621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191800,8626535,3800,3800,3800,3800,133
|
|
20240702,191700,8626535,3800,3800,3800,3800,0
|
|
20240702,191600,8626535,3800,3800,3800,3800,0
|
|
20240702,191500,8626535,3800,3800,3800,3800,0
|
|
20240702,191400,8626535,3800,3800,3800,3800,0
|
|
20240702,191300,8626535,3800,3800,3800,3800,0
|
|
20240702,191200,8626535,3800,3800,3800,3800,0
|
|
20240702,191100,8626535,3800,3800,3800,3800,0
|
|
20240702,191000,8626535,3800,3800,3800,3800,0
|
|
20240702,190900,8626535,3800,3800,3800,3800,0
|
|
20240702,190800,8626535,3800,3800,3800,3800,0
|
|
20240702,190700,8626535,3800,3800,3800,3800,0
|
|
20240702,190600,8626535,3800,3800,3800,3800,0
|
|
20240702,190500,8626535,3800,3800,3800,3800,0
|
|
20240702,190400,8626535,3800,3800,3800,3800,0
|
|
20240702,190300,8626535,3800,3800,3800,3800,0
|
|
20240702,190200,8626535,3800,3800,3800,3800,0
|
|
20240702,190100,8626535,3800,3800,3800,3800,0
|
|
20240702,190000,8626535,3800,3800,3800,3800,0
|
|
20240702,185900,8626535,3800,3800,3800,3800,0
|
|
20240702,185800,8626535,3800,3800,3800,3800,0
|
|
20240702,185700,8626535,3800,3800,3800,3800,0
|
|
20240702,185600,8626535,3800,3800,3800,3800,0
|
|
20240702,185500,8626535,3800,3800,3800,3800,0
|
|
20240702,185400,8626535,3800,3800,3800,3800,0
|
|
20240702,185300,8626535,3800,3800,3800,3800,0
|
|
20240702,185200,8626535,3800,3800,3800,3800,0
|
|
20240702,185100,8626535,3800,3800,3800,3800,0
|
|
20240702,185000,8626535,3800,3800,3800,3800,0
|
|
20240702,184900,8626535,3800,3800,3800,3800,0
|
|
20240702,184800,8626535,3800,3800,3800,3800,133
|
|
20240702,184700,8626535,3800,3800,3800,3800,0
|
|
20240702,184600,8626535,3800,3800,3800,3800,0
|
|
20240702,184500,8626535,3800,3800,3800,3800,0
|
|
20240702,184400,8626535,3800,3800,3800,3800,0
|
|
20240702,184300,8626535,3800,3800,3800,3800,0
|
|
20240702,184200,8626535,3800,3800,3800,3800,0
|
|
20240702,184100,8626535,3800,3800,3800,3800,0
|
|
20240702,184000,8626535,3800,3800,3800,3800,0
|
|
20240702,183900,8626535,3800,3800,3800,3800,0
|
|
20240702,183800,8626535,3800,3800,3800,3800,0
|
|
20240702,183700,8626535,3800,3800,3800,3800,0
|
|
20240702,183600,8626535,3800,3800,3800,3800,0
|
|
20240702,183500,8626535,3800,3800,3800,3800,0
|
|
20240702,183400,8626535,3800,3800,3800,3800,0
|
|
20240702,183300,8626535,3800,3800,3800,3800,0
|
|
20240702,183200,8626535,3800,3800,3800,3800,0
|
|
20240702,183100,8626535,3800,3800,3800,3800,0
|
|
20240702,183000,8626535,3800,3800,3800,3800,0
|
|
20240702,182900,8626535,3800,3800,3800,3800,0
|
|
20240702,182800,8626535,3800,3800,3800,3800,0
|
|
20240702,182700,8626535,3800,3800,3800,3800,0
|
|
20240702,182600,8626535,3800,3800,3800,3800,0
|
|
20240702,182500,8626535,3800,3800,3800,3800,0
|
|
20240702,182400,8626535,3800,3800,3800,3800,0
