594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185100,25105745,4200,4200,4200,4200,223
|
|
20240701,185000,25105745,4200,4200,4200,4200,0
|
|
20240701,184900,25105745,4200,4200,4200,4200,0
|
|
20240701,184800,25105745,4200,4200,4200,4200,0
|
|
20240701,184700,25105745,4200,4200,4200,4200,0
|
|
20240701,184600,25105745,4200,4200,4200,4200,0
|
|
20240701,184500,25105745,4200,4200,4200,4200,0
|
|
20240701,184400,25105745,4200,4200,4200,4200,0
|
|
20240701,184300,25105745,4200,4200,4200,4200,0
|
|
20240701,184200,25105745,4200,4200,4200,4200,0
|
|
20240701,184100,25105745,4200,4200,4200,4200,0
|
|
20240701,184000,25105745,4200,4200,4200,4200,0
|
|
20240701,183900,25105745,4200,4200,4200,4200,0
|
|
20240701,183800,25105745,4200,4200,4200,4200,0
|
|
20240701,183700,25105745,4200,4200,4200,4200,0
|
|
20240701,183600,25105745,4200,4200,4200,4200,0
|
|
20240701,183500,25105745,4200,4200,4200,4200,0
|
|
20240701,183400,25105745,4200,4200,4200,4200,0
|
|
20240701,183300,25105745,4200,4200,4200,4200,0
|
|
20240701,183200,25105745,4200,4200,4200,4200,0
|
|
20240701,183100,25105745,4200,4200,4200,4200,0
|
|
20240701,183000,25105745,4200,4200,4200,4200,0
|
|
20240701,182900,25105745,4200,4200,4200,4200,0
|
|
20240701,182800,25105745,4200,4200,4200,4200,0
|
|
20240701,182700,25105745,4200,4200,4200,4200,0
|
|
20240701,182600,25105745,4200,4200,4200,4200,0
|
|
20240701,182500,25105745,4200,4200,4200,4200,0
|
|
20240701,182400,25105745,4200,4200,4200,4200,0
|
|
20240701,182300,25105745,4200,4200,4200,4200,0
|
|
20240701,182200,25105745,4200,4200,4200,4200,0
|
|
20240701,182100,25105745,4200,4200,4200,4200,223
|
|
20240701,182000,25105745,4200,4200,4200,4200,0
|
|
20240701,181900,25105745,4200,4200,4200,4200,0
|
|
20240701,181800,25105745,4200,4200,4200,4200,0
|
|
20240701,181700,25105745,4200,4200,4200,4200,0
|
|
20240701,181600,25105745,4200,4200,4200,4200,0
|
|
20240701,181500,25105745,4200,4200,4200,4200,0
|
|
20240701,181400,25105745,4200,4200,4200,4200,0
|
|
20240701,181300,25105745,4200,4200,4200,4200,0
|
|
20240701,181200,25105745,4200,4200,4200,4200,0
|
|
20240701,181100,25105745,4200,4200,4200,4200,0
|
|
20240701,181000,25105745,4200,4200,4200,4200,0
|
|
20240701,180900,25105745,4200,4200,4200,4200,0
|
|
20240701,180800,25105745,4200,4200,4200,4200,0
|
|
20240701,180700,25105745,4200,4200,4200,4200,0
|
|
20240701,180600,25105745,4200,4200,4200,4200,0
|
|
20240701,180500,25105745,4200,4200,4200,4200,0
|
|
20240701,180400,25105745,4200,4200,4200,4200,0
|
|
20240701,180300,25105745,4200,4200,4200,4200,0
|
|
20240701,180200,25105745,4200,4200,4200,4200,0
|
|
20240701,180100,25105745,4200,4200,4200,4200,0
|
|
20240701,180000,25105745,4200,4200,4200,4200,0
|
|
20240701,175900,25105745,4200,4200,4200,4200,0
|
|
20240701,175800,25105745,4200,4200,4200,4200,0
|
|
20240701,175700,25105745,4200,4200,4200,4200,0
|
|
20240701,175600,25105745,4200,4200,4200,4200,0
|
|
20240701,175500,25105745,4200,4200,4200,4200,0
|
|
20240701,175400,25105745,4200,4200,4200,4200,0
|
|
20240701,175300,25105745,4200,4200,4200,4200,0
|
|
20240701,175200,25105745,4200,4200,4200,4200,0
|
|
20240701,175100,25105745,4200,4200,4200,4200,223
|
|
20240701,175000,25105745,4200,4200,4200,4200,0
|
|
20240701,174900,25105745,4200,4200,4200,4200,0
|
|
20240701,174800,25105745,4200,4200,4200,4200,0
|
|
20240701,174700,25105745,4200,4200,4200,4200,0
|
|
20240701,174600,25105745,4200,4200,4200,4200,0
|
|
20240701,174500,25105745,4200,4200,4200,4200,0
|
|
20240701,174400,25105745,4200,4200,4200,4200,0
|
|
20240701,174300,25105745,4200,4200,4200,4200,0
|
|
20240701,174200,25105745,4200,4200,4200,4200,0
|
|
20240701,174100,25105745,4200,4200,4200,4200,0
|
|
20240701,174000,25105745,4200,4200,4200,4200,0
|
|
20240701,173900,25105745,4200,4200,4200,4200,0
