695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,203200,121254675,3895,3895,3895,3895,1069
|
|
20240709,203100,121254675,3895,3895,3895,3895,0
|
|
20240709,203000,121254675,3895,3895,3895,3895,0
|
|
20240709,202900,121254675,3895,3895,3895,3895,0
|
|
20240709,202800,121254675,3895,3895,3895,3895,0
|
|
20240709,202700,121254675,3895,3895,3895,3895,0
|
|
20240709,202600,121254675,3895,3895,3895,3895,0
|
|
20240709,202500,121254675,3895,3895,3895,3895,0
|
|
20240709,202400,121254675,3895,3895,3895,3895,0
|
|
20240709,202300,121254675,3895,3895,3895,3895,0
|
|
20240709,202200,121254675,3895,3895,3895,3895,0
|
|
20240709,202100,121254675,3895,3895,3895,3895,0
|
|
20240709,202000,121254675,3895,3895,3895,3895,0
|
|
20240709,201900,121254675,3895,3895,3895,3895,0
|
|
20240709,201800,121254675,3895,3895,3895,3895,0
|
|
20240709,201700,121254675,3895,3895,3895,3895,0
|
|
20240709,201600,121254675,3895,3895,3895,3895,0
|
|
20240709,201500,121254675,3895,3895,3895,3895,0
|
|
20240709,201400,121254675,3895,3895,3895,3895,0
|
|
20240709,201300,121254675,3895,3895,3895,3895,0
|
|
20240709,201200,121254675,3895,3895,3895,3895,0
|
|
20240709,201100,121254675,3895,3895,3895,3895,0
|
|
20240709,201000,121254675,3895,3895,3895,3895,0
|
|
20240709,200900,121254675,3895,3895,3895,3895,0
|
|
20240709,200800,121254675,3895,3895,3895,3895,0
|
|
20240709,200700,121254675,3895,3895,3895,3895,0
|
|
20240709,200600,121254675,3895,3895,3895,3895,0
|
|
20240709,200500,121254675,3895,3895,3895,3895,0
|
|
20240709,200400,121254675,3895,3895,3895,3895,0
|
|
20240709,200300,121254675,3895,3895,3895,3895,0
|
|
20240709,200200,121254675,3895,3895,3895,3895,1069
|
|
20240709,200100,121254675,3895,3895,3895,3895,0
|
|
20240709,200000,121254675,3895,3895,3895,3895,0
|
|
20240709,195900,121254675,3895,3895,3895,3895,0
|
|
20240709,195800,121254675,3895,3895,3895,3895,0
|
|
20240709,195700,121254675,3895,3895,3895,3895,0
|
|
20240709,195600,121254675,3895,3895,3895,3895,0
|
|
20240709,195500,121254675,3895,3895,3895,3895,0
|
|
20240709,195400,121254675,3895,3895,3895,3895,0
|
|
20240709,195300,121254675,3895,3895,3895,3895,0
|
|
20240709,195200,121254675,3895,3895,3895,3895,0
|
|
20240709,195100,121254675,3895,3895,3895,3895,0
|
|
20240709,195000,121254675,3895,3895,3895,3895,0
|
|
20240709,194900,121254675,3895,3895,3895,3895,0
|
|
20240709,194800,121254675,3895,3895,3895,3895,0
|
|
20240709,194700,121254675,3895,3895,3895,3895,0
|
|
20240709,194600,121254675,3895,3895,3895,3895,0
|
|
20240709,194500,121254675,3895,3895,3895,3895,0
|
|
20240709,194400,121254675,3895,3895,3895,3895,0
|
|
20240709,194300,121254675,3895,3895,3895,3895,0
|
|
20240709,194200,121254675,3895,3895,3895,3895,0
|
|
20240709,194100,121254675,3895,3895,3895,3895,0
|
|
20240709,194000,121254675,3895,3895,3895,3895,0
|
|
20240709,193900,121254675,3895,3895,3895,3895,0
|
|
20240709,193800,121254675,3895,3895,3895,3895,0
|
|
20240709,193700,121254675,3895,3895,3895,3895,0
|
|
20240709,193600,121254675,3895,3895,3895,3895,0
|
|
20240709,193500,121254675,3895,3895,3895,3895,0
|
|
20240709,193400,121254675,3895,3895,3895,3895,0
|
|
20240709,193300,121254675,3895,3895,3895,3895,0
|
|
20240709,193200,121254675,3895,3895,3895,3895,1069
|
|
20240709,193100,121254675,3895,3895,3895,3895,0
|
|
20240709,193000,121254675,3895,3895,3895,3895,0
|
|
20240709,192900,121254675,3895,3895,3895,3895,0
|
|
20240709,192800,121254675,3895,3895,3895,3895,0
|
|
20240709,192700,121254675,3895,3895,3895,3895,0
|
|
20240709,192600,121254675,3895,3895,3895,3895,0
|
|
20240709,192500,121254675,3895,3895,3895,3895,0
|
|
20240709,192400,121254675,3895,3895,3895,3895,0
|
|
20240709,192300,121254675,3895,3895,3895,3895,0
|
|
20240709,192200,121254675,3895,3895,3895,3895,0
|
|
20240709,192100,121254675,3895,3895,3895,3895,0
|
|
20240709,192000,121254675,3895,3895,3895,3895,0
|
|
20240709,191900,121254675,3895,3895,3895,3895,0
|
|
20240709,191800,121254675,3895,3895,3895,3895,0
|
|
20240709,191700,121254675,3895,3895,3895,3895,0
|
|
20240709,191600,121254675,3895,3895,3895,3895,0
|
|
20240709,191500,121254675,3895,3895,3895,3895,0
|
|
20240709,191400,121254675,3895,3895,3895,3895,0
|
|
20240709,191300,121254675,3895,3895,3895,3895,0
|
|
20240709,191200,121254675,3895,3895,3895,3895,0
|
|
20240709,191100,121254675,3895,3895,3895,3895,0
|
|
20240709,191000,121254675,3895,3895,3895,3895,0
|
|
20240709,190900,121254675,3895,3895,3895,3895,0
|
|
20240709,190800,121254675,3895,3895,3895,3895,0
|
|
