,124500,68707785,3820,3820,3820,3820,0
|
|
20240702,124400,68707785,3820,3820,3820,3820,0
|
|
20240702,124300,68707785,3820,3820,3820,3820,0
|
|
20240702,124200,68707785,3820,3820,3820,3820,0
|
|
20240702,124100,68707785,3820,3820,3820,3820,0
|
|
20240702,124000,68707785,3820,3820,3820,3820,0
|
|
20240702,123900,68707785,3820,3820,3820,3820,0
|
|
20240702,123800,68707785,3820,3820,3820,3820,0
|
|
20240702,123700,68707785,3820,3820,3820,3820,0
|
|
20240702,123600,68707785,3820,3820,3820,3820,0
|
|
20240702,123500,68707785,3820,3820,3820,3820,0
|
|
20240702,123400,68707785,3820,3820,3820,3820,50
|
|
20240702,123300,68516785,3820,3820,3820,3820,8
|
|
20240702,123200,68486225,3820,3820,3820,3820,0
|
|
20240702,123100,68486225,3820,3820,3820,3820,0
|
|
20240702,123000,68486225,3820,3820,3820,3820,0
|
|
20240702,122900,68486225,3820,3820,3820,3820,0
|
|
20240702,122800,68486225,3820,3820,3820,3820,0
|
|
20240702,122700,68486225,3820,3820,3820,3820,0
|
|
20240702,122600,68486225,3820,3820,3820,3820,0
|
|
20240702,122500,68486225,3820,3820,3820,3820,0
|
|
20240702,122400,68486225,3820,3820,3820,3820,0
|
|
20240702,122300,68486225,3820,3820,3820,3820,142
|
|
20240702,122200,67943785,3820,3820,3820,3820,0
|
|
20240702,122100,67943785,3820,3820,3820,3820,0
|
|
20240702,122000,67943785,3820,3820,3820,3820,0
|
|
20240702,121900,67943785,3820,3820,3820,3820,50
|
|
20240702,121800,67752785,3820,3820,3820,3820,0
|
|
20240702,121700,67752785,3820,3820,3820,3820,0
|
|
20240702,121600,67752785,3820,3825,3825,3820,139
|
|
20240702,121500,67221580,3830,3830,3830,3830,0
|
|
20240702,121400,67221580,3830,3830,3830,3830,12
|
|
20240702,121300,67175620,3825,3825,3825,3825,0
|
|
20240702,121200,67175620,3825,3825,3825,3825,0
|
|
20240702,121100,67175620,3825,3825,3825,3825,0
|
|
20240702,121000,67175620,3825,3825,3825,3825,0
|
|
20240702,120900,67175620,3825,3825,3825,3825,0
|
|
20240702,120800,67175620,3825,3825,3825,3825,0
|
|
20240702,120700,67175620,3825,3825,3825,3825,0
|
|
20240702,120600,67175620,3825,3825,3825,3825,0
|
|
20240702,120500,67175620,3825,3825,3825,3825,400
|
|
20240702,120400,65645620,3835,3835,3835,3835,0
|
|
20240702,120300,65645620,3835,3835,3835,3835,0
|
|
20240702,120200,65645620,3835,3835,3835,3835,0
|
|
20240702,120100,65645620,3835,3835,3835,3835,0
|
|
20240702,120000,65645620,3835,3835,3835,3835,0
|
|
20240702,115900,65645620,3835,3835,3835,3835,0
|
|
20240702,115800,65645620,3835,3835,3835,3835,0
|
|
20240702,115700,65645620,3835,3835,3835,3835,0
|
|
20240702,115600,65645620,3835,3835,3835,3835,0
|
|
20240702,115500,65645620,3835,3835,3835,3835,0
|
|
20240702,115400,65645620,3835,3835,3835,3835,0
|
|
20240702,115300,65645620,3835,3835,3835,3835,0
|
|
20240702,115200,65645620,3835,3835,3835,3835,0
|
|
20240702,115100,65645620,3835,3835,3835,3835,0
|
|
20240702,115000,65645620,3835,3835,3835,3835,1
|
|