|
|
20240702,182300,8626535,3800,3800,3800,3800,0
|
|
20240702,182200,8626535,3800,3800,3800,3800,0
|
|
20240702,182100,8626535,3800,3800,3800,3800,0
|
|
20240702,182000,8626535,3800,3800,3800,3800,0
|
|
20240702,181900,8626535,3800,3800,3800,3800,0
|
|
20240702,181800,8626535,3800,3800,3800,3800,133
|
|
20240702,181700,8626535,3800,3800,3800,3800,0
|
|
20240702,181600,8626535,3800,3800,3800,3800,0
|
|
20240702,181500,8626535,3800,3800,3800,3800,0
|
|
20240702,181400,8626535,3800,3800,3800,3800,0
|
|
20240702,181300,8626535,3800,3800,3800,3800,0
|
|
20240702,181200,8626535,3800,3800,3800,3800,0
|
|
20240702,181100,8626535,3800,3800,3800,3800,0
|
|
20240702,181000,8626535,3800,3800,3800,3800,0
|
|
20240702,180900,8626535,3800,3800,3800,3800,0
|
|
20240702,180800,8626535,3800,3800,3800,3800,0
|
|
20240702,180700,8626535,3800,3800,3800,3800,0
|
|
20240702,180600,8626535,3800,3800,3800,3800,0
|
|
20240702,180500,8626535,3800,3800,3800,3800,0
|
|
20240702,180400,8626535,3800,3800,3800,3800,0
|
|
20240702,180300,8626535,3800,3800,3800,3800,0
|
|
20240702,180200,8626535,3800,3800,3800,3800,0
|
|
20240702,180100,8626535,3800,3800,3800,3800,0
|
|
20240702,180000,8626535,3800,3800,3800,3800,0
|
|
20240702,175900,8626535,3800,3800,3800,3800,0
|
|
20240702,175800,8626535,3800,3800,3800,3800,0
|
|
20240702,175700,8626535,3800,3800,3800,3800,0
|
|
20240702,175600,8626535,3800,3800,3800,3800,0
|
|
20240702,175500,8626535,3800,3800,3800,3800,0
|
|
20240702,175400,8626535,3800,3800,3800,3800,0
|
|
20240702,175300,8626535,3800,3800,3800,3800,0
|
|
20240702,175200,8626535,3800,3800,3800,3800,0
|
|
20240702,175100,8626535,3800,3800,3800,3800,0
|
|
20240702,175000,8626535,3800,3800,3800,3800,0
|
|
20240702,174900,8626535,3800,3800,3800,3800,0
|
|
20240702,174800,8626535,3800,3800,3800,3800,133
|
|
20240702,174700,8626535,3800,3800,3800,3800,0
|
|
20240702,174600,8626535,3800,3800,3800,3800,0
|
|
20240702,174500,8626535,3800,3800,3800,3800,0
|
|
20240702,174400,8626535,3800,3800,3800,3800,0
|
|
20240702,174300,8626535,3800,3800,3800,3800,0
|
|
20240702,174200,8626535,3800,3800,3800,3800,0
|
|
20240702,174100,8626535,3800,3800,3800,3800,0
|
|
20240702,174000,8626535,3800,3800,3800,3800,0
|
|
20240702,173900,8626535,3800,3800,3800,3800,0
|
|
20240702,173800,8626535,3800,3800,3800,3800,0
|
|
20240702,173700,8626535,3800,3800,3800,3800,0
|
|
20240702,173600,8626535,3800,3800,3800,3800,0
|
|
20240702,173500,8626535,3800,3800,3800,3800,0
|
|
20240702,173400,8626535,3800,3800,3800,3800,0
|
|
20240702,173300,8626535,3800,3800,3800,3800,0
|
|
20240702,173200,8626535,3800,3800,3800,3800,0
|
|
20240702,173100,8626535,3800,3800,3800,3800,0
|
|
20240702,173000,8626535,3800,3800,3800,3800,0
|
|
20240702,172900,8626535,3800,3800,3800,3800,0
|
|