20240709,190700,121254675,3895,3895,3895,3895,0
|
|
20240709,190600,121254675,3895,3895,3895,3895,0
|
|
20240709,190500,121254675,3895,3895,3895,3895,0
|
|
20240709,190400,121254675,3895,3895,3895,3895,0
|
|
20240709,190300,121254675,3895,3895,3895,3895,0
|
|
20240709,190200,121254675,3895,3895,3895,3895,1069
|
|
20240709,190100,121254675,3895,3895,3895,3895,0
|
|
20240709,190000,121254675,3895,3895,3895,3895,0
|
|
20240709,185900,121254675,3895,3895,3895,3895,0
|
|
20240709,185800,121254675,3895,3895,3895,3895,0
|
|
20240709,185700,121254675,3895,3895,3895,3895,0
|
|
20240709,185600,121254675,3895,3895,3895,3895,0
|
|
20240709,185500,121254675,3895,3895,3895,3895,0
|
|
20240709,185400,121254675,3895,3895,3895,3895,0
|
|
20240709,185300,121254675,3895,3895,3895,3895,0
|
|
20240709,185200,121254675,3895,3895,3895,3895,0
|
|
20240709,185100,121254675,3895,3895,3895,3895,0
|
|
20240709,185000,121254675,3895,3895,3895,3895,0
|
|
20240709,184900,121254675,3895,3895,3895,3895,0
|
|
20240709,184800,121254675,3895,3895,3895,3895,0
|
|
20240709,184700,121254675,3895,3895,3895,3895,0
|
|
20240709,184600,121254675,3895,3895,3895,3895,0
|
|
20240709,184500,121254675,3895,3895,3895,3895,0
|
|
20240709,184400,121254675,3895,3895,3895,3895,0
|
|
20240709,184300,121254675,3895,3895,3895,3895,0
|
|
20240709,184200,121254675,3895,3895,3895,3895,0
|
|
20240709,184100,121254675,3895,3895,3895,3895,0
|
|
20240709,184000,121254675,3895,3895,3895,3895,0
|
|
20240709,183900,121254675,3895,3895,3895,3895,0
|
|
20240709,183800,121254675,3895,3895,3895,3895,0
|
|
20240709,183700,121254675,3895,3895,3895,3895,0
|
|
20240709,183600,121254675,3895,3895,3895,3895,0
|
|
20240709,183500,121254675,3895,3895,3895,3895,0
|
|
20240709,183400,121254675,3895,3895,3895,3895,0
|
|
20240709,183300,121254675,3895,3895,3895,3895,0
|
|
20240709,183200,121254675,3895,3895,3895,3895,1069
|
|
20240709,183100,121254675,3895,3895,3895,3895,0
|
|
20240709,183000,121254675,3895,3895,3895,3895,0
|
|
20240709,182900,121254675,3895,3895,3895,3895,0
|
|
20240709,182800,121254675,3895,3895,3895,3895,0
|
|
20240709,182700,121254675,3895,3895,3895,3895,0
|
|
20240709,182600,121254675,3895,3895,3895,3895,0
|
|
20240709,182500,121254675,3895,3895,3895,3895,0
|
|
20240709,182400,121254675,3895,3895,3895,3895,0
|
|
20240709,182300,121254675,3895,3895,3895,3895,0
|
|
20240709,182200,121254675,3895,3895,3895,3895,0
|
|
20240709,182100,121254675,3895,3895,3895,3895,0
|
|
20240709,182000,121254675,3895,3895,3895,3895,0
|
|
20240709,181900,121254675,3895,3895,3895,3895,0
|
|
20240709,181800,121254675,3895,3895,3895,3895,0
|
|
20240709,181700,121254675,3895,3895,3895,3895,0
|
|
20240709,181600,121254675,3895,3895,3895,3895,0
|
|
20240709,181500,121254675,3895,3895,3895,3895,0
|
|
20240709,181400,121254675,3895,3895,3895,3895,0
|
|
20240709,181300,121254675,3895,3895,3895,3895,0
|
|
20240709,181200,121254675,3895,3895,3895,3895,0
|
|
20240709,181100,121254675,3895,3895,3895,3895,0
|
|
20240709,181000,121254675,3895,3895,3895,3895,0
|
|
20240709,180900,121254675,3895,3895,3895,3895,0
|
|
20240709,180800,121254675,3895,3895,3895,3895,0
|
|
20240709,180700,121254675,3895,3895,3895,3895,0
|
|
20240709,180600,121254675,3895,3895,3895,3895,0
|
|
20240709,180500,121254675,3895,3895,3895,3895,0
|
|
20240709,180400,121254675,3895,3895,3895,3895,0
|
|
20240709,180300,121254675,3895,3895,3895,3895,0
|
|
20240709,180200,121254675,3895,3895,3895,3895,1069
|
|
20240709,180100,121254675,3895,3895,3895,3895,0
|
|
20240709,180000,121254675,3895,3895,3895,3895,0
|
|
20240709,175900,121254675,3895,3895,3895,3895,0
|
|
20240709,175800,121254675,3895,3895,3895,3895,0
|
|
20240709,175700,121254675,3895,3895,3895,3895,0
|
|
20240709,175600,121254675,3895,3895,3895,3895,0
|
|
20240709,175500,121254675,3895,3895,3895,3895,0
|
|
20240709,175400,121254675,3895,3895,3895,3895,0
|
|
20240709,175300,121254675,3895,3895,3895,3895,0
|
|
20240709,175200,121254675,3895,3895,3895,3895,0
|
|
20240709,175100,121254675,3895,3895,3895,3895,0
|
|
20240709,175000,121254675,3895,3895,3895,3895,0
|
|
20240709,174900,121254675,3895,3895,3895,3895,0
|
|
20240709,174800,121254675,3895,3895,3895,3895,0
|
|
20240709,174700,121254675,3895,3895,3895,3895,0
|
|
20240709,174600,121254675,3895,3895,3895,3895,0
|
|
20240709,174500,121254675,3895,3895,3895,3895,0
|
|
20240709,174400,121254675,3895,3895,3895,3895,0
|
|
20240709,174300,121254675,3895,3895,3895,3895,0
|
|
20240709,174200,121254675,3895,3895,3895,3895,0
|
|
20240709,174100,121254675,3895,3895,3895,3895,0
