694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,203100,46406970,3785,3785,3785,3785,513
|
|
20240704,203000,46406970,3785,3785,3785,3785,0
|
|
20240704,202900,46406970,3785,3785,3785,3785,0
|
|
20240704,202800,46406970,3785,3785,3785,3785,0
|
|
20240704,202700,46406970,3785,3785,3785,3785,0
|
|
20240704,202600,46406970,3785,3785,3785,3785,0
|
|
20240704,202500,46406970,3785,3785,3785,3785,0
|
|
20240704,202400,46406970,3785,3785,3785,3785,0
|
|
20240704,202300,46406970,3785,3785,3785,3785,0
|
|
20240704,202200,46406970,3785,3785,3785,3785,0
|
|
20240704,202100,46406970,3785,3785,3785,3785,0
|
|
20240704,202000,46406970,3785,3785,3785,3785,0
|
|
20240704,201900,46406970,3785,3785,3785,3785,0
|
|
20240704,201800,46406970,3785,3785,3785,3785,0
|
|
20240704,201700,46406970,3785,3785,3785,3785,0
|
|
20240704,201600,46406970,3785,3785,3785,3785,0
|
|
20240704,201500,46406970,3785,3785,3785,3785,0
|
|
20240704,201400,46406970,3785,3785,3785,3785,0
|
|
20240704,201300,46406970,3785,3785,3785,3785,0
|
|
20240704,201200,46406970,3785,3785,3785,3785,0
|
|
20240704,201100,46406970,3785,3785,3785,3785,0
|
|
20240704,201000,46406970,3785,3785,3785,3785,0
|
|
20240704,200900,46406970,3785,3785,3785,3785,0
|
|
20240704,200800,46406970,3785,3785,3785,3785,0
|
|
20240704,200700,46406970,3785,3785,3785,3785,0
|
|
20240704,200600,46406970,3785,3785,3785,3785,0
|
|
20240704,200500,46406970,3785,3785,3785,3785,0
|
|
20240704,200400,46406970,3785,3785,3785,3785,0
|
|
20240704,200300,46406970,3785,3785,3785,3785,0
|
|
20240704,200200,46406970,3785,3785,3785,3785,0
|
|
20240704,200100,46406970,3785,3785,3785,3785,513
|
|
20240704,200000,46406970,3785,3785,3785,3785,0
|
|
20240704,195900,46406970,3785,3785,3785,3785,0
|
|
20240704,195800,46406970,3785,3785,3785,3785,0
|
|
20240704,195700,46406970,3785,3785,3785,3785,0
|
|
20240704,195600,46406970,3785,3785,3785,3785,0
|
|
20240704,195500,46406970,3785,3785,3785,3785,0
|
|
20240704,195400,46406970,3785,3785,3785,3785,0
|
|
20240704,195300,46406970,3785,3785,3785,3785,0
|
|
20240704,195200,46406970,3785,3785,3785,3785,0
|
|
20240704,195100,46406970,3785,3785,3785,3785,0
|
|
20240704,195000,46406970,3785,3785,3785,3785,0
|
|
20240704,194900,46406970,3785,3785,3785,3785,0
|
|
20240704,194800,46406970,3785,3785,3785,3785,0
|
|
20240704,194700,46406970,3785,3785,3785,3785,0
|
|
20240704,194600,46406970,3785,3785,3785,3785,0
|
|
20240704,194500,46406970,3785,3785,3785,3785,0
|
|
20240704,194400,46406970,3785,3785,3785,3785,0
|
|
20240704,194300,46406970,3785,3785,3785,3785,0
|
|
20240704,194200,46406970,3785,3785,3785,3785,0
|
|
20240704,194100,46406970,3785,3785,3785,3785,0
|
|
20240704,194000,46406970,3785,3785,3785,3785,0
|
|
20240704,193900,46406970,3785,3785,3785,3785,0
|
|
20240704,193800,46406970,3785,3785,3785,3785,0
|
|
20240704,193700,46406970,3785,3785,3785,3785,0
|
|
20240704,193600,46406970,3785,3785,3785,3785,0
|
|
20240704,193500,46406970,3785,3785,3785,3785,0
|
|
20240704,193400,46406970,3785,3785,3785,3785,0
|
|
20240704,193300,46406970,3785,3785,3785,3785,0
|
|
20240704,193200,46406970,3785,3785,3785,3785,0
|
|
20240704,193100,46406970,3785,3785,3785,3785,513
|
|
20240704,193000,46406970,3785,3785,3785,3785,0
|
|
20240704,192900,46406970,3785,3785,3785,3785,0
|
|
20240704,192800,46406970,3785,3785,3785,3785,0
|
|
20240704,192700,46406970,3785,3785,3785,3785,0
|
|
20240704,192600,46406970,3785,3785,3785,3785,0
|
|
20240704,192500,46406970,3785,3785,3785,3785,0
|
|
20240704,192400,46406970,3785,3785,3785,3785,0
|
|
20240704,192300,46406970,3785,3785,3785,3785,0
|
|
20240704,192200,46406970,3785,3785,3785,3785,0
|
|
20240704,192100,46406970,3785,3785,3785,3785,0
|
|
20240704,192000,46406970,3785,3785,3785,3785,0
|
|
20240704,191900,46406970,3785,3785,3785,3785,0
|
|
20240704,191800,46406970,3785,3785,3785,3785,0
|
|
20240704,191700,46406970,3785,3785,3785,3785,0
|
|
20240704,191600,46406970,3785,3785,3785,3785,0
|
|
20240704,191500,46406970,3785,3785,3785,3785,0
|
|
20240704,191400,46406970,3785,3785,3785,3785,0
|
|
20240704,191300,46406970,3785,3785,3785,3785,0
|
|
20240704,191200,46406970,3785,3785,3785,3785,0
|
|
20240704,191100,46406970,3785,3785,3785,3785,0
|
|
20240704,191000,46406970,3785,3785,3785,3785,0
|
|
20240704,190900,46406970,3785,3785,3785,3785,0
|
|
20240704,190800,46406970,3785,3785,3785,3785,0
|
|
20240704,190700,46406970,3785,3785,3785,3785,0
|
|
20240704,190600,46406970,3785,3785,3785,3785,0