20240702,172800,8626535,3800,3800,3800,3800,0
|
|
20240702,172700,8626535,3800,3800,3800,3800,0
|
|
20240702,172600,8626535,3800,3800,3800,3800,0
|
|
20240702,172500,8626535,3800,3800,3800,3800,0
|
|
20240702,172400,8626535,3800,3800,3800,3800,0
|
|
20240702,172300,8626535,3800,3800,3800,3800,0
|
|
20240702,172200,8626535,3800,3800,3800,3800,0
|
|
20240702,172100,8626535,3800,3800,3800,3800,0
|
|
20240702,172000,8626535,3800,3800,3800,3800,0
|
|
20240702,171900,8626535,3800,3800,3800,3800,0
|
|
20240702,171800,8626535,3800,3800,3800,3800,133
|
|
20240702,171700,8626535,3800,3800,3800,3800,0
|
|
20240702,171600,8626535,3800,3800,3800,3800,0
|
|
20240702,171500,8626535,3800,3800,3800,3800,0
|
|
20240702,171400,8626535,3800,3800,3800,3800,0
|
|
20240702,171300,8626535,3800,3800,3800,3800,0
|
|
20240702,171200,8626535,3800,3800,3800,3800,0
|
|
20240702,171100,8626535,3800,3800,3800,3800,0
|
|
20240702,171000,8626535,3800,3800,3800,3800,0
|
|
20240702,170900,8626535,3800,3800,3800,3800,0
|
|
20240702,170800,8626535,3800,3800,3800,3800,0
|
|
20240702,170700,8626535,3800,3800,3800,3800,0
|
|
20240702,170600,8626535,3800,3800,3800,3800,0
|
|
20240702,170500,8626535,3800,3800,3800,3800,0
|
|
20240702,170400,8626535,3800,3800,3800,3800,0
|
|
20240702,170300,8626535,3800,3800,3800,3800,0
|
|
20240702,170200,8626535,3800,3800,3800,3800,0
|
|
20240702,170100,8626535,3800,3800,3800,3800,0
|
|
20240702,170000,8626535,3800,3800,3800,3800,0
|
|
20240702,165900,8626535,3800,3800,3800,3800,0
|
|
20240702,165800,8626535,3800,3800,3800,3800,0
|
|
20240702,165700,8626535,3800,3800,3800,3800,0
|
|
20240702,165600,8626535,3800,3800,3800,3800,0
|
|
20240702,165500,8626535,3800,3800,3800,3800,0
|
|
20240702,165400,8626535,3800,3800,3800,3800,0
|
|
20240702,165300,8626535,3800,3800,3800,3800,0
|
|
20240702,165200,8626535,3800,3800,3800,3800,0
|
|
20240702,165100,8626535,3800,3800,3800,3800,0
|
|
20240702,165000,8626535,3800,3800,3800,3800,0
|
|
20240702,164900,8626535,3800,3800,3800,3800,0
|
|
20240702,164800,8626535,3800,3800,3800,3800,133
|
|
20240702,164700,8626535,3800,3800,3800,3800,0
|
|
20240702,164600,8626535,3800,3800,3800,3800,0
|
|
20240702,164500,8626535,3800,3800,3800,3800,0
|
|
20240702,164400,8626535,3800,3800,3800,3800,0
|
|
20240702,164300,8626535,3800,3800,3800,3800,0
|
|
20240702,164200,8626535,3800,3800,3800,3800,0
|
|
20240702,164100,8626535,3800,3800,3800,3800,0
|
|
20240702,164000,8626535,3800,3800,3800,3800,0
|
|
20240702,163900,8626535,3800,3800,3800,3800,0
|
|
20240702,163800,8626535,3800,3800,3800,3800,0
|
|
20240702,163700,8626535,3800,3800,3800,3800,0
|
|
20240702,163600,8626535,3800,3800,3800,3800,0
|
|
20240702,163500,8626535,3800,3800,3800,3800,0
|
|
20240702,163400,8626535,3800,3800,3800,3800,0
|
|
20240702,163300,8626535,3800,3800,3800,3800,0
|
|