|
|
20240709,174000,121254675,3895,3895,3895,3895,0
|
|
20240709,173900,121254675,3895,3895,3895,3895,0
|
|
20240709,173800,121254675,3895,3895,3895,3895,0
|
|
20240709,173700,121254675,3895,3895,3895,3895,0
|
|
20240709,173600,121254675,3895,3895,3895,3895,0
|
|
20240709,173500,121254675,3895,3895,3895,3895,0
|
|
20240709,173400,121254675,3895,3895,3895,3895,0
|
|
20240709,173300,121254675,3895,3895,3895,3895,0
|
|
20240709,173200,121254675,3895,3895,3895,3895,1069
|
|
20240709,173100,121254675,3895,3895,3895,3895,0
|
|
20240709,173000,121254675,3895,3895,3895,3895,0
|
|
20240709,172900,121254675,3895,3895,3895,3895,0
|
|
20240709,172800,121254675,3895,3895,3895,3895,0
|
|
20240709,172700,121254675,3895,3895,3895,3895,0
|
|
20240709,172600,121254675,3895,3895,3895,3895,0
|
|
20240709,172500,121254675,3895,3895,3895,3895,0
|
|
20240709,172400,121254675,3895,3895,3895,3895,0
|
|
20240709,172300,121254675,3895,3895,3895,3895,0
|
|
20240709,172200,121254675,3895,3895,3895,3895,0
|
|
20240709,172100,121254675,3895,3895,3895,3895,0
|
|
20240709,172000,121254675,3895,3895,3895,3895,0
|
|
20240709,171900,121254675,3895,3895,3895,3895,0
|
|
20240709,171800,121254675,3895,3895,3895,3895,0
|
|
20240709,171700,121254675,3895,3895,3895,3895,0
|
|
20240709,171600,121254675,3895,3895,3895,3895,0
|
|
20240709,171500,121254675,3895,3895,3895,3895,0
|
|
20240709,171400,121254675,3895,3895,3895,3895,0
|
|
20240709,171300,121254675,3895,3895,3895,3895,0
|
|
20240709,171200,121254675,3895,3895,3895,3895,0
|
|
20240709,171100,121254675,3895,3895,3895,3895,0
|
|
20240709,171000,121254675,3895,3895,3895,3895,0
|
|
20240709,170900,121254675,3895,3895,3895,3895,0
|
|
20240709,170800,121254675,3895,3895,3895,3895,0
|
|
20240709,170700,121254675,3895,3895,3895,3895,0
|
|
20240709,170600,121254675,3895,3895,3895,3895,0
|
|
20240709,170500,121254675,3895,3895,3895,3895,0
|
|
20240709,170400,121254675,3895,3895,3895,3895,0
|
|
20240709,170300,121254675,3895,3895,3895,3895,0
|
|
20240709,170200,121254675,3895,3895,3895,3895,1069
|
|
20240709,170100,121254675,3895,3895,3895,3895,0
|
|
20240709,170000,121254675,3895,3895,3895,3895,0
|
|
20240709,165900,121254675,3895,3895,3895,3895,0
|
|
20240709,165800,121254675,3895,3895,3895,3895,0
|
|
20240709,165700,121254675,3895,3895,3895,3895,0
|
|
20240709,165600,121254675,3895,3895,3895,3895,0
|
|
20240709,165500,121254675,3895,3895,3895,3895,0
|
|
20240709,165400,121254675,3895,3895,3895,3895,0
|
|
20240709,165300,121254675,3895,3895,3895,3895,0
|
|
20240709,165200,121254675,3895,3895,3895,3895,0
|
|
20240709,165100,121254675,3895,3895,3895,3895,0
|
|
20240709,165000,121254675,3895,3895,3895,3895,0
|
|
20240709,164900,121254675,3895,3895,3895,3895,0
|
|
20240709,164800,121254675,3895,3895,3895,3895,0
|
|
20240709,164700,121254675,3895,3895,3895,3895,0
|
|
20240709,164600,121254675,3895,3895,3895,3895,0
|
|
20240709,164500,121254675,3895,3895,3895,3895,0
|
|
20240709,164400,121254675,3895,3895,3895,3895,0
|
|
20240709,164300,121254675,3895,3895,3895,3895,0
|
|
20240709,164200,121254675,3895,3895,3895,3895,0
|
|
20240709,164100,121254675,3895,3895,3895,3895,0
|
|
20240709,164000,121254675,3895,3895,3895,3895,0
|
|
20240709,163900,121254675,3895,3895,3895,3895,0
|
|
20240709,163800,121254675,3895,3895,3895,3895,0
|
|
20240709,163700,121254675,3895,3895,3895,3895,0
|
|
20240709,163600,121254675,3895,3895,3895,3895,0
|
|
20240709,163500,121254675,3895,3895,3895,3895,0
|
|
20240709,163400,121254675,3895,3895,3895,3895,0
|
|
20240709,163300,121254675,3895,3895,3895,3895,0
|
|
20240709,163200,121254675,3895,3895,3895,3895,1069
|
|
20240709,163100,121254675,3895,3895,3895,3895,0
|
|
20240709,163000,121254675,3895,3895,3895,3895,0
|
|
20240709,162900,121254675,3895,3895,3895,3895,0
|
|
20240709,162800,121254675,3895,3895,3895,3895,0
|
|
20240709,162700,121254675,3895,3895,3895,3895,0
|
|
20240709,162600,121254675,3895,3895,3895,3895,0
|
|
20240709,162500,121254675,3895,3895,3895,3895,0
|
|
20240709,162400,121254675,3895,3895,3895,3895,0
|
|
20240709,162300,121254675,3895,3895,3895,3895,0
|
|
20240709,162200,121254675,3895,3895,3895,3895,0
|
|
20240709,162100,121254675,3895,3895,3895,3895,0
|
|
20240709,162000,121254675,3895,3895,3895,3895,0
|
|
20240709,161900,121254675,3895,3895,3895,3895,0
|
|
20240709,161800,121254675,3895,3895,3895,3895,0
|
|
20240709,161700,121254675,3895,3895,3895,3895,0
|
|
20240709,161600,121254675,3895,3895,3895,3895,0
|
|
20240709,161500,121254675,3895,3895,3895,3895,0
|
|