|
|
20240704,190500,46406970,3785,3785,3785,3785,0
|
|
20240704,190400,46406970,3785,3785,3785,3785,0
|
|
20240704,190300,46406970,3785,3785,3785,3785,0
|
|
20240704,190200,46406970,3785,3785,3785,3785,0
|
|
20240704,190100,46406970,3785,3785,3785,3785,513
|
|
20240704,190000,46406970,3785,3785,3785,3785,0
|
|
20240704,185900,46406970,3785,3785,3785,3785,0
|
|
20240704,185800,46406970,3785,3785,3785,3785,0
|
|
20240704,185700,46406970,3785,3785,3785,3785,0
|
|
20240704,185600,46406970,3785,3785,3785,3785,0
|
|
20240704,185500,46406970,3785,3785,3785,3785,0
|
|
20240704,185400,46406970,3785,3785,3785,3785,0
|
|
20240704,185300,46406970,3785,3785,3785,3785,0
|
|
20240704,185200,46406970,3785,3785,3785,3785,0
|
|
20240704,185100,46406970,3785,3785,3785,3785,0
|
|
20240704,185000,46406970,3785,3785,3785,3785,0
|
|
20240704,184900,46406970,3785,3785,3785,3785,0
|
|
20240704,184800,46406970,3785,3785,3785,3785,0
|
|
20240704,184700,46406970,3785,3785,3785,3785,0
|
|
20240704,184600,46406970,3785,3785,3785,3785,0
|
|
20240704,184500,46406970,3785,3785,3785,3785,0
|
|
20240704,184400,46406970,3785,3785,3785,3785,0
|
|
20240704,184300,46406970,3785,3785,3785,3785,0
|
|
20240704,184200,46406970,3785,3785,3785,3785,0
|
|
20240704,184100,46406970,3785,3785,3785,3785,0
|
|
20240704,184000,46406970,3785,3785,3785,3785,0
|
|
20240704,183900,46406970,3785,3785,3785,3785,0
|
|
20240704,183800,46406970,3785,3785,3785,3785,0
|
|
20240704,183700,46406970,3785,3785,3785,3785,0
|
|
20240704,183600,46406970,3785,3785,3785,3785,0
|
|
20240704,183500,46406970,3785,3785,3785,3785,0
|
|
20240704,183400,46406970,3785,3785,3785,3785,0
|
|
20240704,183300,46406970,3785,3785,3785,3785,0
|
|
20240704,183200,46406970,3785,3785,3785,3785,0
|
|
20240704,183100,46406970,3785,3785,3785,3785,513
|
|
20240704,183000,46406970,3785,3785,3785,3785,0
|
|
20240704,182900,46406970,3785,3785,3785,3785,0
|
|
20240704,182800,46406970,3785,3785,3785,3785,0
|
|
20240704,182700,46406970,3785,3785,3785,3785,0
|
|
20240704,182600,46406970,3785,3785,3785,3785,0
|
|
20240704,182500,46406970,3785,3785,3785,3785,0
|
|
20240704,182400,46406970,3785,3785,3785,3785,0
|
|
20240704,182300,46406970,3785,3785,3785,3785,0
|
|
20240704,182200,46406970,3785,3785,3785,3785,0
|
|
20240704,182100,46406970,3785,3785,3785,3785,0
|
|
20240704,182000,46406970,3785,3785,3785,3785,0
|
|
20240704,181900,46406970,3785,3785,3785,3785,0
|
|
20240704,181800,46406970,3785,3785,3785,3785,0
|
|
20240704,181700,46406970,3785,3785,3785,3785,0
|
|
20240704,181600,46406970,3785,3785,3785,3785,0
|
|
20240704,181500,46406970,3785,3785,3785,3785,0
|
|
20240704,181400,46406970,3785,3785,3785,3785,0
|
|
20240704,181300,46406970,3785,3785,3785,3785,0
|
|
20240704,181200,46406970,3785,3785,3785,3785,0
|
|
20240704,181100,46406970,3785,3785,3785,3785,0
|
|
20240704,181000,46406970,3785,3785,3785,3785,0
|
|
20240704,180900,46406970,3785,3785,3785,3785,0
|
|
20240704,180800,46406970,3785,3785,3785,3785,0
|
|
20240704,180700,46406970,3785,3785,3785,3785,0
|
|
20240704,180600,46406970,3785,3785,3785,3785,0
|
|
20240704,180500,46406970,3785,3785,3785,3785,0
|
|
20240704,180400,46406970,3785,3785,3785,3785,0
|
|
20240704,180300,46406970,3785,3785,3785,3785,0
|
|
20240704,180200,46406970,3785,3785,3785,3785,0
|
|
20240704,180100,46406970,3785,3785,3785,3785,513
|
|
20240704,180000,46406970,3785,3785,3785,3785,0
|
|
20240704,175900,46406970,3785,3785,3785,3785,0
|
|
20240704,175800,46406970,3785,3785,3785,3785,0
|
|
20240704,175700,46406970,3785,3785,3785,3785,0
|
|
20240704,175600,46406970,3785,3785,3785,3785,0
|
|
20240704,175500,46406970,3785,3785,3785,3785,0
|
|
20240704,175400,46406970,3785,3785,3785,3785,0
|
|
20240704,175300,46406970,3785,3785,3785,3785,0
|
|
20240704,175200,46406970,3785,3785,3785,3785,0
|
|
20240704,175100,46406970,3785,3785,3785,3785,0
|
|
20240704,175000,46406970,3785,3785,3785,3785,0
|
|
20240704,174900,46406970,3785,3785,3785,3785,0
|
|
20240704,174800,46406970,3785,3785,3785,3785,0
|
|
20240704,174700,46406970,3785,3785,3785,3785,0
|
|
20240704,174600,46406970,3785,3785,3785,3785,0
|
|
20240704,174500,46406970,3785,3785,3785,3785,0
|
|
20240704,174400,46406970,3785,3785,3785,3785,0
|
|
20240704,174300,46406970,3785,3785,3785,3785,0
|
|
20240704,174200,46406970,3785,3785,3785,3785,0
|
|
20240704,174100,46406970,3785,3785,3785,3785,0
|
|
20240704,174000,46406970,3785,3785,3785,3785,0
|
|