|
|
20240701,173800,25105745,4200,4200,4200,4200,0
|
|
20240701,173700,25105745,4200,4200,4200,4200,0
|
|
20240701,173600,25105745,4200,4200,4200,4200,0
|
|
20240701,173500,25105745,4200,4200,4200,4200,0
|
|
20240701,173400,25105745,4200,4200,4200,4200,0
|
|
20240701,173300,25105745,4200,4200,4200,4200,0
|
|
20240701,173200,25105745,4200,4200,4200,4200,0
|
|
20240701,173100,25105745,4200,4200,4200,4200,0
|
|
20240701,173000,25105745,4200,4200,4200,4200,0
|
|
20240701,172900,25105745,4200,4200,4200,4200,0
|
|
20240701,172800,25105745,4200,4200,4200,4200,0
|
|
20240701,172700,25105745,4200,4200,4200,4200,0
|
|
20240701,172600,25105745,4200,4200,4200,4200,0
|
|
20240701,172500,25105745,4200,4200,4200,4200,0
|
|
20240701,172400,25105745,4200,4200,4200,4200,0
|
|
20240701,172300,25105745,4200,4200,4200,4200,0
|
|
20240701,172200,25105745,4200,4200,4200,4200,0
|
|
20240701,172100,25105745,4200,4200,4200,4200,223
|
|
20240701,172000,25105745,4200,4200,4200,4200,0
|
|
20240701,171900,25105745,4200,4200,4200,4200,0
|
|
20240701,171800,25105745,4200,4200,4200,4200,0
|
|
20240701,171700,25105745,4200,4200,4200,4200,0
|
|
20240701,171600,25105745,4200,4200,4200,4200,0
|
|
20240701,171500,25105745,4200,4200,4200,4200,0
|
|
20240701,171400,25105745,4200,4200,4200,4200,0
|
|
20240701,171300,25105745,4200,4200,4200,4200,0
|
|
20240701,171200,25105745,4200,4200,4200,4200,0
|
|
20240701,171100,25105745,4200,4200,4200,4200,0
|
|
20240701,171000,25105745,4200,4200,4200,4200,0
|
|
20240701,170900,25105745,4200,4200,4200,4200,0
|
|
20240701,170800,25105745,4200,4200,4200,4200,0
|
|
20240701,170700,25105745,4200,4200,4200,4200,0
|
|
20240701,170600,25105745,4200,4200,4200,4200,0
|
|
20240701,170500,25105745,4200,4200,4200,4200,0
|
|
20240701,170400,25105745,4200,4200,4200,4200,0
|
|
20240701,170300,25105745,4200,4200,4200,4200,0
|
|
20240701,170200,25105745,4200,4200,4200,4200,0
|
|
20240701,170100,25105745,4200,4200,4200,4200,0
|
|
20240701,170000,25105745,4200,4200,4200,4200,0
|
|
20240701,165900,25105745,4200,4200,4200,4200,0
|
|
20240701,165800,25105745,4200,4200,4200,4200,0
|
|
20240701,165700,25105745,4200,4200,4200,4200,0
|
|
20240701,165600,25105745,4200,4200,4200,4200,0
|
|
20240701,165500,25105745,4200,4200,4200,4200,0
|
|
20240701,165400,25105745,4200,4200,4200,4200,0
|
|
20240701,165300,25105745,4200,4200,4200,4200,0
|
|
20240701,165200,25105745,4200,4200,4200,4200,0
|
|
20240701,165100,25105745,4200,4200,4200,4200,223
|
|
20240701,165000,25105745,4200,4200,4200,4200,0
|
|
20240701,164900,25105745,4200,4200,4200,4200,0
|
|
20240701,164800,25105745,4200,4200,4200,4200,0
|
|
20240701,164700,25105745,4200,4200,4200,4200,0
|
|
20240701,164600,25105745,4200,4200,4200,4200,0
|
|
20240701,164500,25105745,4200,4200,4200,4200,0
|
|
20240701,164400,25105745,4200,4200,4200,4200,0
|
|
20240701,164300,25105745,4200,4200,4200,4200,0
|
|
20240701,164200,25105745,4200,4200,4200,4200,0
|
|
20240701,164100,25105745,4200,4200,4200,4200,0
|
|
20240701,164000,25105745,4200,4200,4200,4200,0
|
|
20240701,163900,25105745,4200,4200,4200,4200,0
|
|
20240701,163800,25105745,4200,4200,4200,4200,0
|
|
20240701,163700,25105745,4200,4200,4200,4200,0
|
|
20240701,163600,25105745,4200,4200,4200,4200,0
|
|
20240701,163500,25105745,4200,4200,4200,4200,0
|
|
20240701,163400,25105745,4200,4200,4200,4200,0
|
|
20240701,163300,25105745,4200,4200,4200,4200,0
|
|
20240701,163200,25105745,4200,4200,4200,4200,0
|
|
20240701,163100,25105745,4200,4200,4200,4200,0
|
|
20240701,163000,25105745,4200,4200,4200,4200,0
|
|
20240701,162900,25105745,4200,4200,4200,4200,0
|
|
20240701,162800,25105745,4200,4200,4200,4200,0
|
|
20240701,162700,25105745,4200,4200,4200,4200,0
|
|
20240701,162600,25105745,4200,4200,4200,4200,0
|
|
20240701,162500,25105745,4200,4200,4200,4200,0