20240709,161400,121254675,3895,3895,3895,3895,0
|
|
20240709,161300,121254675,3895,3895,3895,3895,0
|
|
20240709,161200,121254675,3895,3895,3895,3895,0
|
|
20240709,161100,121254675,3895,3895,3895,3895,0
|
|
20240709,161000,121254675,3895,3895,3895,3895,0
|
|
20240709,160900,121254675,3895,3895,3895,3895,0
|
|
20240709,160800,121254675,3895,3895,3895,3895,0
|
|
20240709,160700,121254675,3895,3895,3895,3895,0
|
|
20240709,160600,121254675,3895,3895,3895,3895,0
|
|
20240709,160500,121254675,3895,3895,3895,3895,0
|
|
20240709,160400,121254675,3895,3895,3895,3895,0
|
|
20240709,160300,121254675,3895,3895,3895,3895,0
|
|
20240709,160200,121254675,3895,3895,3895,3895,1069
|
|
20240709,160100,121254675,3895,3895,3895,3895,0
|
|
20240709,160000,121254675,3895,3895,3895,3895,0
|
|
20240709,155900,121254675,3895,3895,3895,3895,0
|
|
20240709,155800,121254675,3895,3895,3895,3895,0
|
|
20240709,155700,121254675,3895,3895,3895,3895,0
|
|
20240709,155600,121254675,3895,3895,3895,3895,0
|
|
20240709,155500,121254675,3895,3895,3895,3895,0
|
|
20240709,155400,121254675,3895,3895,3895,3895,0
|
|
20240709,155300,121254675,3895,3895,3895,3895,0
|
|
20240709,155200,121254675,3895,3895,3895,3895,0
|
|
20240709,155100,121254675,3895,3895,3895,3895,0
|
|
20240709,155000,121254675,3895,3895,3895,3895,0
|
|
20240709,154900,121254675,3895,3895,3895,3895,0
|
|
20240709,154800,121254675,3895,3895,3895,3895,0
|
|
20240709,154700,121254675,3895,3895,3895,3895,0
|
|
20240709,154600,121254675,3895,3895,3895,3895,0
|
|
20240709,154500,121254675,3895,3895,3895,3895,0
|
|
20240709,154400,121254675,3895,3895,3895,3895,0
|
|
20240709,154300,121254675,3895,3895,3895,3895,0
|
|
20240709,154200,121254675,3895,3895,3895,3895,0
|
|
20240709,154100,121254675,3895,3895,3895,3895,0
|
|
20240709,154000,121254675,3895,3895,3895,3895,0
|
|
20240709,153900,121254675,3895,3895,3895,3895,0
|
|
20240709,153800,121254675,3895,3895,3895,3895,0
|
|
20240709,153700,121254675,3895,3895,3895,3895,0
|
|
20240709,153600,121254675,3895,3895,3895,3895,0
|
|
20240709,153500,121254675,3895,3895,3895,3895,0
|
|
20240709,153400,121254675,3895,3895,3895,3895,0
|
|
20240709,153300,121254675,3895,3895,3895,3895,0
|
|
20240709,153200,121254675,3895,3895,3895,3895,1069
|
|
20240709,153100,121254675,3895,3895,3895,3895,0
|
|
20240709,153000,121254675,3895,3895,3895,3895,1069
|
|
20240709,152900,117090920,3890,3890,3890,3890,0
|
|
20240709,152800,117090920,3890,3890,3890,3890,0
|
|
20240709,152700,117090920,3890,3890,3890,3890,0
|
|
20240709,152600,117090920,3890,3890,3890,3890,0
|
|
20240709,152500,117090920,3890,3890,3890,3890,0
|
|
20240709,152400,117090920,3890,3890,3890,3890,0
|
|
20240709,152300,117090920,3890,3890,3890,3890,0
|
|
20240709,152200,117090920,3890,3890,3890,3890,0
|
|
20240709,152100,117090920,3890,3890,3890,3890,0
|
|
20240709,152000,117090920,3890,3890,3890,3890,0
|
|
20240709,151900,117090920,3890,3890,3890,3890,5
|
|
20240709,151800,117071470,3890,3890,3890,3890,1
|
|
20240709,151700,117067580,3870,3870,3870,3870,0
|
|
20240709,151600,117067580,3870,3880,3880,3870,90
|
|
20240709,151500,116719210,3880,3880,3880,3880,1
|
|
20240709,151400,116715330,3895,3895,3895,3895,0
|
|
20240709,151300,116715330,3895,3895,3895,3895,0
|
|
20240709,151200,116715330,3895,3895,3895,3895,0
|
|
20240709,151100,116715330,3895,3895,3895,3895,0
|
|
20240709,151000,116715330,3895,3895,3895,3895,0
|
|
20240709,150900,116715330,3895,3895,3895,3895,0
|
|
20240709,150800,116715330,3895,3895,3895,3895,0
|
|
20240709,150700,116715330,3895,3890,3895,3890,800
|
|
20240709,150600,113599385,3890,3885,3890,3885,244
|
|
20240709,150500,112650315,3880,3880,3880,3880,0
|
|
20240709,150400,112650315,3880,3880,3880,3880,0
|
|
20240709,150300,112650315,3880,3880,3880,3880,9
|
|
20240709,150200,112615395,3880,3880,3880,3880,0
|
|
20240709,150100,112615395,3880,3880,3880,3880,1
|
|
20240709,150000,112611515,3870,3870,3870,3870,0
|
|
20240709,145900,112611515,3870,3870,3870,3870,51
|
|
20240709,145800,112414145,3870,3875,3875,3870,58
|
|
20240709,145700,112189640,3875,3875,3875,3875,146
|
|
20240709,145600,111623890,3880,3880,3880,3880,0
|
|
20240709,145500,111623890,3880,3880,3880,3880,0
|
|
20240709,145400,111623890,3880,3885,3885,3880,2
|
|
20240709,145300,111616125,3880,3880,3880,3880,0
|
|
20240709,145200,111616125,3880,3885,3885,3880,2
|
|
20240709,145100,111608360,3880,3880,3880,3880,1
|
|
20240709,145000,111604480,3885,3885,3885,3885,0
|
|
20240709,144900,111604480,3885,3885,3885,3885,0
|
|