20240704,173900,46406970,3785,3785,3785,3785,0
|
|
20240704,173800,46406970,3785,3785,3785,3785,0
|
|
20240704,173700,46406970,3785,3785,3785,3785,0
|
|
20240704,173600,46406970,3785,3785,3785,3785,0
|
|
20240704,173500,46406970,3785,3785,3785,3785,0
|
|
20240704,173400,46406970,3785,3785,3785,3785,0
|
|
20240704,173300,46406970,3785,3785,3785,3785,0
|
|
20240704,173200,46406970,3785,3785,3785,3785,0
|
|
20240704,173100,46406970,3785,3785,3785,3785,513
|
|
20240704,173000,46406970,3785,3785,3785,3785,0
|
|
20240704,172900,46406970,3785,3785,3785,3785,0
|
|
20240704,172800,46406970,3785,3785,3785,3785,0
|
|
20240704,172700,46406970,3785,3785,3785,3785,0
|
|
20240704,172600,46406970,3785,3785,3785,3785,0
|
|
20240704,172500,46406970,3785,3785,3785,3785,0
|
|
20240704,172400,46406970,3785,3785,3785,3785,0
|
|
20240704,172300,46406970,3785,3785,3785,3785,0
|
|
20240704,172200,46406970,3785,3785,3785,3785,0
|
|
20240704,172100,46406970,3785,3785,3785,3785,0
|
|
20240704,172000,46406970,3785,3785,3785,3785,0
|
|
20240704,171900,46406970,3785,3785,3785,3785,0
|
|
20240704,171800,46406970,3785,3785,3785,3785,0
|
|
20240704,171700,46406970,3785,3785,3785,3785,0
|
|
20240704,171600,46406970,3785,3785,3785,3785,0
|
|
20240704,171500,46406970,3785,3785,3785,3785,0
|
|
20240704,171400,46406970,3785,3785,3785,3785,0
|
|
20240704,171300,46406970,3785,3785,3785,3785,0
|
|
20240704,171200,46406970,3785,3785,3785,3785,0
|
|
20240704,171100,46406970,3785,3785,3785,3785,0
|
|
20240704,171000,46406970,3785,3785,3785,3785,0
|
|
20240704,170900,46406970,3785,3785,3785,3785,0
|
|
20240704,170800,46406970,3785,3785,3785,3785,0
|
|
20240704,170700,46406970,3785,3785,3785,3785,0
|
|
20240704,170600,46406970,3785,3785,3785,3785,0
|
|
20240704,170500,46406970,3785,3785,3785,3785,0
|
|
20240704,170400,46406970,3785,3785,3785,3785,0
|
|
20240704,170300,46406970,3785,3785,3785,3785,0
|
|
20240704,170200,46406970,3785,3785,3785,3785,0
|
|
20240704,170100,46406970,3785,3785,3785,3785,513
|
|
20240704,170000,46406970,3785,3785,3785,3785,0
|
|
20240704,165900,46406970,3785,3785,3785,3785,0
|
|
20240704,165800,46406970,3785,3785,3785,3785,0
|
|
20240704,165700,46406970,3785,3785,3785,3785,0
|
|
20240704,165600,46406970,3785,3785,3785,3785,0
|
|
20240704,165500,46406970,3785,3785,3785,3785,0
|
|
20240704,165400,46406970,3785,3785,3785,3785,0
|
|
20240704,165300,46406970,3785,3785,3785,3785,0
|
|
20240704,165200,46406970,3785,3785,3785,3785,0
|
|
20240704,165100,46406970,3785,3785,3785,3785,0
|
|
20240704,165000,46406970,3785,3785,3785,3785,0
|
|
20240704,164900,46406970,3785,3785,3785,3785,0
|
|
20240704,164800,46406970,3785,3785,3785,3785,0
|
|
20240704,164700,46406970,3785,3785,3785,3785,0
|
|
20240704,164600,46406970,3785,3785,3785,3785,0
|
|
20240704,164500,46406970,3785,3785,3785,3785,0
|
|
20240704,164400,46406970,3785,3785,3785,3785,0
|
|
20240704,164300,46406970,3785,3785,3785,3785,0
|
|
20240704,164200,46406970,3785,3785,3785,3785,0
|
|
20240704,164100,46406970,3785,3785,3785,3785,0
|
|
20240704,164000,46406970,3785,3785,3785,3785,0
|
|
20240704,163900,46406970,3785,3785,3785,3785,0
|
|
20240704,163800,46406970,3785,3785,3785,3785,0
|
|
20240704,163700,46406970,3785,3785,3785,3785,0
|
|
20240704,163600,46406970,3785,3785,3785,3785,0
|
|
20240704,163500,46406970,3785,3785,3785,3785,0
|
|
20240704,163400,46406970,3785,3785,3785,3785,0
|
|
20240704,163300,46406970,3785,3785,3785,3785,0
|
|
20240704,163200,46406970,3785,3785,3785,3785,0
|
|
20240704,163100,46406970,3785,3785,3785,3785,513
|
|
20240704,163000,46406970,3785,3785,3785,3785,0
|
|
20240704,162900,46406970,3785,3785,3785,3785,0
|
|
20240704,162800,46406970,3785,3785,3785,3785,0
|
|
20240704,162700,46406970,3785,3785,3785,3785,0
|
|
20240704,162600,46406970,3785,3785,3785,3785,0
|
|
20240704,162500,46406970,3785,3785,3785,3785,0
|
|
20240704,162400,46406970,3785,3785,3785,3785,0
|
|
20240704,162300,46406970,3785,3785,3785,3785,0
|
|
20240704,162200,46406970,3785,3785,3785,3785,0
|
|
20240704,162100,46406970,3785,3785,3785,3785,0
|
|
20240704,162000,46406970,3785,3785,3785,3785,0
|
|
20240704,161900,46406970,3785,3785,3785,3785,0
|
|
20240704,161800,46406970,3785,3785,3785,3785,0
|
|
20240704,161700,46406970,3785,3785,3785,3785,0
|
|
20240704,161600,46406970,3785,3785,3785,3785,0
|
|
20240704,161500,46406970,3785,3785,3785,3785,0
|
|
20240704,161400,46406970,3785,3785,3785,3785,0
|
|
20240704,161300,46406970,3785,3785,3785,3785,0