|
|
20240701,162400,25105745,4200,4200,4200,4200,0
|
|
20240701,162300,25105745,4200,4200,4200,4200,0
|
|
20240701,162200,25105745,4200,4200,4200,4200,0
|
|
20240701,162100,25105745,4200,4200,4200,4200,223
|
|
20240701,162000,25105745,4200,4200,4200,4200,0
|
|
20240701,161900,25105745,4200,4200,4200,4200,0
|
|
20240701,161800,25105745,4200,4200,4200,4200,0
|
|
20240701,161700,25105745,4200,4200,4200,4200,0
|
|
20240701,161600,25105745,4200,4200,4200,4200,0
|
|
20240701,161500,25105745,4200,4200,4200,4200,0
|
|
20240701,161400,25105745,4200,4200,4200,4200,0
|
|
20240701,161300,25105745,4200,4200,4200,4200,0
|
|
20240701,161200,25105745,4200,4200,4200,4200,0
|
|
20240701,161100,25105745,4200,4200,4200,4200,0
|
|
20240701,161000,25105745,4200,4200,4200,4200,0
|
|
20240701,160900,25105745,4200,4200,4200,4200,0
|
|
20240701,160800,25105745,4200,4200,4200,4200,0
|
|
20240701,160700,25105745,4200,4200,4200,4200,0
|
|
20240701,160600,25105745,4200,4200,4200,4200,0
|
|
20240701,160500,25105745,4200,4200,4200,4200,0
|
|
20240701,160400,25105745,4200,4200,4200,4200,0
|
|
20240701,160300,25105745,4200,4200,4200,4200,0
|
|
20240701,160200,25105745,4200,4200,4200,4200,0
|
|
20240701,160100,25105745,4200,4200,4200,4200,0
|
|
20240701,160000,25105745,4200,4200,4200,4200,0
|
|
20240701,155900,25105745,4200,4200,4200,4200,0
|
|
20240701,155800,25105745,4200,4200,4200,4200,0
|
|
20240701,155700,25105745,4200,4200,4200,4200,0
|
|
20240701,155600,25105745,4200,4200,4200,4200,0
|
|
20240701,155500,25105745,4200,4200,4200,4200,0
|
|
20240701,155400,25105745,4200,4200,4200,4200,0
|
|
20240701,155300,25105745,4200,4200,4200,4200,0
|
|
20240701,155200,25105745,4200,4200,4200,4200,0
|
|
20240701,155100,25105745,4200,4200,4200,4200,223
|
|
20240701,155000,25105745,4200,4200,4200,4200,0
|
|
20240701,154900,25105745,4200,4200,4200,4200,0
|
|
20240701,154800,25105745,4200,4200,4200,4200,0
|
|
20240701,154700,25105745,4200,4200,4200,4200,0
|
|
20240701,154600,25105745,4200,4200,4200,4200,0
|
|
20240701,154500,25105745,4200,4200,4200,4200,0
|
|
20240701,154400,25105745,4200,4200,4200,4200,0
|
|
20240701,154300,25105745,4200,4200,4200,4200,0
|
|
20240701,154200,25105745,4200,4200,4200,4200,0
|
|
20240701,154100,25105745,4200,4200,4200,4200,0
|
|
20240701,154000,25105745,4200,4200,4200,4200,0
|
|
20240701,153900,25105745,4200,4200,4200,4200,0
|
|
20240701,153800,25105745,4200,4200,4200,4200,0
|
|
20240701,153700,25105745,4200,4200,4200,4200,0
|
|
20240701,153600,25105745,4200,4200,4200,4200,0
|
|
20240701,153500,25105745,4200,4200,4200,4200,0
|
|
20240701,153400,25105745,4200,4200,4200,4200,0
|
|
20240701,153300,25105745,4200,4200,4200,4200,0
|
|
20240701,153200,25105745,4200,4200,4200,4200,0
|
|
20240701,153100,25105745,4200,4200,4200,4200,0
|
|
20240701,153000,25105745,4200,4200,4200,4200,223
|
|
20240701,152900,24169145,4230,4230,4230,4230,0
|
|
20240701,152800,24169145,4230,4230,4230,4230,0
|
|
20240701,152700,24169145,4230,4230,4230,4230,0
|
|
20240701,152600,24169145,4230,4230,4230,4230,0
|
|
20240701,152500,24169145,4230,4230,4230,4230,0
|
|
20240701,152400,24169145,4230,4230,4230,4230,0
|
|
20240701,152300,24169145,4230,4230,4230,4230,0
|
|
20240701,152200,24169145,4230,4230,4230,4230,0
|
|
20240701,152100,24169145,4230,4230,4230,4230,0
|
|
20240701,152000,24169145,4230,4230,4230,4230,0
|
|
20240701,151900,24169145,4230,4230,4230,4230,0
|
|
20240701,151800,24169145,4230,4230,4230,4230,0
|
|
20240701,151700,24169145,4230,4230,4230,4230,0
|
|
20240701,151600,24169145,4230,4230,4230,4230,0
|
|
20240701,151500,24169145,4230,4230,4230,4230,18
|
|
20240701,151400,24093005,4230,4230,4230,4230,17
|
|
20240701,151300,24021095,4230,4230,4230,4230,0
|
|
20240701,151200,24021095,4230,4230,4230,4230,0
|
|