20240709,144800,111604480,3885,3885,3885,3885,6
|
|
20240709,144700,111581170,3885,3885,3885,3885,0
|
|
20240709,144600,111581170,3885,3885,3885,3885,0
|
|
20240709,144500,111581170,3885,3885,3885,3885,0
|
|
20240709,144400,111581170,3885,3885,3885,3885,51
|
|
20240709,144300,111383035,3885,3885,3885,3885,0
|
|
20240709,144200,111383035,3885,3885,3885,3885,1
|
|
20240709,144100,111379150,3875,3880,3880,3875,493
|
|
20240709,144000,109466960,3890,3890,3890,3890,0
|
|
20240709,143900,109466960,3890,3890,3890,3890,1
|
|
20240709,143800,109463070,3885,3885,3885,3885,58
|
|
20240709,143700,109237740,3890,3890,3890,3890,0
|
|
20240709,143600,109237740,3890,3890,3890,3890,0
|
|
20240709,143500,109237740,3890,3890,3890,3890,0
|
|
20240709,143400,109237740,3890,3890,3890,3890,1
|
|
20240709,143300,109233850,3885,3885,3885,3885,2
|
|
20240709,143200,109226080,3890,3890,3890,3890,0
|
|
20240709,143100,109226080,3890,3890,3890,3890,1
|
|
20240709,143000,109222190,3895,3895,3895,3895,0
|
|
20240709,142900,109222190,3895,3895,3895,3895,0
|
|
20240709,142800,109222190,3895,3895,3895,3895,0
|
|
20240709,142700,109222190,3895,3895,3895,3895,0
|
|
20240709,142600,109222190,3895,3890,3895,3890,6
|
|
20240709,142500,109198845,3885,3890,3895,3885,205
|
|
20240709,142400,108402380,3895,3895,3895,3895,0
|
|
20240709,142300,108402380,3895,3895,3895,3895,0
|
|
20240709,142200,108402380,3895,3895,3895,3895,197
|
|
20240709,142100,107635065,3895,3895,3895,3895,0
|
|
20240709,142000,107635065,3895,3895,3895,3895,3
|
|
20240709,141900,107623380,3895,3895,3895,3895,0
|
|
20240709,141800,107623380,3895,3895,3895,3895,1
|
|
20240709,141700,107619485,3890,3890,3890,3890,2
|
|
20240709,141600,107611705,3895,3895,3895,3895,0
|
|
20240709,141500,107611705,3895,3895,3895,3895,0
|
|
20240709,141400,107611705,3895,3895,3895,3895,0
|
|
20240709,141300,107611705,3895,3895,3895,3895,44
|
|
20240709,141200,107440325,3895,3895,3895,3895,1
|
|
20240709,141100,107436430,3890,3890,3890,3890,100
|
|
20240709,141000,107047430,3895,3895,3895,3895,0
|
|
20240709,140900,107047430,3895,3895,3895,3895,0
|
|
20240709,140800,107047430,3895,3895,3895,3895,1
|
|
20240709,140700,107043535,3890,3890,3890,3890,10
|
|
20240709,140600,107004635,3895,3895,3895,3895,0
|
|
20240709,140500,107004635,3895,3895,3895,3895,1
|
|
20240709,140400,107000740,3890,3890,3890,3890,0
|
|
20240709,140300,107000740,3890,3890,3890,3890,0
|
|
20240709,140200,107000740,3890,3890,3890,3890,3
|
|
20240709,140100,106989070,3890,3890,3890,3890,1
|
|
20240709,140000,106985180,3895,3885,3895,3885,1004
|
|
20240709,135900,103080620,3885,3885,3885,3885,0
|
|
20240709,135800,103080620,3885,3885,3885,3885,0
|
|
20240709,135700,103080620,3885,3885,3885,3885,0
|
|
20240709,135600,103080620,3885,3885,3885,3885,0
|
|
20240709,135500,103080620,3885,3885,3885,3885,0
|
|
20240709,135400,103080620,3885,3885,3885,3885,0
|
|
20240709,135300,103080620,3885,3885,3885,3885,0
|
|
20240709,135200,103080620,3885,3885,3885,3885,0
|
|
20240709,135100,103080620,3885,3885,3885,3885,24
|
|
20240709,135000,102987380,3890,3890,3890,3890,0
|
|
20240709,134900,102987380,3890,3890,3890,3890,6
|
|
20240709,134800,102964040,3885,3885,3885,3885,0
|
|
20240709,134700,102964040,3885,3885,3885,3885,0
|
|
20240709,134600,102964040,3885,3885,3885,3885,2
|
|
20240709,134500,102956270,3885,3885,3885,3885,0
|
|
20240709,134400,102956270,3885,3885,3885,3885,274
|
|
20240709,134300,101891780,3885,3885,3885,3885,0
|
|
20240709,134200,101891780,3885,3885,3885,3885,1000
|
|
20240709,134100,98006780,3880,3880,3880,3880,99
|
|
20240709,134000,97622660,3880,3880,3880,3880,1
|
|
20240709,133900,97618780,3885,3885,3885,3885,0
|
|
20240709,133800,97618780,3885,3885,3885,3885,0
|
|
20240709,133700,97618780,3885,3885,3885,3885,53
|
|
20240709,133600,97412875,3885,3885,3885,3885,0
|
|
20240709,133500,97412875,3885,3885,3885,3885,0
|
|
20240709,133400,97412875,3885,3885,3885,3885,0
|
|
20240709,133300,97412875,3885,3885,3885,3885,0
|
|
20240709,133200,97412875,3885,3885,3885,3885,0
|
|
20240709,133100,97412875,3885,3885,3885,3885,0
|
|
20240709,133000,97412875,3885,3885,3885,3885,0
|
|
20240709,132900,97412875,3885,3885,3885,3885,0
|
|
20240709,132800,97412875,3885,3885,3885,3885,200
|
|
20240709,132700,96635875,3885,3885,3885,3885,0
|
|
20240709,132600,96635875,3885,3885,3885,3885,4
|
|
20240709,132500,96620335,3885,3885,3885,3885,224
|
|
20240709,132400,95750095,3885,3885,3885,3885,100
|
|
20240709,132300,95361595,3880,3880,3880,3880,0
|
|
20240709,132200,95361595,3880,3880,3880,3880,0