20240702,114900,65641785,3850,3850,3850,3850,0
|
|
20240702,114800,65641785,3850,3850,3850,3850,0
|
|
20240702,114700,65641785,3850,3850,3850,3850,0
|
|
20240702,114600,65641785,3850,3850,3850,3850,0
|
|
20240702,114500,65641785,3850,3850,3850,3850,0
|
|
20240702,114400,65641785,3850,3850,3850,3850,0
|
|
20240702,114300,65641785,3850,3850,3850,3850,0
|
|
20240702,114200,65641785,3850,3850,3850,3850,0
|
|
20240702,114100,65641785,3850,3850,3850,3850,0
|
|
20240702,114000,65641785,3850,3850,3850,3850,0
|
|
20240702,113900,65641785,3850,3850,3850,3850,0
|
|
20240702,113800,65641785,3850,3850,3850,3850,0
|
|
20240702,113700,65641785,3850,3830,3850,3830,3
|
|
20240702,113600,65630255,3850,3850,3850,3850,0
|
|
20240702,113500,65630255,3850,3830,3850,3830,1800
|
|
20240702,113400,58711295,3830,3830,3830,3830,0
|
|
20240702,113300,58711295,3830,3830,3830,3830,1
|
|
20240702,113200,58707465,3820,3820,3820,3820,0
|
|
20240702,113100,58707465,3820,3820,3820,3820,0
|
|
20240702,113000,58707465,3820,3820,3820,3820,0
|
|
20240702,112900,58707465,3820,3820,3820,3820,0
|
|
20240702,112800,58707465,3820,3820,3820,3820,0
|
|
20240702,112700,58707465,3820,3820,3820,3820,0
|
|
20240702,112600,58707465,3820,3820,3820,3820,0
|
|
20240702,112500,58707465,3820,3820,3820,3820,0
|
|
20240702,112400,58707465,3820,3820,3820,3820,0
|
|
20240702,112300,58707465,3820,3820,3820,3820,0
|
|
20240702,112200,58707465,3820,3820,3820,3820,0
|
|
20240702,112100,58707465,3820,3825,3825,3820,129
|
|
20240702,112000,58214210,3825,3825,3825,3825,0
|
|
20240702,111900,58214210,3825,3825,3825,3825,0
|
|
20240702,111800,58214210,3825,3825,3825,3825,0
|
|
20240702,111700,58214210,3825,3825,3825,3825,0
|
|
20240702,111600,58214210,3825,3825,3825,3825,0
|
|
20240702,111500,58214210,3825,3825,3825,3825,0
|
|
20240702,111400,58214210,3825,3825,3825,3825,0
|
|
20240702,111300,58214210,3825,3825,3825,3825,0
|
|
20240702,111200,58214210,3825,3825,3825,3825,0
|
|
20240702,111100,58214210,3825,3825,3825,3825,0
|
|
20240702,111000,58214210,3825,3825,3825,3825,150
|
|
20240702,110900,57640460,3825,3825,3825,3825,0
|
|
20240702,110800,57640460,3825,3825,3825,3825,12
|
|
20240702,110700,57594560,3810,3810,3810,3810,0
|
|
20240702,110600,57594560,3810,3810,3810,3810,0
|
|
20240702,110500,57594560,3810,3810,3810,3810,0
|
|
20240702,110400,57594560,3810,3810,3810,3810,0
|
|
20240702,110300,57594560,3810,3810,3810,3810,0
|
|
20240702,110200,57594560,3810,3810,3810,3810,0
|
|
20240702,110100,57594560,3810,3810,3810,3810,0
|
|
20240702,110000,57594560,3810,3810,3810,3810,0
|
|
20240702,105900,57594560,3810,3810,3810,3810,0
|
|
20240702,105800,57594560,3810,3810,3810,3810,0
|
|
20240702,105700,57594560,3810,3810,3810,3810,0
|
|
20240702,105600,57594560,3810,3810,3810,3810,0
|
|
20240702,105500,57594560,3810,3810,3810,3810,0
|
|
20240702,105400,57594560,3810,3810,3810,3810,0
|
|
20240702,105300,57594560,3810,3810,3810,3810,0