20240702,163200,8626535,3800,3800,3800,3800,0
|
|
20240702,163100,8626535,3800,3800,3800,3800,0
|
|
20240702,163000,8626535,3800,3800,3800,3800,0
|
|
20240702,162900,8626535,3800,3800,3800,3800,0
|
|
20240702,162800,8626535,3800,3800,3800,3800,0
|
|
20240702,162700,8626535,3800,3800,3800,3800,0
|
|
20240702,162600,8626535,3800,3800,3800,3800,0
|
|
20240702,162500,8626535,3800,3800,3800,3800,0
|
|
20240702,162400,8626535,3800,3800,3800,3800,0
|
|
20240702,162300,8626535,3800,3800,3800,3800,0
|
|
20240702,162200,8626535,3800,3800,3800,3800,0
|
|
20240702,162100,8626535,3800,3800,3800,3800,0
|
|
20240702,162000,8626535,3800,3800,3800,3800,0
|
|
20240702,161900,8626535,3800,3800,3800,3800,0
|
|
20240702,161800,8626535,3800,3800,3800,3800,133
|
|
20240702,161700,8626535,3800,3800,3800,3800,0
|
|
20240702,161600,8626535,3800,3800,3800,3800,0
|
|
20240702,161500,8626535,3800,3800,3800,3800,0
|
|
20240702,161400,8626535,3800,3800,3800,3800,0
|
|
20240702,161300,8626535,3800,3800,3800,3800,0
|
|
20240702,161200,8626535,3800,3800,3800,3800,0
|
|
20240702,161100,8626535,3800,3800,3800,3800,0
|
|
20240702,161000,8626535,3800,3800,3800,3800,0
|
|
20240702,160900,8626535,3800,3800,3800,3800,0
|
|
20240702,160800,8626535,3800,3800,3800,3800,0
|
|
20240702,160700,8626535,3800,3800,3800,3800,0
|
|
20240702,160600,8626535,3800,3800,3800,3800,0
|
|
20240702,160500,8626535,3800,3800,3800,3800,0
|
|
20240702,160400,8626535,3800,3800,3800,3800,0
|
|
20240702,160300,8626535,3800,3800,3800,3800,0
|
|
20240702,160200,8626535,3800,3800,3800,3800,0
|
|
20240702,160100,8626535,3800,3800,3800,3800,0
|
|
20240702,160000,8626535,3800,3800,3800,3800,0
|
|
20240702,155900,8626535,3800,3800,3800,3800,0
|
|
20240702,155800,8626535,3800,3800,3800,3800,0
|
|
20240702,155700,8626535,3800,3800,3800,3800,0
|
|
20240702,155600,8626535,3800,3800,3800,3800,0
|
|
20240702,155500,8626535,3800,3800,3800,3800,0
|
|
20240702,155400,8626535,3800,3800,3800,3800,0
|
|
20240702,155300,8626535,3800,3800,3800,3800,0
|
|
20240702,155200,8626535,3800,3800,3800,3800,0
|
|
20240702,155100,8626535,3800,3800,3800,3800,0
|
|
20240702,155000,8626535,3800,3800,3800,3800,0
|
|
20240702,154900,8626535,3800,3800,3800,3800,0
|
|
20240702,154800,8626535,3800,3800,3800,3800,133
|
|
20240702,154700,8626535,3800,3800,3800,3800,0
|
|
20240702,154600,8626535,3800,3800,3800,3800,0
|
|
20240702,154500,8626535,3800,3800,3800,3800,0
|
|
20240702,154400,8626535,3800,3800,3800,3800,0
|
|
20240702,154300,8626535,3800,3800,3800,3800,0
|
|
20240702,154200,8626535,3800,3800,3800,3800,0
|
|
20240702,154100,8626535,3800,3800,3800,3800,0
|
|
20240702,154000,8626535,3800,3800,3800,3800,0
|
|
20240702,153900,8626535,3800,3800,3800,3800,0
|
|
20240702,153800,8626535,3800,3800,3800,3800,0
|
|
20240702,153700,8626535,3800,3800,3800,3800,0