|
|
20240709,132100,95361595,3880,3880,3880,3880,0
|
|
20240709,132000,95361595,3880,3880,3880,3880,20
|
|
20240709,131900,95283995,3880,3880,3880,3880,0
|
|
20240709,131800,95283995,3880,3880,3880,3880,0
|
|
20240709,131700,95283995,3880,3880,3880,3880,1188
|
|
20240709,131600,90674555,3875,3875,3875,3875,270
|
|
20240709,131500,89628305,3870,3870,3870,3870,0
|
|
20240709,131400,89628305,3870,3870,3870,3870,0
|
|
20240709,131300,89628305,3870,3870,3870,3870,0
|
|
20240709,131200,89628305,3870,3870,3870,3870,0
|
|
20240709,131100,89628305,3870,3870,3870,3870,166
|
|
20240709,131000,88985885,3870,3870,3870,3870,0
|
|
20240709,130900,88985885,3870,3870,3870,3870,20
|
|
20240709,130800,88908485,3870,3870,3870,3870,0
|
|
20240709,130700,88908485,3870,3870,3875,3870,1945
|
|
20240709,130600,81380560,3865,3865,3865,3865,0
|
|
20240709,130500,81380560,3865,3865,3865,3865,0
|
|
20240709,130400,81380560,3865,3865,3865,3865,400
|
|
20240709,130300,79834560,3865,3865,3865,3865,0
|
|
20240709,130200,79834560,3865,3865,3865,3865,0
|
|
20240709,130100,79834560,3865,3865,3865,3865,0
|
|
20240709,130000,79834560,3865,3865,3865,3865,1
|
|
20240709,125900,79830695,3865,3865,3865,3865,0
|
|
20240709,125800,79830695,3865,3865,3865,3865,0
|
|
20240709,125700,79830695,3865,3865,3865,3865,0
|
|
20240709,125600,79830695,3865,3865,3865,3865,107
|
|
20240709,125500,79417140,3865,3865,3865,3865,0
|
|
20240709,125400,79417140,3865,3865,3865,3865,0
|
|
20240709,125300,79417140,3865,3865,3865,3865,1
|
|
20240709,125200,79413275,3865,3865,3865,3865,0
|
|
20240709,125100,79413275,3865,3865,3865,3865,0
|
|
20240709,125000,79413275,3865,3865,3865,3865,15
|
|
20240709,124900,79355300,3865,3865,3865,3865,0
|
|
20240709,124800,79355300,3865,3865,3865,3865,1
|
|
20240709,124700,79351435,3865,3865,3865,3865,0
|
|
20240709,124600,79351435,3865,3865,3865,3865,0
|
|
20240709,124500,79351435,3865,3865,3865,3865,0
|
|
20240709,124400,79351435,3865,3865,3865,3865,5
|
|
20240709,124300,79332110,3870,3870,3870,3870,0
|
|
20240709,124200,79332110,3870,3870,3870,3870,0
|
|
20240709,124100,79332110,3870,3870,3870,3870,0
|
|
20240709,124000,79332110,3870,3870,3870,3870,5
|
|
20240709,123900,79312760,3860,3860,3860,3860,0
|
|
20240709,123800,79312760,3860,3860,3860,3860,0
|
|
20240709,123700,79312760,3860,3860,3860,3860,0
|
|
20240709,123600,79312760,3860,3860,3860,3860,0
|
|
20240709,123500,79312760,3860,3865,3865,3860,500
|
|
20240709,123400,77382235,3870,3870,3870,3870,0
|
|
20240709,123300,77382235,3870,3870,3870,3870,0
|
|
20240709,123200,77382235,3870,3870,3870,3870,0
|
|
20240709,123100,77382235,3870,3870,3870,3870,6
|
|
20240709,123000,77359015,3870,3870,3870,3870,0
|
|
20240709,122900,77359015,3870,3870,3870,3870,0
|
|
20240709,122800,77359015,3870,3870,3870,3870,0
|
|
20240709,122700,77359015,3870,3865,3870,3865,600
|
|
20240709,122600,75038405,3860,3860,3860,3860,0
|
|
20240709,122500,75038405,3860,3860,3860,3860,0
|
|
20240709,122400,75038405,3860,3860,3860,3860,0
|
|
20240709,122300,75038405,3860,3860,3860,3860,142
|
|
20240709,122200,74490285,3860,3860,3860,3860,0
|
|
20240709,122100,74490285,3860,3860,3860,3860,0
|
|
20240709,122000,74490285,3860,3860,3860,3860,0
|
|
20240709,121900,74490285,3860,3860,3860,3860,0
|
|
20240709,121800,74490285,3860,3860,3860,3860,32
|
|
20240709,121700,74366765,3865,3865,3865,3865,0
|
|
20240709,121600,74366765,3865,3865,3865,3865,0
|
|
20240709,121500,74366765,3865,3865,3865,3865,0
|
|
20240709,121400,74366765,3865,3865,3865,3865,5
|
|
20240709,121300,74347440,3865,3865,3865,3865,0
|
|
20240709,121200,74347440,3865,3865,3865,3865,0
|
|
20240709,121100,74347440,3865,3865,3865,3865,0
|
|
20240709,121000,74347440,3865,3865,3865,3865,0
|
|
20240709,120900,74347440,3865,3865,3865,3865,987
|
|
20240709,120800,70532685,3865,3865,3865,3865,0
|
|
20240709,120700,70532685,3865,3865,3865,3865,0
|
|
20240709,120600,70532685,3865,3865,3865,3865,65
|
|
20240709,120500,70281460,3865,3865,3865,3865,0
|
|
20240709,120400,70281460,3865,3865,3865,3865,0
|
|
20240709,120300,70281460,3865,3865,3865,3865,600
|
|
20240709,120200,67962460,3865,3865,3865,3865,0
|
|
20240709,120100,67962460,3865,3865,3865,3865,0
|
|
20240709,120000,67962460,3865,3865,3865,3865,0
|
|
20240709,115900,67962460,3865,3865,3865,3865,0
|
|
20240709,115800,67962460,3865,3865,3865,3865,0
|
|
20240709,115700,67962460,3865,3865,3865,3865,0
|
|
20240709,115600,67962460,3865,3865,3865,3865,0
|
|
20240709,115500,67962460,3865,3865,3865,3865,0
|
|