20240701,151100,24021095,4230,4230,4230,4230,1
|
|
20240701,151000,24016865,4225,4225,4225,4225,0
|
|
20240701,150900,24016865,4225,4225,4225,4225,18
|
|
20240701,150800,23940815,4225,4225,4225,4225,0
|
|
20240701,150700,23940815,4225,4225,4225,4225,6
|
|
20240701,150600,23915465,4225,4225,4225,4225,0
|
|
20240701,150500,23915465,4225,4225,4225,4225,0
|
|
20240701,150400,23915465,4225,4225,4225,4225,0
|
|
20240701,150300,23915465,4225,4225,4225,4225,0
|
|
20240701,150200,23915465,4225,4225,4225,4225,3
|
|
20240701,150100,23902790,4245,4245,4245,4245,0
|
|
20240701,150000,23902790,4245,4245,4245,4245,0
|
|
20240701,145900,23902790,4245,4245,4245,4245,0
|
|
20240701,145800,23902790,4245,4245,4245,4245,0
|
|
20240701,145700,23902790,4245,4245,4245,4245,0
|
|
20240701,145600,23902790,4245,4245,4245,4245,1
|
|
20240701,145500,23898545,4220,4220,4220,4220,135
|
|
20240701,145400,23328845,4220,4235,4235,4220,700
|
|
20240701,145300,20371010,4260,4260,4260,4260,0
|
|
20240701,145200,20371010,4260,4260,4260,4260,0
|
|
20240701,145100,20371010,4260,4260,4260,4260,0
|
|
20240701,145000,20371010,4260,4260,4260,4260,0
|
|
20240701,144900,20371010,4260,4260,4260,4260,0
|
|
20240701,144800,20371010,4260,4260,4260,4260,1
|
|
20240701,144700,20366750,4270,4270,4270,4270,0
|
|
20240701,144600,20366750,4270,4270,4270,4270,0
|
|
20240701,144500,20366750,4270,4270,4270,4270,0
|
|
20240701,144400,20366750,4270,4270,4270,4270,0
|
|
20240701,144300,20366750,4270,4270,4270,4270,0
|
|
20240701,144200,20366750,4270,4270,4270,4270,0
|
|
20240701,144100,20366750,4270,4270,4270,4270,0
|
|
20240701,144000,20366750,4270,4270,4270,4270,0
|
|
20240701,143900,20366750,4270,4270,4270,4270,1
|
|
20240701,143800,20362480,4235,4240,4240,4235,81
|
|
20240701,143700,20019180,4240,4240,4240,4240,0
|
|
20240701,143600,20019180,4240,4240,4240,4240,0
|
|
20240701,143500,20019180,4240,4240,4240,4240,0
|
|
20240701,143400,20019180,4240,4240,4240,4240,0
|
|
20240701,143300,20019180,4240,4240,4240,4240,0
|
|
20240701,143200,20019180,4240,4240,4240,4240,0
|
|
20240701,143100,20019180,4240,4240,4240,4240,0
|
|
20240701,143000,20019180,4240,4240,4240,4240,0
|
|
20240701,142900,20019180,4240,4240,4240,4240,10
|
|
20240701,142800,19976780,4240,4240,4240,4240,0
|
|
20240701,142700,19976780,4240,4240,4240,4240,0
|
|
20240701,142600,19976780,4240,4240,4240,4240,0
|
|
20240701,142500,19976780,4240,4240,4240,4240,0
|
|
20240701,142400,19976780,4240,4240,4240,4240,0
|
|
20240701,142300,19976780,4240,4240,4240,4240,0
|
|
20240701,142200,19976780,4240,4240,4240,4240,0
|
|
20240701,142100,19976780,4240,4240,4240,4240,0
|
|
20240701,142000,19976780,4240,4240,4240,4240,0
|
|
20240701,141900,19976780,4240,4240,4240,4240,0
|
|
20240701,141800,19976780,4240,4240,4240,4240,0
|
|
20240701,141700,19976780,4240,4240,4240,4240,0
|
|
20240701,141600,19976780,4240,4240,4240,4240,0
|
|
20240701,141500,19976780,4240,4240,4240,4240,0
|
|
20240701,141400,19976780,4240,4240,4240,4240,0
|
|
20240701,141300,19976780,4240,4240,4240,4240,0
|
|
20240701,141200,19976780,4240,4240,4240,4240,0
|
|
20240701,141100,19976780,4240,4240,4240,4240,0
|
|
20240701,141000,19976780,4240,4240,4240,4240,0
|
|
20240701,140900,19976780,4240,4240,4240,4240,1
|
|
20240701,140800,19972540,4255,4255,4255,4255,0
|
|
20240701,140700,19972540,4255,4255,4255,4255,0
|
|
20240701,140600,19972540,4255,4255,4255,4255,0
|
|
20240701,140500,19972540,4255,4255,4255,4255,0
|
|
20240701,140400,19972540,4255,4255,4255,4255,0
|
|
20240701,140300,19972540,4255,4210,4255,4210,13
|
|
20240701,140200,19917765,4210,4205,4210,4205,72
|
|
20240701,140100,19614825,4255,4210,4255,4200,329
|
|
20240701,140000,18232780,4210,4260,4270,4210,263
|
|
20240701,135900,17124875,4215,4215,4215,4215,31
|
|
20240701,135800,16994210,4275,4275,4275,4275,0
|
|