|
|
20240704,161200,46406970,3785,3785,3785,3785,0
|
|
20240704,161100,46406970,3785,3785,3785,3785,0
|
|
20240704,161000,46406970,3785,3785,3785,3785,0
|
|
20240704,160900,46406970,3785,3785,3785,3785,0
|
|
20240704,160800,46406970,3785,3785,3785,3785,0
|
|
20240704,160700,46406970,3785,3785,3785,3785,0
|
|
20240704,160600,46406970,3785,3785,3785,3785,0
|
|
20240704,160500,46406970,3785,3785,3785,3785,0
|
|
20240704,160400,46406970,3785,3785,3785,3785,0
|
|
20240704,160300,46406970,3785,3785,3785,3785,0
|
|
20240704,160200,46406970,3785,3785,3785,3785,0
|
|
20240704,160100,46406970,3785,3785,3785,3785,513
|
|
20240704,160000,46406970,3785,3785,3785,3785,0
|
|
20240704,155900,46406970,3785,3785,3785,3785,0
|
|
20240704,155800,46406970,3785,3785,3785,3785,0
|
|
20240704,155700,46406970,3785,3785,3785,3785,0
|
|
20240704,155600,46406970,3785,3785,3785,3785,0
|
|
20240704,155500,46406970,3785,3785,3785,3785,0
|
|
20240704,155400,46406970,3785,3785,3785,3785,0
|
|
20240704,155300,46406970,3785,3785,3785,3785,0
|
|
20240704,155200,46406970,3785,3785,3785,3785,0
|
|
20240704,155100,46406970,3785,3785,3785,3785,0
|
|
20240704,155000,46406970,3785,3785,3785,3785,0
|
|
20240704,154900,46406970,3785,3785,3785,3785,0
|
|
20240704,154800,46406970,3785,3785,3785,3785,0
|
|
20240704,154700,46406970,3785,3785,3785,3785,0
|
|
20240704,154600,46406970,3785,3785,3785,3785,0
|
|
20240704,154500,46406970,3785,3785,3785,3785,0
|
|
20240704,154400,46406970,3785,3785,3785,3785,0
|
|
20240704,154300,46406970,3785,3785,3785,3785,0
|
|
20240704,154200,46406970,3785,3785,3785,3785,0
|
|
20240704,154100,46406970,3785,3785,3785,3785,0
|
|
20240704,154000,46406970,3785,3785,3785,3785,0
|
|
20240704,153900,46406970,3785,3785,3785,3785,0
|
|
20240704,153800,46406970,3785,3785,3785,3785,0
|
|
20240704,153700,46406970,3785,3785,3785,3785,0
|
|
20240704,153600,46406970,3785,3785,3785,3785,0
|
|
20240704,153500,46406970,3785,3785,3785,3785,0
|
|
20240704,153400,46406970,3785,3785,3785,3785,0
|
|
20240704,153300,46406970,3785,3785,3785,3785,0
|
|
20240704,153200,46406970,3785,3785,3785,3785,0
|
|
20240704,153100,46406970,3785,3785,3785,3785,513
|
|
20240704,153000,46406970,3785,3785,3785,3785,513
|
|
20240704,152900,44465265,3785,3785,3785,3785,0
|
|
20240704,152800,44465265,3785,3785,3785,3785,0
|
|
20240704,152700,44465265,3785,3785,3785,3785,0
|
|
20240704,152600,44465265,3785,3785,3785,3785,0
|
|
20240704,152500,44465265,3785,3785,3785,3785,0
|
|
20240704,152400,44465265,3785,3785,3785,3785,0
|
|
20240704,152300,44465265,3785,3785,3785,3785,0
|
|
20240704,152200,44465265,3785,3785,3785,3785,0
|
|
20240704,152100,44465265,3785,3785,3785,3785,0
|
|
20240704,152000,44465265,3785,3785,3785,3785,0
|
|
20240704,151900,44465265,3785,3785,3785,3785,0
|
|
20240704,151800,44465265,3785,3785,3785,3785,51
|
|
20240704,151700,44272230,3790,3790,3790,3790,1
|
|
20240704,151600,44268440,3785,3785,3785,3785,0
|
|
20240704,151500,44268440,3785,3785,3785,3785,0
|
|
20240704,151400,44268440,3785,3785,3785,3785,62
|
|
20240704,151300,44033770,3795,3795,3795,3795,0
|
|
20240704,151200,44033770,3795,3795,3795,3795,0
|
|
20240704,151100,44033770,3795,3795,3795,3795,1
|
|
20240704,151000,44029975,3785,3785,3785,3785,0
|
|
20240704,150900,44029975,3785,3785,3785,3785,0
|
|
20240704,150800,44029975,3785,3790,3795,3785,1461
|
|
20240704,150700,38499965,3790,3790,3790,3790,0
|
|
20240704,150600,38499965,3790,3790,3790,3790,0
|
|
20240704,150500,38499965,3790,3790,3790,3790,98
|
|
20240704,150400,38128545,3790,3790,3790,3790,0
|
|
20240704,150300,38128545,3790,3790,3790,3790,0
|
|
20240704,150200,38128545,3790,3790,3790,3790,100
|
|
20240704,150100,37749545,3800,3800,3800,3800,0
|
|
20240704,150000,37749545,3800,3785,3800,3785,30
|
|
20240704,145900,37635640,3790,3790,3790,3790,62
|
|
20240704,145800,37400660,3790,3790,3790,3790,1
|
|
20240704,145700,37396870,3790,3790,3790,3790,124
|
|
20240704,145600,36926910,3790,3790,3790,3790,0
|
|
20240704,145500,36926910,3790,3790,3790,3790,0
|
|
20240704,145400,36926910,3790,3790,3790,3790,0
|
|
20240704,145300,36926910,3790,3790,3790,3790,0
|
|
20240704,145200,36926910,3790,3790,3790,3790,0
|
|
20240704,145100,36926910,3790,3790,3790,3790,0
|
|
20240704,145000,36926910,3790,3790,3790,3790,0
|
|
20240704,144900,36926910,3790,3790,3790,3790,0
|
|
20240704,144800,36926910,3790,3790,3790,3790,0
|
|
20240704,144700,36926910,3790,3790,3790,3790,0
|
|