20240709,115400,67962460,3865,3865,3865,3865,0
|
|
20240709,115300,67962460,3865,3865,3865,3865,484
|
|
20240709,115200,66091800,3865,3865,3865,3865,0
|
|
20240709,115100,66091800,3865,3860,3865,3860,8
|
|
20240709,115000,66060915,3860,3860,3860,3860,102
|
|
20240709,114900,65667195,3860,3860,3860,3860,50
|
|
20240709,114800,65474195,3860,3860,3860,3860,0
|
|
20240709,114700,65474195,3860,3860,3865,3860,276
|
|
20240709,114600,64407465,3860,3860,3860,3860,0
|
|
20240709,114500,64407465,3860,3860,3860,3860,100
|
|
20240709,114400,64021465,3850,3845,3850,3845,170
|
|
20240709,114300,63366970,3850,3845,3850,3845,10
|
|
20240709,114200,63328475,3850,3850,3850,3850,0
|
|
20240709,114100,63328475,3850,3850,3850,3850,0
|
|
20240709,114000,63328475,3850,3850,3850,3850,0
|
|
20240709,113900,63328475,3850,3840,3850,3840,43
|
|
20240709,113800,63163340,3840,3840,3840,3840,50
|
|
20240709,113700,62971340,3840,3840,3840,3840,100
|
|
20240709,113600,62587340,3840,3840,3840,3840,0
|
|
20240709,113500,62587340,3840,3840,3840,3840,209
|
|
20240709,113400,61784780,3850,3850,3850,3850,0
|
|
20240709,113300,61784780,3850,3850,3850,3850,0
|
|
20240709,113200,61784780,3850,3850,3850,3850,0
|
|
20240709,113100,61784780,3850,3850,3850,3850,0
|
|
20240709,113000,61784780,3850,3850,3850,3850,0
|
|
20240709,112900,61784780,3850,3850,3850,3850,0
|
|
20240709,112800,61784780,3850,3850,3850,3850,500
|
|
20240709,112700,59859780,3840,3840,3840,3840,0
|
|
20240709,112600,59859780,3840,3840,3840,3840,0
|
|
20240709,112500,59859780,3840,3840,3840,3840,0
|
|
20240709,112400,59859780,3840,3845,3845,3840,632
|
|
20240709,112300,57432395,3850,3850,3850,3850,594
|
|
20240709,112200,55145495,3850,3850,3850,3850,10
|
|
20240709,112100,55106995,3850,3850,3850,3850,1
|
|
20240709,112000,55103145,3840,3840,3840,3840,0
|
|
20240709,111900,55103145,3840,3845,3845,3840,500
|
|
20240709,111800,53183140,3840,3840,3840,3840,0
|
|
20240709,111700,53183140,3840,3840,3840,3840,0
|
|
20240709,111600,53183140,3840,3840,3840,3840,1000
|
|
20240709,111500,49343140,3850,3845,3850,3845,500
|
|
20240709,111400,47419340,3845,3845,3845,3845,65
|
|
20240709,111300,47169415,3850,3850,3850,3850,0
|
|
20240709,111200,47169415,3850,3850,3850,3850,0
|
|
20240709,111100,47169415,3850,3850,3850,3850,0
|
|
20240709,111000,47169415,3850,3855,3855,3850,65
|
|
20240709,110900,46919140,3865,3865,3865,3865,0
|
|
20240709,110800,46919140,3865,3865,3865,3865,0
|
|
20240709,110700,46919140,3865,3865,3865,3865,0
|
|
20240709,110600,46919140,3865,3865,3865,3865,0
|
|
20240709,110500,46919140,3865,3865,3865,3865,0
|
|
20240709,110400,46919140,3865,3865,3865,3865,0
|
|
20240709,110300,46919140,3865,3865,3865,3865,0
|
|
20240709,110200,46919140,3865,3865,3865,3865,0
|
|
20240709,110100,46919140,3865,3865,3865,3865,0
|
|
20240709,110000,46919140,3865,3865,3865,3865,0
|
|
20240709,105900,46919140,3865,3865,3865,3865,0
|
|
20240709,105800,46919140,3865,3865,3865,3865,0
|
|
20240709,105700,46919140,3865,3865,3865,3865,0
|
|
20240709,105600,46919140,3865,3865,3865,3865,0
|
|
20240709,105500,46919140,3865,3865,3865,3865,0
|
|
20240709,105400,46919140,3865,3865,3865,3865,0
|
|
20240709,105300,46919140,3865,3865,3865,3865,0
|
|
20240709,105200,46919140,3865,3865,3865,3865,0
|
|
20240709,105100,46919140,3865,3865,3865,3865,0
|
|
20240709,105000,46919140,3865,3865,3865,3865,0
|
|
20240709,104900,46919140,3865,3855,3865,3855,2
|
|
20240709,104800,46911420,3845,3845,3845,3845,0
|
|
20240709,104700,46911420,3845,3845,3845,3845,1
|
|
20240709,104600,46907575,3845,3845,3845,3845,0
|
|
20240709,104500,46907575,3845,3845,3845,3845,0
|
|
20240709,104400,46907575,3845,3845,3845,3845,4
|
|
20240709,104300,46892195,3850,3850,3850,3850,0
|
|
20240709,104200,46892195,3850,3850,3850,3850,1
|
|
20240709,104100,46888345,3850,3850,3850,3850,0
|
|
20240709,104000,46888345,3850,3850,3850,3850,168
|
|
20240709,103900,46241545,3850,3860,3860,3850,453
|
|
20240709,103800,44495420,3865,3865,3865,3865,6
|
|
20240709,103700,44472230,3865,3865,3865,3865,320
|
|
20240709,103600,43235430,3865,3865,3865,3865,0
|
|
20240709,103500,43235430,3865,3865,3865,3865,0
|
|
20240709,103400,43235430,3865,3865,3865,3865,0
|
|
20240709,103300,43235430,3865,3865,3865,3865,0
|
|
20240709,103200,43235430,3865,3865,3865,3865,4
|
|
20240709,103100,43219970,3860,3865,3865,3860,101
|
|
20240709,103000,42830105,3855,3860,3860,3855,200
|
|
20240709,102900,42059080,3865,3865,3865,3865,6
|
|
20240709,102800,42035890,3865,3865,3865,3865,0
|
|