20240701,135700,16994210,4275,4230,4275,4220,138
|
|
20240701,135600,16411370,4235,4255,4255,4235,8
|
|
20240701,135500,16377440,4295,4295,4295,4295,0
|
|
20240701,135400,16377440,4295,4295,4295,4295,0
|
|
20240701,135300,16377440,4295,4295,4295,4295,0
|
|
20240701,135200,16377440,4295,4295,4295,4295,1
|
|
20240701,135100,16373145,4305,4305,4305,4305,0
|
|
20240701,135000,16373145,4305,4305,4305,4305,0
|
|
20240701,134900,16373145,4305,4305,4305,4305,0
|
|
20240701,134800,16373145,4305,4305,4305,4305,0
|
|
20240701,134700,16373145,4305,4305,4305,4305,0
|
|
20240701,134600,16373145,4305,4305,4305,4305,0
|
|
20240701,134500,16373145,4305,4305,4305,4305,0
|
|
20240701,134400,16373145,4305,4305,4305,4305,0
|
|
20240701,134300,16373145,4305,4305,4305,4305,0
|
|
20240701,134200,16373145,4305,4305,4305,4305,0
|
|
20240701,134100,16373145,4305,4305,4305,4305,0
|
|
20240701,134000,16373145,4305,4305,4305,4305,0
|
|
20240701,133900,16373145,4305,4305,4305,4305,0
|
|
20240701,133800,16373145,4305,4305,4305,4305,0
|
|
20240701,133700,16373145,4305,4305,4305,4305,0
|
|
20240701,133600,16373145,4305,4305,4305,4305,0
|
|
20240701,133500,16373145,4305,4305,4305,4305,0
|
|
20240701,133400,16373145,4305,4305,4305,4305,0
|
|
20240701,133300,16373145,4305,4305,4305,4305,0
|
|
20240701,133200,16373145,4305,4305,4305,4305,1
|
|
20240701,133100,16368840,4245,4245,4245,4245,0
|
|
20240701,133000,16368840,4245,4245,4245,4245,0
|
|
20240701,132900,16368840,4245,4245,4245,4245,0
|
|
20240701,132800,16368840,4245,4245,4245,4245,0
|
|
20240701,132700,16368840,4245,4245,4245,4245,0
|
|
20240701,132600,16368840,4245,4245,4245,4245,0
|
|
20240701,132500,16368840,4245,4245,4245,4245,0
|
|
20240701,132400,16368840,4245,4245,4245,4245,0
|
|
20240701,132300,16368840,4245,4245,4245,4245,0
|
|
20240701,132200,16368840,4245,4245,4245,4245,0
|
|
20240701,132100,16368840,4245,4245,4245,4245,0
|
|
20240701,132000,16368840,4245,4245,4245,4245,0
|
|
20240701,131900,16368840,4245,4245,4245,4245,0
|
|
20240701,131800,16368840,4245,4245,4245,4245,0
|
|
20240701,131700,16368840,4245,4245,4245,4245,0
|
|
20240701,131600,16368840,4245,4245,4245,4245,0
|
|
20240701,131500,16368840,4245,4245,4245,4245,0
|
|
20240701,131400,16368840,4245,4245,4245,4245,0
|
|
20240701,131300,16368840,4245,4245,4245,4245,0
|
|
20240701,131200,16368840,4245,4245,4245,4245,0
|
|
20240701,131100,16368840,4245,4245,4245,4245,0
|
|
20240701,131000,16368840,4245,4245,4245,4245,0
|
|
20240701,130900,16368840,4245,4245,4245,4245,0
|
|
20240701,130800,16368840,4245,4245,4245,4245,0
|
|
20240701,130700,16368840,4245,4245,4245,4245,0
|
|
20240701,130600,16368840,4245,4245,4245,4245,0
|
|
20240701,130500,16368840,4245,4245,4245,4245,0
|
|
20240701,130400,16368840,4245,4245,4245,4245,0
|
|
20240701,130300,16368840,4245,4245,4245,4245,0
|
|
20240701,130200,16368840,4245,4245,4245,4245,0
|
|
20240701,130100,16368840,4245,4245,4245,4245,0
|
|
20240701,130000,16368840,4245,4245,4245,4245,0
|
|
20240701,125900,16368840,4245,4245,4245,4245,0
|
|
20240701,125800,16368840,4245,4245,4245,4245,0
|
|
20240701,125700,16368840,4245,4245,4245,4245,0
|
|
20240701,125600,16368840,4245,4245,4245,4245,0
|
|
20240701,125500,16368840,4245,4245,4245,4245,0
|
|
20240701,125400,16368840,4245,4245,4245,4245,0
|
|
20240701,125300,16368840,4245,4245,4245,4245,0
|
|
20240701,125200,16368840,4245,4245,4245,4245,0
|
|
20240701,125100,16368840,4245,4245,4245,4245,0
|
|
20240701,125000,16368840,4245,4245,4245,4245,0
|
|
20240701,124900,16368840,4245,4245,4245,4245,0
|
|
20240701,124800,16368840,4245,4245,4245,4245,1
|
|
20240701,124700,16364595,4245,4245,4245,4245,0
|
|
20240701,124600,16364595,4245,4245,4245,4245,0
|
|
20240701,124500,16364595,4245,4245,4245,4245,0
|
|
20240701,124400,16364595,4245,4245,4245,4245,0