20240704,144600,36926910,3790,3790,3790,3790,0
|
|
20240704,144500,36926910,3790,3790,3790,3790,0
|
|
20240704,144400,36926910,3790,3790,3790,3790,0
|
|
20240704,144300,36926910,3790,3790,3790,3790,0
|
|
20240704,144200,36926910,3790,3790,3790,3790,0
|
|
20240704,144100,36926910,3790,3790,3790,3790,112
|
|
20240704,144000,36502430,3790,3790,3790,3790,0
|
|
20240704,143900,36502430,3790,3790,3790,3790,0
|
|
20240704,143800,36502430,3790,3790,3790,3790,0
|
|
20240704,143700,36502430,3790,3790,3790,3790,0
|
|
20240704,143600,36502430,3790,3790,3790,3790,0
|
|
20240704,143500,36502430,3790,3790,3790,3790,0
|
|
20240704,143400,36502430,3790,3790,3790,3790,10
|
|
20240704,143300,36464530,3790,3790,3790,3790,0
|
|
20240704,143200,36464530,3790,3790,3790,3790,0
|
|
20240704,143100,36464530,3790,3790,3790,3790,10
|
|
20240704,143000,36426630,3790,3795,3795,3790,328
|
|
20240704,142900,35182510,3790,3790,3790,3790,0
|
|
20240704,142800,35182510,3790,3790,3790,3790,0
|
|
20240704,142700,35182510,3790,3790,3790,3790,0
|
|
20240704,142600,35182510,3790,3795,3795,3790,100
|
|
20240704,142500,34803190,3795,3795,3795,3795,0
|
|
20240704,142400,34803190,3795,3795,3795,3795,0
|
|
20240704,142300,34803190,3795,3795,3795,3795,0
|
|
20240704,142200,34803190,3795,3795,3795,3795,0
|
|
20240704,142100,34803190,3795,3795,3795,3795,0
|
|
20240704,142000,34803190,3795,3795,3795,3795,5
|
|
20240704,141900,34784215,3800,3800,3800,3800,0
|
|
20240704,141800,34784215,3800,3800,3800,3800,0
|
|
20240704,141700,34784215,3800,3800,3800,3800,0
|
|
20240704,141600,34784215,3800,3800,3800,3800,0
|
|
20240704,141500,34784215,3800,3800,3800,3800,5
|
|
20240704,141400,34765215,3800,3800,3800,3800,0
|
|
20240704,141300,34765215,3800,3800,3800,3800,0
|
|
20240704,141200,34765215,3800,3800,3800,3800,10
|
|
20240704,141100,34727215,3800,3800,3800,3800,0
|
|
20240704,141000,34727215,3800,3800,3800,3800,0
|
|
20240704,140900,34727215,3800,3800,3800,3800,0
|
|
20240704,140800,34727215,3800,3800,3800,3800,0
|
|
20240704,140700,34727215,3800,3800,3800,3800,0
|
|
20240704,140600,34727215,3800,3800,3800,3800,0
|
|
20240704,140500,34727215,3800,3805,3805,3800,210
|
|
20240704,140400,33929205,3810,3810,3810,3810,0
|
|
20240704,140300,33929205,3810,3810,3810,3810,0
|
|
20240704,140200,33929205,3810,3810,3810,3810,0
|
|
20240704,140100,33929205,3810,3810,3810,3810,0
|
|
20240704,140000,33929205,3810,3810,3810,3810,0
|
|
20240704,135900,33929205,3810,3810,3810,3810,0
|
|
20240704,135800,33929205,3810,3810,3810,3810,0
|
|
20240704,135700,33929205,3810,3810,3810,3810,0
|
|
20240704,135600,33929205,3810,3810,3810,3810,0
|
|
20240704,135500,33929205,3810,3810,3810,3810,0
|
|
20240704,135400,33929205,3810,3810,3810,3810,0
|
|
20240704,135300,33929205,3810,3810,3810,3810,0
|
|
20240704,135200,33929205,3810,3810,3810,3810,0
|
|
20240704,135100,33929205,3810,3810,3810,3810,0
|
|
20240704,135000,33929205,3810,3810,3810,3810,0
|
|
20240704,134900,33929205,3810,3810,3810,3810,1
|
|
20240704,134800,33925395,3800,3800,3800,3800,0
|
|
20240704,134700,33925395,3800,3800,3800,3800,0
|
|
20240704,134600,33925395,3800,3800,3800,3800,0
|
|
20240704,134500,33925395,3800,3800,3800,3800,0
|
|
20240704,134400,33925395,3800,3800,3800,3800,0
|
|
20240704,134300,33925395,3800,3800,3800,3800,0
|
|
20240704,134200,33925395,3800,3800,3800,3800,0
|
|
20240704,134100,33925395,3800,3800,3800,3800,0
|
|
20240704,134000,33925395,3800,3800,3800,3800,0
|
|
20240704,133900,33925395,3800,3800,3800,3800,0
|
|
20240704,133800,33925395,3800,3800,3800,3800,0
|
|
20240704,133700,33925395,3800,3800,3800,3800,0
|
|
20240704,133600,33925395,3800,3800,3800,3800,0
|
|
20240704,133500,33925395,3800,3800,3800,3800,0
|
|
20240704,133400,33925395,3800,3800,3800,3800,0
|
|
20240704,133300,33925395,3800,3800,3800,3800,0
|
|
20240704,133200,33925395,3800,3800,3800,3800,0
|
|
20240704,133100,33925395,3800,3800,3800,3800,0
|
|
20240704,133000,33925395,3800,3800,3800,3800,413
|
|
20240704,132900,32355995,3800,3800,3800,3800,0
|
|
20240704,132800,32355995,3800,3805,3805,3800,25
|
|
20240704,132700,32260965,3800,3800,3800,3800,0
|
|
20240704,132600,32260965,3800,3800,3800,3800,0
|
|
20240704,132500,32260965,3800,3800,3800,3800,0
|
|
20240704,132400,32260965,3800,3800,3800,3800,0
|
|
20240704,132300,32260965,3800,3800,3800,3800,0
|
|
20240704,132200,32260965,3800,3800,3800,3800,0
|
|
20240704,132100,32260965,3800,3800,3800,3800,1
|
|
20240704,132000,32257165,3800,3800,3800,3800,70