|
|
20240702,153600,8626535,3800,3800,3800,3800,0
|
|
20240702,153500,8626535,3800,3800,3800,3800,0
|
|
20240702,153400,8626535,3800,3800,3800,3800,0
|
|
20240702,153300,8626535,3800,3800,3800,3800,0
|
|
20240702,153200,8626535,3800,3800,3800,3800,0
|
|
20240702,153100,8626535,3800,3800,3800,3800,0
|
|
20240702,153000,8626535,3800,3800,3800,3800,133
|
|
20240702,152900,8121135,3785,3785,3785,3785,0
|
|
20240702,152800,8121135,3785,3785,3785,3785,0
|
|
20240702,152700,8121135,3785,3785,3785,3785,0
|
|
20240702,152600,8121135,3785,3785,3785,3785,0
|
|
20240702,152500,8121135,3785,3785,3785,3785,0
|
|
20240702,152400,8121135,3785,3785,3785,3785,0
|
|
20240702,152300,8121135,3785,3785,3785,3785,0
|
|
20240702,152200,8121135,3785,3785,3785,3785,0
|
|
20240702,152100,8121135,3785,3785,3785,3785,0
|
|
20240702,152000,8121135,3785,3785,3785,3785,0
|
|
20240702,151900,8121135,3785,3785,3785,3785,0
|
|
20240702,151800,8121135,3785,3785,3785,3785,59
|
|
20240702,151700,7897820,3785,3785,3785,3785,0
|
|
20240702,151600,7897820,3785,3785,3785,3785,0
|
|
20240702,151500,7897820,3785,3785,3785,3785,0
|
|
20240702,151400,7897820,3785,3785,3785,3785,0
|
|
20240702,151300,7897820,3785,3785,3785,3785,0
|
|
20240702,151200,7897820,3785,3785,3785,3785,0
|
|
20240702,151100,7897820,3785,3785,3785,3785,0
|
|
20240702,151000,7897820,3785,3785,3785,3785,0
|
|
20240702,150900,7897820,3785,3785,3785,3785,0
|
|
20240702,150800,7897820,3785,3785,3785,3785,0
|
|
20240702,150700,7897820,3785,3785,3785,3785,0
|
|
20240702,150600,7897820,3785,3785,3785,3785,3
|
|
20240702,150500,7886465,3785,3785,3785,3785,0
|
|
20240702,150400,7886465,3785,3785,3785,3785,0
|
|
20240702,150300,7886465,3785,3785,3785,3785,0
|
|
20240702,150200,7886465,3785,3790,3790,3785,150
|
|
20240702,150100,7318155,3790,3790,3790,3790,0
|
|
20240702,150000,7318155,3790,3790,3790,3790,0
|
|
20240702,145900,7318155,3790,3790,3790,3790,0
|
|
20240702,145800,7318155,3790,3790,3790,3790,0
|
|
20240702,145700,7318155,3790,3790,3790,3790,0
|
|
20240702,145600,7318155,3790,3790,3790,3790,0
|
|
20240702,145500,7318155,3790,3790,3790,3790,0
|
|
20240702,145400,7318155,3790,3790,3790,3790,0
|
|
20240702,145300,7318155,3790,3790,3790,3790,0
|
|
20240702,145200,7318155,3790,3790,3790,3790,0
|
|
20240702,145100,7318155,3790,3790,3790,3790,0
|
|
20240702,145000,7318155,3790,3790,3790,3790,0
|
|
20240702,144900,7318155,3790,3790,3790,3790,0
|
|
20240702,144800,7318155,3790,3790,3790,3790,0
|
|
20240702,144700,7318155,3790,3790,3790,3790,0
|
|
20240702,144600,7318155,3790,3790,3790,3790,0
|
|
20240702,144500,7318155,3790,3790,3790,3790,0
|
|
20240702,144400,7318155,3790,3790,3790,3790,0
|
|
20240702,144300,7318155,3790,3790,3790,3790,0
|
|
20240702,144200,7318155,3790,3790,3790,3790,0
|
|