20240709,102700,42035890,3865,3865,3865,3865,0
|
|
20240709,102600,42035890,3865,3855,3865,3855,14
|
|
20240709,102500,41981855,3840,3840,3840,3840,0
|
|
20240709,102400,41981855,3840,3840,3840,3840,0
|
|
20240709,102300,41981855,3840,3840,3840,3840,0
|
|
20240709,102200,41981855,3840,3840,3840,3840,0
|
|
20240709,102100,41981855,3840,3840,3840,3840,0
|
|
20240709,102000,41981855,3840,3840,3840,3840,0
|
|
20240709,101900,41981855,3840,3840,3840,3840,94
|
|
20240709,101800,41620895,3840,3840,3840,3840,6
|
|
20240709,101700,41597855,3840,3840,3840,3840,0
|
|
20240709,101600,41597855,3840,3840,3840,3840,0
|
|
20240709,101500,41597855,3840,3840,3840,3840,0
|
|
20240709,101400,41597855,3840,3840,3840,3840,0
|
|
20240709,101300,41597855,3840,3840,3840,3840,0
|
|
20240709,101200,41597855,3840,3840,3840,3840,0
|
|
20240709,101100,41597855,3840,3840,3840,3840,0
|
|
20240709,101000,41597855,3840,3840,3840,3840,0
|
|
20240709,100900,41597855,3840,3840,3840,3840,1
|
|
20240709,100800,41594015,3835,3835,3835,3835,0
|
|
20240709,100700,41594015,3835,3835,3835,3835,39
|
|
20240709,100600,41444450,3840,3840,3840,3840,11
|
|
20240709,100500,41402210,3850,3850,3850,3850,0
|
|
20240709,100400,41402210,3850,3850,3850,3850,0
|
|
20240709,100300,41402210,3850,3850,3850,3850,1
|
|
20240709,100200,41398360,3840,3840,3840,3840,0
|
|
20240709,100100,41398360,3840,3840,3840,3840,0
|
|
20240709,100000,41398360,3840,3840,3840,3840,110
|
|
20240709,095900,40975960,3825,3845,3845,3825,411
|
|
20240709,095800,39402740,3830,3845,3845,3830,227
|
|
20240709,095700,38533240,3830,3840,3840,3830,348
|
|
20240709,095600,37198810,3840,3850,3850,3840,48
|
|
20240709,095500,37014245,3860,3860,3860,3860,4
|
|
20240709,095400,36998805,3860,3860,3860,3860,5
|
|
20240709,095300,36979505,3850,3850,3850,3850,0
|
|
20240709,095200,36979505,3850,3850,3850,3850,0
|
|
20240709,095100,36979505,3850,3855,3855,3850,44
|
|
20240709,095000,36810100,3855,3855,3855,3855,6
|
|
20240709,094900,36786970,3860,3860,3860,3860,31
|
|
20240709,094800,36667310,3860,3860,3860,3860,0
|
|
20240709,094700,36667310,3860,3860,3860,3860,227
|
|
20240709,094600,35791090,3860,3860,3860,3860,193
|
|
20240709,094500,35046110,3860,3860,3860,3860,1
|
|
20240709,094400,35042250,3865,3865,3865,3865,10
|
|
20240709,094300,35003600,3865,3865,3865,3865,0
|
|
20240709,094200,35003600,3865,3865,3865,3865,2
|
|
20240709,094100,34995870,3865,3865,3865,3865,239
|
|
20240709,094000,34072135,3860,3860,3860,3860,1
|
|
20240709,093900,34068275,3865,3865,3865,3865,8
|
|
20240709,093800,34037355,3870,3870,3870,3870,0
|
|
20240709,093700,34037355,3870,3870,3870,3870,0
|
|
20240709,093600,34037355,3870,3870,3870,3870,226
|
|
20240709,093500,33162735,3870,3855,3870,3855,876
|
|
20240709,093400,29778110,3855,3855,3855,3855,115
|
|
20240709,093300,29334785,3860,3860,3860,3860,2
|
|
20240709,093200,29327065,3860,3860,3860,3860,357
|
|
20240709,093100,27949045,3860,3860,3860,3860,4
|
|
20240709,093000,27933605,3860,3840,3860,3840,2385
|
|
20240709,092900,18757260,3835,3830,3835,3830,1111
|
|
20240709,092800,14500930,3830,3830,3830,3830,814
|
|
20240709,092700,11383310,3825,3825,3825,3825,0
|
|
20240709,092600,11383310,3825,3825,3825,3825,0
|
|
20240709,092500,11383310,3825,3825,3825,3825,624
|
|
20240709,092400,8996510,3820,3820,3820,3820,0
|
|
20240709,092300,8996510,3820,3820,3820,3820,0
|
|
20240709,092200,8996510,3820,3820,3820,3820,10
|
|
20240709,092100,8958310,3825,3825,3825,3825,100
|
|
20240709,092000,8575810,3825,3825,3825,3825,0
|
|
20240709,091900,8575810,3825,3825,3825,3825,0
|
|
20240709,091800,8575810,3825,3825,3825,3825,0
|
|
20240709,091700,8575810,3825,3825,3825,3825,0
|
|
20240709,091600,8575810,3825,3825,3825,3825,0
|
|
20240709,091500,8575810,3825,3825,3825,3825,146
|
|
20240709,091400,8017360,3825,3825,3825,3825,200
|
|
20240709,091300,7252360,3825,3830,3830,3820,47
|
|
20240709,091200,7072400,3825,3820,3825,3820,2
|
|
20240709,091100,7064755,3795,3795,3795,3795,0
|
|
20240709,091000,7064755,3795,3795,3795,3795,0
|
|
20240709,090900,7064755,3795,3800,3800,3795,200
|
|
20240709,090800,6304840,3800,3800,3800,3800,0
|
|
20240709,090700,6304840,3800,3800,3800,3800,0
|
|
20240709,090600,6304840,3800,3800,3800,3800,0
|
|
20240709,090500,6304840,3800,3800,3800,3800,1
|
|
20240709,090400,6301040,3800,3800,3800,3800,0
|
|
20240709,090300,6301040,3800,3800,3800,3800,120
|
|
20240709,090200,5845040,3795,3795,3795,3795,12
|
|
20240709,090100,5799500,3790,3815,3815,3790,1190
|
|
20240709,090000,1281570,3850,3800,3850,3800,304
|