|
|
20240704,131900,31991165,3805,3805,3805,3805,0
|
|
20240704,131800,31991165,3805,3805,3805,3805,0
|
|
20240704,131700,31991165,3805,3805,3805,3805,0
|
|
20240704,131600,31991165,3805,3805,3805,3805,0
|
|
20240704,131500,31991165,3805,3805,3805,3805,0
|
|
20240704,131400,31991165,3805,3805,3805,3805,0
|
|
20240704,131300,31991165,3805,3805,3805,3805,0
|
|
20240704,131200,31991165,3805,3805,3805,3805,0
|
|
20240704,131100,31991165,3805,3805,3805,3805,25
|
|
20240704,131000,31896040,3805,3805,3805,3805,0
|
|
20240704,130900,31896040,3805,3805,3805,3805,1
|
|
20240704,130800,31892235,3800,3800,3800,3800,0
|
|
20240704,130700,31892235,3800,3800,3800,3800,0
|
|
20240704,130600,31892235,3800,3800,3800,3800,0
|
|
20240704,130500,31892235,3800,3800,3800,3800,0
|
|
20240704,130400,31892235,3800,3800,3800,3800,0
|
|
20240704,130300,31892235,3800,3800,3800,3800,0
|
|
20240704,130200,31892235,3800,3800,3800,3800,0
|
|
20240704,130100,31892235,3800,3800,3800,3800,0
|
|
20240704,130000,31892235,3800,3800,3800,3800,0
|
|
20240704,125900,31892235,3800,3800,3800,3800,0
|
|
20240704,125800,31892235,3800,3800,3800,3800,0
|
|
20240704,125700,31892235,3800,3800,3800,3800,0
|
|
20240704,125600,31892235,3800,3800,3800,3800,0
|
|
20240704,125500,31892235,3800,3800,3800,3800,0
|
|
20240704,125400,31892235,3800,3800,3800,3800,0
|
|
20240704,125300,31892235,3800,3800,3800,3800,0
|
|
20240704,125200,31892235,3800,3800,3800,3800,0
|
|
20240704,125100,31892235,3800,3800,3800,3800,0
|
|
20240704,125000,31892235,3800,3800,3800,3800,0
|
|
20240704,124900,31892235,3800,3800,3800,3800,0
|
|
20240704,124800,31892235,3800,3800,3800,3800,0
|
|
20240704,124700,31892235,3800,3800,3800,3800,0
|
|
20240704,124600,31892235,3800,3800,3800,3800,0
|
|
20240704,124500,31892235,3800,3800,3800,3800,0
|
|
20240704,124400,31892235,3800,3800,3800,3800,0
|
|
20240704,124300,31892235,3800,3800,3800,3800,35
|
|
20240704,124200,31759235,3800,3800,3800,3800,0
|
|
20240704,124100,31759235,3800,3800,3800,3800,8
|
|
20240704,124000,31728835,3795,3795,3795,3795,15
|
|
20240704,123900,31671910,3795,3795,3795,3795,120
|
|
20240704,123800,31216510,3800,3800,3800,3800,0
|
|
20240704,123700,31216510,3800,3800,3800,3800,0
|
|
20240704,123600,31216510,3800,3800,3800,3800,1037
|
|
20240704,123500,27275910,3810,3810,3810,3810,0
|
|
20240704,123400,27275910,3810,3810,3810,3810,0
|
|
20240704,123300,27275910,3810,3810,3810,3810,0
|
|
20240704,123200,27275910,3810,3810,3810,3810,2
|
|
20240704,123100,27268290,3810,3810,3810,3810,0
|
|
20240704,123000,27268290,3810,3810,3810,3810,6
|
|
20240704,122900,27245430,3800,3800,3800,3800,0
|
|
20240704,122800,27245430,3800,3800,3800,3800,0
|
|
20240704,122700,27245430,3800,3800,3800,3800,0
|
|
20240704,122600,27245430,3800,3800,3800,3800,0
|
|
20240704,122500,27245430,3800,3800,3800,3800,0
|
|
20240704,122400,27245430,3800,3800,3800,3800,0
|
|
20240704,122300,27245430,3800,3800,3800,3800,0
|
|
20240704,122200,27245430,3800,3800,3800,3800,0
|
|
20240704,122100,27245430,3800,3800,3800,3800,0
|
|
20240704,122000,27245430,3800,3800,3800,3800,0
|
|
20240704,121900,27245430,3800,3800,3800,3800,0
|
|
20240704,121800,27245430,3800,3800,3800,3800,5
|
|
20240704,121700,27226430,3810,3810,3810,3810,0
|
|
20240704,121600,27226430,3810,3810,3810,3810,0
|
|
20240704,121500,27226430,3810,3810,3810,3810,0
|
|
20240704,121400,27226430,3810,3810,3810,3810,0
|
|
20240704,121300,27226430,3810,3810,3810,3810,0
|
|
20240704,121200,27226430,3810,3810,3810,3810,0
|
|
20240704,121100,27226430,3810,3810,3810,3810,0
|
|
20240704,121000,27226430,3810,3810,3810,3810,0
|
|
20240704,120900,27226430,3810,3810,3810,3810,0
|
|
20240704,120800,27226430,3810,3810,3810,3810,0
|
|
20240704,120700,27226430,3810,3810,3810,3810,0
|
|
20240704,120600,27226430,3810,3810,3810,3810,0
|
|
20240704,120500,27226430,3810,3810,3810,3810,0
|
|
20240704,120400,27226430,3810,3810,3810,3810,0
|
|
20240704,120300,27226430,3810,3810,3810,3810,0
|
|
20240704,120200,27226430,3810,3810,3810,3810,234
|
|
20240704,120100,26334890,3810,3810,3810,3810,0
|
|
20240704,120000,26334890,3810,3810,3810,3810,0
|
|
20240704,115900,26334890,3810,3810,3810,3810,0
|
|
20240704,115800,26334890,3810,3810,3810,3810,0
|
|
20240704,115700,26334890,3810,3810,3810,3810,0
|
|
20240704,115600,26334890,3810,3810,3810,3810,500
|
|
20240704,115500,24429890,3830,3830,3830,3830,0
|
|
20240704,115400,24429890,3830,3830,3830,3830,0
|
|