20240702,144100,7318155,3790,3790,3790,3790,0
|
|
20240702,144000,7318155,3790,3790,3790,3790,0
|
|
20240702,143900,7318155,3790,3790,3790,3790,0
|
|
20240702,143800,7318155,3790,3790,3790,3790,0
|
|
20240702,143700,7318155,3790,3790,3790,3790,0
|
|
20240702,143600,7318155,3790,3790,3790,3790,0
|
|
20240702,143500,7318155,3790,3790,3790,3790,0
|
|
20240702,143400,7318155,3790,3790,3790,3790,0
|
|
20240702,143300,7318155,3790,3790,3790,3790,0
|
|
20240702,143200,7318155,3790,3790,3790,3790,0
|
|
20240702,143100,7318155,3790,3790,3790,3790,0
|
|
20240702,143000,7318155,3790,3790,3790,3790,0
|
|
20240702,142900,7318155,3790,3790,3790,3790,0
|
|
20240702,142800,7318155,3790,3790,3790,3790,0
|
|
20240702,142700,7318155,3790,3790,3790,3790,0
|
|
20240702,142600,7318155,3790,3790,3790,3790,0
|
|
20240702,142500,7318155,3790,3790,3790,3790,0
|
|
20240702,142400,7318155,3790,3790,3790,3790,0
|
|
20240702,142300,7318155,3790,3790,3790,3790,0
|
|
20240702,142200,7318155,3790,3790,3790,3790,0
|
|
20240702,142100,7318155,3790,3790,3790,3790,0
|
|
20240702,142000,7318155,3790,3790,3790,3790,0
|
|
20240702,141900,7318155,3790,3790,3790,3790,39
|
|
20240702,141800,7170345,3795,3800,3800,3795,200
|
|
20240702,141700,6410845,3800,3800,3800,3800,0
|
|
20240702,141600,6410845,3800,3800,3800,3800,1
|
|
20240702,141500,6407045,3780,3780,3780,3780,0
|
|
20240702,141400,6407045,3780,3780,3780,3780,0
|
|
20240702,141300,6407045,3780,3780,3780,3780,0
|
|
20240702,141200,6407045,3780,3780,3780,3780,0
|
|
20240702,141100,6407045,3780,3780,3780,3780,0
|
|
20240702,141000,6407045,3780,3780,3780,3780,0
|
|
20240702,140900,6407045,3780,3780,3780,3780,0
|
|
20240702,140800,6407045,3780,3780,3780,3780,0
|
|
20240702,140700,6407045,3780,3780,3780,3780,0
|
|
20240702,140600,6407045,3780,3780,3780,3780,0
|
|
20240702,140500,6407045,3780,3780,3780,3780,0
|
|
20240702,140400,6407045,3780,3780,3780,3780,0
|
|
20240702,140300,6407045,3780,3780,3780,3780,0
|
|
20240702,140200,6407045,3780,3780,3780,3780,0
|
|
20240702,140100,6407045,3780,3780,3780,3780,0
|
|
20240702,140000,6407045,3780,3780,3780,3780,0
|
|
20240702,135900,6407045,3780,3780,3780,3780,76
|
|
20240702,135800,6119765,3780,3800,3800,3780,250
|
|
20240702,135700,5171765,3800,3800,3800,3800,0
|
|
20240702,135600,5171765,3800,3800,3800,3800,9
|
|
20240702,135500,5137565,3790,3790,3790,3790,0
|
|
20240702,135400,5137565,3790,3790,3790,3790,1
|
|
20240702,135300,5133775,3800,3800,3800,3800,0
|
|
20240702,135200,5133775,3800,3800,3800,3800,0
|
|
20240702,135100,5133775,3800,3800,3800,3800,0
|
|
20240702,135000,5133775,3800,3800,3800,3800,0
|
|
20240702,134900,5133775,3800,3800,3800,3800,0
|
|
20240702,134800,5133775,3800,3800,3800,3800,0
|
|
20240702,134700,5133775,3800,3800,3800,3800,0
|
|
20240702,134600,5133775,3800,3800,3800,3800,0