|
|
20240702,105200,57594560,3810,3810,3810,3810,0
|
|
20240702,105100,57594560,3810,3810,3810,3810,0
|
|
20240702,105000,57594560,3810,3810,3810,3810,0
|
|
20240702,104900,57594560,3810,3810,3810,3810,0
|
|
20240702,104800,57594560,3810,3810,3810,3810,21
|
|
20240702,104700,57514550,3810,3810,3810,3810,0
|
|
20240702,104600,57514550,3810,3810,3810,3810,0
|
|
20240702,104500,57514550,3810,3810,3810,3810,0
|
|
20240702,104400,57514550,3810,3810,3810,3810,0
|
|
20240702,104300,57514550,3810,3810,3810,3810,0
|
|
20240702,104200,57514550,3810,3810,3810,3810,0
|
|
20240702,104100,57514550,3810,3810,3810,3810,0
|
|
20240702,104000,57514550,3810,3810,3810,3810,50
|
|
20240702,103900,57324050,3810,3810,3810,3810,30
|
|
20240702,103800,57209750,3810,3810,3810,3810,1
|
|
20240702,103700,57205940,3825,3825,3825,3825,0
|
|
20240702,103600,57205940,3825,3825,3825,3825,0
|
|
20240702,103500,57205940,3825,3825,3825,3825,0
|
|
20240702,103400,57205940,3825,3810,3825,3810,2
|
|
20240702,103300,57198305,3805,3805,3805,3805,0
|
|
20240702,103200,57198305,3805,3805,3825,3805,3
|
|
20240702,103100,57186870,3795,3810,3825,3795,1381
|
|
20240702,103000,51942080,3800,3800,3800,3800,0
|
|
20240702,102900,51942080,3800,3800,3800,3800,0
|
|
20240702,102800,51942080,3800,3800,3800,3800,1
|
|
20240702,102700,51938280,3800,3800,3800,3800,0
|
|
20240702,102600,51938280,3800,3800,3800,3800,0
|
|
20240702,102500,51938280,3800,3800,3800,3800,0
|
|
20240702,102400,51938280,3800,3800,3800,3800,0
|
|
20240702,102300,51938280,3800,3800,3800,3800,0
|
|
20240702,102200,51938280,3800,3800,3800,3800,25
|
|
20240702,102100,51843280,3800,3800,3800,3800,0
|
|
20240702,102000,51843280,3800,3800,3800,3800,0
|
|
20240702,101900,51843280,3800,3800,3800,3800,0
|
|
20240702,101800,51843280,3800,3800,3800,3800,0
|
|
20240702,101700,51843280,3800,3800,3800,3800,0
|
|
20240702,101600,51843280,3800,3800,3800,3800,0
|
|
20240702,101500,51843280,3800,3800,3800,3800,0
|
|
20240702,101400,51843280,3800,3800,3800,3800,0
|
|
20240702,101300,51843280,3800,3810,3810,3800,6
|
|
20240702,101200,51820470,3810,3805,3810,3800,501
|
|
20240702,101100,49916345,3805,3805,3805,3805,10
|
|
20240702,101000,49878295,3820,3820,3820,3820,301
|
|
20240702,100900,48728475,3805,3805,3805,3805,0
|
|
20240702,100800,48728475,3805,3805,3805,3805,0
|
|
20240702,100700,48728475,3805,3805,3805,3805,0
|
|
20240702,100600,48728475,3805,3805,3805,3805,4
|
|
20240702,100500,48713255,3820,3820,3820,3820,0
|
|
20240702,100400,48713255,3820,3820,3820,3820,16
|
|
20240702,100300,48652135,3820,3820,3820,3820,10
|
|
20240702,100200,48613935,3800,3800,3800,3800,1
|
|
20240702,100100,48610135,3800,3800,3800,3800,0
|
|
20240702,100000,48610135,3800,3800,3800,3800,0
|
|
20240702,095900,48610135,3800,3805,3805,3800,160
|
|
20240702,095800,48002105,3800,3800,3810,3800,11
|
|
20240702,095700,47960295,3800,3795,3805,3795,272