20240704,115300,24429890,3830,3830,3830,3830,0
|
|
20240704,115200,24429890,3830,3830,3830,3830,0
|
|
20240704,115100,24429890,3830,3830,3830,3830,0
|
|
20240704,115000,24429890,3830,3830,3830,3830,0
|
|
20240704,114900,24429890,3830,3830,3830,3830,0
|
|
20240704,114800,24429890,3830,3830,3830,3830,0
|
|
20240704,114700,24429890,3830,3830,3830,3830,0
|
|
20240704,114600,24429890,3830,3830,3830,3830,0
|
|
20240704,114500,24429890,3830,3830,3830,3830,0
|
|
20240704,114400,24429890,3830,3830,3830,3830,0
|
|
20240704,114300,24429890,3830,3820,3830,3820,9
|
|
20240704,114200,24395440,3810,3810,3810,3810,0
|
|
20240704,114100,24395440,3810,3810,3810,3810,0
|
|
20240704,114000,24395440,3810,3810,3810,3810,0
|
|
20240704,113900,24395440,3810,3810,3810,3810,0
|
|
20240704,113800,24395440,3810,3810,3810,3810,0
|
|
20240704,113700,24395440,3810,3810,3810,3810,0
|
|
20240704,113600,24395440,3810,3810,3810,3810,0
|
|
20240704,113500,24395440,3810,3810,3810,3810,0
|
|
20240704,113400,24395440,3810,3810,3810,3810,0
|
|
20240704,113300,24395440,3810,3810,3810,3810,0
|
|
20240704,113200,24395440,3810,3810,3810,3810,276
|
|
20240704,113100,23343880,3800,3800,3800,3800,0
|
|
20240704,113000,23343880,3800,3800,3800,3800,1697
|
|
20240704,112900,16895280,3795,3795,3795,3795,0
|
|
20240704,112800,16895280,3795,3795,3795,3795,0
|
|
20240704,112700,16895280,3795,3795,3795,3795,0
|
|
20240704,112600,16895280,3795,3795,3795,3795,0
|
|
20240704,112500,16895280,3795,3795,3795,3795,131
|
|
20240704,112400,16398135,3795,3795,3795,3795,0
|
|
20240704,112300,16398135,3795,3795,3795,3795,0
|
|
20240704,112200,16398135,3795,3795,3795,3795,0
|
|
20240704,112100,16398135,3795,3795,3795,3795,0
|
|
20240704,112000,16398135,3795,3795,3795,3795,0
|
|
20240704,111900,16398135,3795,3795,3795,3795,0
|
|
20240704,111800,16398135,3795,3795,3795,3795,0
|
|
20240704,111700,16398135,3795,3795,3795,3795,19
|
|
20240704,111600,16326030,3795,3795,3795,3795,0
|
|
20240704,111500,16326030,3795,3795,3795,3795,0
|
|
20240704,111400,16326030,3795,3795,3795,3795,1
|
|
20240704,111300,16322235,3800,3800,3800,3800,0
|
|
20240704,111200,16322235,3800,3800,3800,3800,0
|
|
20240704,111100,16322235,3800,3800,3800,3800,3
|
|
20240704,111000,16310835,3800,3800,3800,3800,0
|
|
20240704,110900,16310835,3800,3800,3800,3800,0
|
|
20240704,110800,16310835,3800,3800,3800,3800,0
|
|
20240704,110700,16310835,3800,3800,3800,3800,0
|
|
20240704,110600,16310835,3800,3800,3800,3800,0
|
|
20240704,110500,16310835,3800,3800,3800,3800,0
|
|
20240704,110400,16310835,3800,3800,3800,3800,0
|
|
20240704,110300,16310835,3800,3800,3800,3800,0
|
|
20240704,110200,16310835,3800,3800,3800,3800,0
|
|
20240704,110100,16310835,3800,3800,3800,3800,0
|
|
20240704,110000,16310835,3800,3800,3800,3800,0
|
|
20240704,105900,16310835,3800,3800,3800,3800,0
|
|
20240704,105800,16310835,3800,3800,3800,3800,0
|
|
20240704,105700,16310835,3800,3800,3800,3800,0
|
|
20240704,105600,16310835,3800,3800,3800,3800,0
|
|
20240704,105500,16310835,3800,3800,3800,3800,0
|
|
20240704,105400,16310835,3800,3800,3800,3800,1
|
|
20240704,105300,16307035,3795,3795,3795,3795,0
|
|
20240704,105200,16307035,3795,3795,3795,3795,0
|
|
20240704,105100,16307035,3795,3795,3795,3795,452
|
|
20240704,105000,14591695,3795,3795,3795,3795,0
|
|
20240704,104900,14591695,3795,3795,3795,3795,53
|
|
20240704,104800,14390560,3795,3795,3795,3795,0
|
|
20240704,104700,14390560,3795,3795,3795,3795,0
|
|
20240704,104600,14390560,3795,3795,3795,3795,0
|
|
20240704,104500,14390560,3795,3795,3795,3795,10
|
|
20240704,104400,14352610,3790,3790,3790,3790,0
|
|
20240704,104300,14352610,3790,3790,3790,3790,0
|
|
20240704,104200,14352610,3790,3790,3790,3790,0
|
|
20240704,104100,14352610,3790,3790,3790,3790,0
|
|
20240704,104000,14352610,3790,3790,3790,3790,0
|
|
20240704,103900,14352610,3790,3790,3790,3790,0
|
|
20240704,103800,14352610,3790,3790,3790,3790,0
|
|
20240704,103700,14352610,3790,3795,3795,3790,18
|
|
20240704,103600,14284340,3790,3790,3790,3790,0
|
|
20240704,103500,14284340,3790,3790,3790,3790,103
|
|
20240704,103400,13893970,3790,3790,3790,3790,169
|
|
20240704,103300,13253460,3790,3790,3790,3790,0
|
|
20240704,103200,13253460,3790,3790,3790,3790,0
|
|
20240704,103100,13253460,3790,3790,3790,3790,0
|
|
20240704,103000,13253460,3790,3790,3790,3790,0
|
|
20240704,102900,13253460,3790,3790,3790,3790,0
|
|
20240704,102800,13253460,3790,3790,3790,3790,0
|
|
20240704,102700,13253460,3790,3790,3790,3790,2