|
|
20240701,124300,16364595,4245,4245,4245,4245,19
|
|
20240701,124200,16283940,4245,4245,4245,4245,0
|
|
20240701,124100,16283940,4245,4245,4245,4245,0
|
|
20240701,124000,16283940,4245,4245,4245,4245,0
|
|
20240701,123900,16283940,4245,4245,4245,4245,1
|
|
20240701,123800,16279695,4305,4305,4305,4305,0
|
|
20240701,123700,16279695,4305,4305,4305,4305,0
|
|
20240701,123600,16279695,4305,4240,4305,4240,219
|
|
20240701,123500,15350240,4240,4240,4240,4240,0
|
|
20240701,123400,15350240,4240,4240,4240,4240,0
|
|
20240701,123300,15350240,4240,4240,4240,4240,0
|
|
20240701,123200,15350240,4240,4240,4240,4240,0
|
|
20240701,123100,15350240,4240,4240,4240,4240,0
|
|
20240701,123000,15350240,4240,4240,4240,4240,0
|
|
20240701,122900,15350240,4240,4240,4240,4240,0
|
|
20240701,122800,15350240,4240,4240,4240,4240,0
|
|
20240701,122700,15350240,4240,4240,4240,4240,0
|
|
20240701,122600,15350240,4240,4240,4240,4240,0
|
|
20240701,122500,15350240,4240,4240,4240,4240,0
|
|
20240701,122400,15350240,4240,4240,4240,4240,0
|
|
20240701,122300,15350240,4240,4240,4240,4240,0
|
|
20240701,122200,15350240,4240,4240,4240,4240,2
|
|
20240701,122100,15341760,4240,4240,4240,4240,0
|
|
20240701,122000,15341760,4240,4240,4240,4240,0
|
|
20240701,121900,15341760,4240,4240,4240,4240,0
|
|
20240701,121800,15341760,4240,4240,4240,4240,0
|
|
20240701,121700,15341760,4240,4240,4240,4240,0
|
|
20240701,121600,15341760,4240,4235,4240,4235,18
|
|
20240701,121500,15265470,4200,4215,4215,4200,75
|
|
20240701,121400,14950435,4240,4240,4240,4240,21
|
|
20240701,121300,14861395,4245,4245,4245,4245,0
|
|
20240701,121200,14861395,4245,4245,4245,4245,0
|
|
20240701,121100,14861395,4245,4245,4245,4245,0
|
|
20240701,121000,14861395,4245,4240,4245,4240,700
|
|
20240701,120900,11892265,4240,4240,4240,4240,0
|
|
20240701,120800,11892265,4240,4240,4240,4240,0
|
|
20240701,120700,11892265,4240,4240,4240,4240,0
|
|
20240701,120600,11892265,4240,4240,4240,4240,0
|
|
20240701,120500,11892265,4240,4240,4240,4240,0
|
|
20240701,120400,11892265,4240,4240,4240,4240,0
|
|
20240701,120300,11892265,4240,4240,4240,4240,0
|
|
20240701,120200,11892265,4240,4240,4240,4240,0
|
|
20240701,120100,11892265,4240,4240,4240,4240,0
|
|
20240701,120000,11892265,4240,4240,4240,4240,0
|
|
20240701,115900,11892265,4240,4240,4240,4240,0
|
|
20240701,115800,11892265,4240,4240,4240,4240,0
|
|
20240701,115700,11892265,4240,4240,4240,4240,0
|
|
20240701,115600,11892265,4240,4240,4240,4240,0
|
|
20240701,115500,11892265,4240,4240,4240,4240,0
|
|
20240701,115400,11892265,4240,4240,4240,4240,0
|
|
20240701,115300,11892265,4240,4240,4240,4240,0
|
|
20240701,115200,11892265,4240,4240,4240,4240,0
|
|
20240701,115100,11892265,4240,4240,4240,4240,0
|
|
20240701,115000,11892265,4240,4240,4240,4240,0
|
|
20240701,114900,11892265,4240,4240,4240,4240,0
|
|
20240701,114800,11892265,4240,4240,4240,4240,0
|
|
20240701,114700,11892265,4240,4240,4240,4240,0
|
|
20240701,114600,11892265,4240,4240,4240,4240,0
|
|
20240701,114500,11892265,4240,4240,4240,4240,0
|
|
20240701,114400,11892265,4240,4240,4240,4240,0
|
|
20240701,114300,11892265,4240,4240,4240,4240,1
|
|
20240701,114200,11888025,4240,4240,4240,4240,0
|
|
20240701,114100,11888025,4240,4240,4240,4240,0
|
|
20240701,114000,11888025,4240,4240,4240,4240,0
|
|
20240701,113900,11888025,4240,4240,4240,4240,0
|
|
20240701,113800,11888025,4240,4240,4240,4240,0
|
|
20240701,113700,11888025,4240,4240,4240,4240,0
|
|
20240701,113600,11888025,4240,4215,4240,4215,174
|
|
20240701,113500,11152565,4215,4215,4215,4215,0
|
|
20240701,113400,11152565,4215,4215,4215,4215,0
|
|
20240701,113300,11152565,4215,4215,4215,4215,0
|
|
20240701,113200,11152565,4215,4215,4215,4215,0
|
|
20240701,113100,11152565,4215,4215,4215,4215,0
|
|
20240701,113000,11152565,4215,4215,4215,4215,1