|
|
20240702,095600,46925400,3800,3800,3810,3800,1011
|
|
20240702,095500,43083540,3810,3820,3820,3800,1270
|
|
20240702,095400,38254190,3810,3815,3815,3800,3954
|
|
20240702,095300,23205175,3815,3825,3825,3815,1306
|
|
20240702,095200,18215525,3825,3840,3840,3825,917
|
|
20240702,095100,14700295,3850,3850,3850,3850,0
|
|
20240702,095000,14700295,3850,3850,3850,3850,1
|
|
20240702,094900,14696445,3850,3850,3850,3850,10
|
|
20240702,094800,14657945,3835,3835,3835,3835,0
|
|
20240702,094700,14657945,3835,3835,3835,3835,5
|
|
20240702,094600,14638770,3840,3840,3840,3840,0
|
|
20240702,094500,14638770,3840,3850,3850,3840,2706
|
|
20240702,094400,4239815,3850,3850,3850,3850,0
|
|
20240702,094300,4239815,3850,3850,3850,3850,137
|
|
20240702,094200,3712365,3845,3845,3845,3845,20
|
|
20240702,094100,3635465,3845,3845,3845,3845,0
|
|
20240702,094000,3635465,3845,3845,3845,3845,0
|
|
20240702,093900,3635465,3845,3845,3845,3845,0
|
|
20240702,093800,3635465,3845,3845,3845,3845,266
|
|
20240702,093700,2612695,3845,3845,3845,3845,100
|
|
20240702,093600,2228195,3845,3850,3850,3845,274
|
|
20240702,093500,1173530,3855,3855,3855,3855,7
|
|
20240702,093400,1146545,3855,3855,3855,3855,0
|
|
20240702,093300,1146545,3855,3855,3855,3855,0
|
|
20240702,093200,1146545,3855,3855,3855,3855,0
|
|
20240702,093100,1146545,3855,3855,3855,3855,0
|
|
20240702,093000,1146545,3855,3855,3855,3855,0
|
|
20240702,092900,1146545,3855,3855,3855,3855,0
|
|
20240702,092800,1146545,3855,3865,3865,3855,48
|
|
20240702,092700,961315,3865,3865,3865,3865,0
|
|
20240702,092600,961315,3865,3865,3865,3865,0
|
|
20240702,092500,961315,3865,3865,3865,3865,0
|
|
20240702,092400,961315,3865,3865,3865,3865,0
|
|
20240702,092300,961315,3865,3865,3865,3865,0
|
|
20240702,092200,961315,3865,3865,3865,3865,1
|
|
20240702,092100,957450,3865,3865,3865,3865,0
|
|
20240702,092000,957450,3865,3865,3865,3865,0
|
|
20240702,091900,957450,3865,3865,3865,3865,2
|
|
20240702,091800,949720,3845,3845,3845,3845,0
|
|
20240702,091700,949720,3845,3845,3845,3845,0
|
|
20240702,091600,949720,3845,3845,3845,3845,0
|
|
20240702,091500,949720,3845,3845,3845,3845,0
|
|
20240702,091400,949720,3845,3845,3845,3845,0
|
|
20240702,091300,949720,3845,3845,3845,3845,0
|
|
20240702,091200,949720,3845,3845,3845,3845,0
|
|
20240702,091100,949720,3845,3850,3850,3845,8
|
|
20240702,091000,918955,3845,3845,3845,3845,0
|
|
20240702,090900,918955,3845,3845,3845,3845,0
|
|
20240702,090800,918955,3845,3845,3845,3845,0
|
|
20240702,090700,918955,3845,3845,3845,3845,10
|
|
20240702,090600,880505,3845,3845,3845,3845,1
|
|
20240702,090500,876660,3845,3845,3845,3845,0
|
|
20240702,090400,876660,3845,3845,3845,3845,0
|
|
20240702,090300,876660,3845,3845,3845,3845,0
|
|
20240702,090200,876660,3845,3845,3845,3845,0
|
|
20240702,090100,876660,3845,3845,3845,3845,0
|
|
20240702,090000,876660,3845,3845,3845,3845,228
|