|
|
20240704,102600,13245880,3790,3790,3790,3790,4
|
|
20240704,102500,13230720,3790,3790,3790,3790,10
|
|
20240704,102400,13192820,3795,3795,3795,3795,0
|
|
20240704,102300,13192820,3795,3795,3795,3795,0
|
|
20240704,102200,13192820,3795,3795,3795,3795,0
|
|
20240704,102100,13192820,3795,3795,3795,3795,0
|
|
20240704,102000,13192820,3795,3795,3795,3795,0
|
|
20240704,101900,13192820,3795,3795,3795,3795,0
|
|
20240704,101800,13192820,3795,3795,3795,3795,0
|
|
20240704,101700,13192820,3795,3795,3795,3795,3
|
|
20240704,101600,13181435,3795,3795,3795,3795,100
|
|
20240704,101500,12801935,3795,3795,3795,3795,0
|
|
20240704,101400,12801935,3795,3800,3800,3795,130
|
|
20240704,101300,12308085,3800,3800,3800,3800,0
|
|
20240704,101200,12308085,3800,3800,3800,3800,0
|
|
20240704,101100,12308085,3800,3800,3800,3800,0
|
|
20240704,101000,12308085,3800,3800,3800,3800,0
|
|
20240704,100900,12308085,3800,3800,3800,3800,2
|
|
20240704,100800,12300485,3795,3795,3795,3795,0
|
|
20240704,100700,12300485,3795,3795,3795,3795,177
|
|
20240704,100600,11628770,3800,3800,3800,3800,0
|
|
20240704,100500,11628770,3800,3800,3800,3800,0
|
|
20240704,100400,11628770,3800,3800,3800,3800,0
|
|
20240704,100300,11628770,3800,3800,3800,3800,1
|
|
20240704,100200,11624970,3800,3800,3800,3800,0
|
|
20240704,100100,11624970,3800,3800,3800,3800,0
|
|
20240704,100000,11624970,3800,3800,3800,3800,0
|
|
20240704,095900,11624970,3800,3800,3800,3800,1
|
|
20240704,095800,11621170,3800,3800,3800,3800,0
|
|
20240704,095700,11621170,3800,3800,3800,3800,1
|
|
20240704,095600,11617370,3800,3800,3800,3800,5
|
|
20240704,095500,11598370,3800,3800,3800,3800,0
|
|
20240704,095400,11598370,3800,3800,3800,3800,0
|
|
20240704,095300,11598370,3800,3800,3800,3800,0
|
|
20240704,095200,11598370,3800,3800,3800,3800,0
|
|
20240704,095100,11598370,3800,3800,3800,3800,0
|
|
20240704,095000,11598370,3800,3800,3800,3800,0
|
|
20240704,094900,11598370,3800,3800,3800,3800,0
|
|
20240704,094800,11598370,3800,3800,3800,3800,83
|
|
20240704,094700,11282970,3800,3800,3800,3800,0
|
|
20240704,094600,11282970,3800,3800,3800,3800,200
|
|
20240704,094500,10522970,3800,3800,3800,3800,3
|
|
20240704,094400,10511570,3800,3800,3800,3800,2
|
|
20240704,094300,10503970,3800,3800,3800,3800,0
|
|
20240704,094200,10503970,3800,3800,3800,3800,0
|
|
20240704,094100,10503970,3800,3800,3800,3800,2
|
|
20240704,094000,10496370,3800,3800,3800,3800,0
|
|
20240704,093900,10496370,3800,3800,3800,3800,0
|
|
20240704,093800,10496370,3800,3800,3800,3800,0
|
|
20240704,093700,10496370,3800,3800,3800,3800,0
|
|
20240704,093600,10496370,3800,3800,3800,3800,100
|
|
20240704,093500,10116370,3790,3790,3790,3790,5
|
|
20240704,093400,10097420,3790,3790,3790,3790,0
|
|
20240704,093300,10097420,3790,3790,3790,3790,0
|
|
20240704,093200,10097420,3790,3800,3800,3790,485
|
|
20240704,093100,8258840,3795,3795,3795,3795,0
|
|
20240704,093000,8258840,3795,3795,3795,3795,0
|
|
20240704,092900,8258840,3795,3805,3805,3780,1272
|
|
20240704,092800,3434170,3830,3830,3830,3830,0
|
|
20240704,092700,3434170,3830,3825,3830,3825,400
|
|
20240704,092600,1903480,3820,3820,3820,3820,100
|
|
20240704,092500,1521480,3805,3805,3805,3805,0
|
|
20240704,092400,1521480,3805,3805,3805,3805,0
|
|
20240704,092300,1521480,3805,3805,3805,3805,0
|
|
20240704,092200,1521480,3805,3805,3805,3805,0
|
|
20240704,092100,1521480,3805,3805,3805,3805,99
|
|
20240704,092000,1144785,3820,3820,3820,3820,0
|
|
20240704,091900,1144785,3820,3820,3820,3820,1
|
|
20240704,091800,1140965,3820,3820,3820,3820,0
|
|
20240704,091700,1140965,3820,3815,3820,3815,10
|
|
20240704,091600,1102770,3820,3820,3820,3820,0
|
|
20240704,091500,1102770,3820,3820,3820,3820,0
|
|
20240704,091400,1102770,3820,3820,3820,3820,0
|
|
20240704,091300,1102770,3820,3820,3820,3820,0
|
|
20240704,091200,1102770,3820,3820,3820,3820,0
|
|
20240704,091100,1102770,3820,3820,3820,3820,1
|
|
20240704,091000,1098950,3800,3805,3805,3800,263
|
|
20240704,090900,98800,3800,3800,3800,3800,0
|
|
20240704,090800,98800,3800,3800,3800,3800,0
|
|
20240704,090700,98800,3800,3800,3800,3800,0
|
|
20240704,090600,98800,3800,3800,3800,3800,0
|
|
20240704,090500,98800,3800,3800,3800,3800,0
|
|
20240704,090400,98800,3800,3800,3800,3800,0
|
|
20240704,090300,98800,3800,3800,3800,3800,0
|
|
20240704,090200,98800,3800,3800,3800,3800,21
|
|
20240704,090100,19000,3800,3800,3800,3800,0
|
|
20240704,090000,19000,3800,3800,3800,3800,5
|