|
|
20240701,112900,11148350,4185,4185,4185,4185,1
|
|
20240701,112800,11144165,4190,4190,4190,4190,31
|
|
20240701,112700,11014275,4215,4215,4215,4215,0
|
|
20240701,112600,11014275,4215,4215,4215,4215,0
|
|
20240701,112500,11014275,4215,4215,4215,4215,0
|
|
20240701,112400,11014275,4215,4215,4215,4215,0
|
|
20240701,112300,11014275,4215,4215,4215,4215,0
|
|
20240701,112200,11014275,4215,4215,4215,4215,0
|
|
20240701,112100,11014275,4215,4215,4215,4215,0
|
|
20240701,112000,11014275,4215,4215,4215,4215,1
|
|
20240701,111900,11010060,4215,4215,4215,4215,0
|
|
20240701,111800,11010060,4215,4215,4215,4215,0
|
|
20240701,111700,11010060,4215,4215,4215,4215,0
|
|
20240701,111600,11010060,4215,4215,4215,4215,0
|
|
20240701,111500,11010060,4215,4215,4215,4215,0
|
|
20240701,111400,11010060,4215,4215,4215,4215,0
|
|
20240701,111300,11010060,4215,4215,4215,4215,0
|
|
20240701,111200,11010060,4215,4215,4215,4215,0
|
|
20240701,111100,11010060,4215,4215,4215,4215,7
|
|
20240701,111000,10980555,4215,4215,4215,4215,0
|
|
20240701,110900,10980555,4215,4215,4215,4215,1
|
|
20240701,110800,10976340,4195,4195,4195,4195,0
|
|
20240701,110700,10976340,4195,4195,4195,4195,0
|
|
20240701,110600,10976340,4195,4200,4200,4195,2
|
|
20240701,110500,10967945,4220,4220,4220,4220,0
|
|
20240701,110400,10967945,4220,4220,4220,4220,0
|
|
20240701,110300,10967945,4220,4220,4220,4220,0
|
|
20240701,110200,10967945,4220,4220,4220,4220,0
|
|
20240701,110100,10967945,4220,4220,4220,4220,0
|
|
20240701,110000,10967945,4220,4220,4220,4220,0
|
|
20240701,105900,10967945,4220,4220,4220,4220,0
|
|
20240701,105800,10967945,4220,4220,4220,4220,0
|
|
20240701,105700,10967945,4220,4220,4220,4220,0
|
|
20240701,105600,10967945,4220,4185,4220,4185,679
|
|
20240701,105500,8121655,4180,4180,4180,4180,0
|
|
20240701,105400,8121655,4180,4180,4180,4180,0
|
|
20240701,105300,8121655,4180,4180,4180,4180,0
|
|
20240701,105200,8121655,4180,4180,4180,4180,0
|
|
20240701,105100,8121655,4180,4180,4180,4180,0
|
|
20240701,105000,8121655,4180,4185,4185,4180,4
|
|
20240701,104900,8104920,4185,4180,4185,4180,12
|
|
20240701,104800,8054735,4185,4185,4185,4185,68
|
|
20240701,104700,7770155,4185,4185,4185,4185,0
|
|
20240701,104600,7770155,4185,4185,4185,4185,0
|
|
20240701,104500,7770155,4185,4185,4185,4185,0
|
|
20240701,104400,7770155,4185,4185,4185,4185,0
|
|
20240701,104300,7770155,4185,4185,4185,4185,2
|
|
20240701,104200,7761785,4190,4190,4190,4190,6
|
|
20240701,104100,7736645,4190,4190,4190,4190,0
|
|
20240701,104000,7736645,4190,4190,4190,4190,0
|
|
20240701,103900,7736645,4190,4190,4190,4190,0
|
|
20240701,103800,7736645,4190,4190,4190,4190,1
|
|
20240701,103700,7732455,4185,4185,4185,4185,0
|
|
20240701,103600,7732455,4185,4185,4185,4185,0
|
|
20240701,103500,7732455,4185,4185,4185,4185,0
|
|
20240701,103400,7732455,4185,4185,4185,4185,0
|
|
20240701,103300,7732455,4185,4185,4185,4185,0
|
|
20240701,103200,7732455,4185,4185,4185,4185,0
|
|
20240701,103100,7732455,4185,4185,4185,4185,0
|
|
20240701,103000,7732455,4185,4185,4185,4185,1
|
|
20240701,102900,7728270,4190,4190,4190,4190,0
|
|
20240701,102800,7728270,4190,4195,4195,4190,279
|
|
20240701,102700,6559245,4190,4190,4190,4190,0
|
|
20240701,102600,6559245,4190,4190,4190,4190,0
|
|
20240701,102500,6559245,4190,4190,4190,4190,0
|
|
20240701,102400,6559245,4190,4190,4190,4190,0
|
|
20240701,102300,6559245,4190,4190,4190,4190,3
|
|
20240701,102200,6546675,4195,4195,4195,4195,1
|
|
20240701,102100,6542480,4190,4190,4190,4190,0
|
|
20240701,102000,6542480,4190,4190,4190,4190,0
|
|
20240701,101900,6542480,4190,4195,4195,4190,5
|
|
20240701,101800,6521510,4195,4195,4195,4195,0
|
|
20240701,101700,6521510,4195,4195,4195,4195,4
|
|
20240701,101600,6504730,4195,4195,4195,4195,0
|
|
20240701,101500,6504730,4195,4195,4195,4195,0
|
|
20240701,101400,6504730,4195,4195,4195,4195,0
|
|
20240701,101300,6504730,4195,4195,4195,4195,0
|
|
20240701,101200,6504730,4195,4195,4195,4195,55
|
|
20240701,101100,6274005,4195,4195,4195,4195,0
|
|
20240701,101000,6274005,4195,4195,4195,4195,140
|
|
20240701,100900,5686705,4195,4195,4195,4195,0
|
|
20240701,100800,5686705,4195,4195,4195,4195,0
|
|
20240701,100700,5686705,4195,4195,4195,4195,100
|
|
20240701,100600,5267205,4195,4195,4195,4195,0
|
|
20240701,100500,5267205,4195,4195,4195,4195,0
|
|
20240701,100400,5267205,4195,4195,4195,4195,0
|
|
20240701,100300,5267205,4195,4195,4195,4195,0
|
|
20240701,100200,5267205,4195,4195,4195,4195,0
|
|
20240701,100100,5267205,4195,4195,4195,4195,0
|
|
20240701,100000,5267205,4195,4195,4195,4195,0
|
|
20240701,095900,5267205,4195,4195,4195,4195,6
|
|
20240701,095800,5242035,4200,4200,4200,4200,0
|
|
20240701,095700,5242035,4200,4200,4200,4200,0
|
|
20240701,095600,5242035,4200,4200,4200,4200,8
|
|
20240701,095500,5208435,4195,4195,4195,4195,0
|
|
20240701,095400,5208435,4195,4195,4195,4195,0
|
|
20240701,095300,5208435,4195,4195,4195,4195,0
|
|
20240701,095200,5208435,4195,4195,4195,4195,0
|
|
20240701,095100,5208435,4195,4195,4195,4195,0
|
|
20240701,095000,5208435,4195,4195,4195,4195,1
|
|
20240701,094900,5204240,4200,4200,4200,4200,0
|
|
20240701,094800,5204240,4200,4200,4200,4200,0
|
|
20240701,094700,5204240,4200,4200,4200,4200,0
|
|
20240701,094600,5204240,4200,4200,4200,4200,0
|
|
20240701,094500,5204240,4200,4200,4200,4200,0
|
|
20240701,094400,5204240,4200,4200,4200,4200,1
|
|
20240701,094300,5200040,4200,4200,4200,4200,0
|
|
20240701,094200,5200040,4200,4200,4200,4200,2
|
|
20240701,094100,5191640,4200,4200,4200,4200,30
|
|
20240701,094000,5065640,4200,4200,4200,4200,0
|
|
20240701,093900,5065640,4200,4200,4200,4200,0
|
|
20240701,093800,5065640,4200,4200,4200,4200,1
|
|
20240701,093700,5061440,4205,4215,4215,4205,194
|
|
20240701,093600,4244380,4215,4215,4215,4215,0
|
|
20240701,093500,4244380,4215,4215,4215,4215,793
|
|
20240701,093400,901885,4215,4215,4215,4215,0
|
|
20240701,093300,901885,4215,4215,4215,4215,0
|
|
20240701,093200,901885,4215,4215,4215,4215,0
|
|
20240701,093100,901885,4215,4215,4215,4215,0
|
|
20240701,093000,901885,4215,4215,4215,4215,6
|
|
20240701,092900,876595,4215,4215,4215,4215,0
|
|
20240701,092800,876595,4215,4215,4215,4215,0
|
|
20240701,092700,876595,4215,4215,4215,4215,0
|
|
20240701,092600,876595,4215,4215,4215,4215,0
|
|
20240701,092500,876595,4215,4215,4215,4215,0
|
|
20240701,092400,876595,4215,4215,4215,4215,0
|
|
20240701,092300,876595,4215,4215,4215,4215,10
|
|
20240701,092200,834445,4220,4220,4220,4220,0
|
|
20240701,092100,834445,4220,4220,4220,4220,0
|
|
20240701,092000,834445,4220,4220,4220,4220,15
|
|
20240701,091900,771145,4225,4225,4225,4225,1
|
|
20240701,091800,766920,4230,4230,4230,4230,7
|
|
20240701,091700,737310,4230,4230,4230,4230,6
|
|
20240701,091600,711930,4230,4230,4230,4230,10
|
|
20240701,091500,669630,4225,4230,4230,4225,25
|
|
20240701,091400,563930,4235,4235,4235,4235,0
|
|
20240701,091300,563930,4235,4235,4235,4235,0
|
|
20240701,091200,563930,4235,4235,4235,4235,0
|
|
20240701,091100,563930,4235,4240,4240,4235,3
|
|
20240701,091000,551220,4250,4250,4250,4250,0
|
|
20240701,090900,551220,4250,4250,4250,4250,0
|
|
20240701,090800,551220,4250,4250,4250,4250,0
|
|
20240701,090700,551220,4250,4250,4250,4250,0
|
|
20240701,090600,551220,4250,4250,4250,4250,0
|
|
20240701,090500,551220,4250,4250,4250,4250,2
|
|
20240701,090400,542720,4240,4240,4240,4240,0
|
|
20240701,090300,542720,4240,4240,4240,4240,0
|
|
20240701,090200,542720,4240,4240,4240,4240,0
|
|
20240701,090100,542720,4240,4240,4240,4240,7
|
|
20240701,090000,513040,4240,4240,4240,4240,121
|