|
|
20240702,134500,5133775,3800,3800,3800,3800,0
|
|
20240702,134400,5133775,3800,3800,3800,3800,0
|
|
20240702,134300,5133775,3800,3800,3800,3800,0
|
|
20240702,134200,5133775,3800,3800,3800,3800,0
|
|
20240702,134100,5133775,3800,3800,3800,3800,0
|
|
20240702,134000,5133775,3800,3800,3800,3800,0
|
|
20240702,133900,5133775,3800,3800,3800,3800,0
|
|
20240702,133800,5133775,3800,3800,3800,3800,0
|
|
20240702,133700,5133775,3800,3800,3800,3800,0
|
|
20240702,133600,5133775,3800,3800,3800,3800,0
|
|
20240702,133500,5133775,3800,3800,3800,3800,0
|
|
20240702,133400,5133775,3800,3800,3800,3800,0
|
|
20240702,133300,5133775,3800,3800,3800,3800,0
|
|
20240702,133200,5133775,3800,3800,3800,3800,0
|
|
20240702,133100,5133775,3800,3800,3800,3800,0
|
|
20240702,133000,5133775,3800,3800,3800,3800,0
|
|
20240702,132900,5133775,3800,3800,3800,3800,1
|
|
20240702,132800,5129975,3800,3800,3800,3800,0
|
|
20240702,132700,5129975,3800,3800,3800,3800,0
|
|
20240702,132600,5129975,3800,3800,3800,3800,0
|
|
20240702,132500,5129975,3800,3800,3800,3800,56
|
|
20240702,132400,4917175,3805,3810,3810,3805,211
|
|
20240702,132300,4114265,3815,3815,3815,3815,0
|
|
20240702,132200,4114265,3815,3815,3815,3815,0
|
|
20240702,132100,4114265,3815,3840,3840,3815,24
|
|
20240702,132000,4022615,3875,3875,3875,3875,0
|
|
20240702,131900,4022615,3875,3875,3875,3875,0
|
|
20240702,131800,4022615,3875,3875,3875,3875,0
|
|
20240702,131700,4022615,3875,3875,3875,3875,1
|
|
20240702,131600,4018740,3810,3810,3810,3810,0
|
|
20240702,131500,4018740,3810,3810,3810,3810,0
|
|
20240702,131400,4018740,3810,3810,3810,3810,0
|
|
20240702,131300,4018740,3810,3810,3810,3810,0
|
|
20240702,131200,4018740,3810,3810,3810,3810,0
|
|
20240702,131100,4018740,3810,3810,3810,3810,0
|
|
20240702,131000,4018740,3810,3810,3810,3810,0
|
|
20240702,130900,4018740,3810,3810,3810,3810,0
|
|
20240702,130800,4018740,3810,3810,3810,3810,0
|
|
20240702,130700,4018740,3810,3810,3810,3810,0
|
|
20240702,130600,4018740,3810,3810,3810,3810,0
|
|
20240702,130500,4018740,3810,3810,3810,3810,0
|
|
20240702,130400,4018740,3810,3810,3810,3810,0
|
|
20240702,130300,4018740,3810,3810,3810,3810,0
|
|
20240702,130200,4018740,3810,3810,3810,3810,0
|
|
20240702,130100,4018740,3810,3810,3810,3810,0
|
|
20240702,130000,4018740,3810,3810,3810,3810,0
|
|
20240702,125900,4018740,3810,3810,3810,3810,0
|
|
20240702,125800,4018740,3810,3810,3810,3810,0
|
|
20240702,125700,4018740,3810,3810,3810,3810,0
|
|
20240702,125600,4018740,3810,3810,3810,3810,0
|
|
20240702,125500,4018740,3810,3810,3810,3810,0
|
|
20240702,125400,4018740,3810,3810,3810,3810,0
|
|
20240702,125300,4018740,3810,3810,3810,3810,0
|
|
20240702,125200,4018740,3810,3810,3810,3810,0
|
|
20240702,125100,4018740,3810,3810,3810,3810,0
|
|
20240702,125000,4018740,3810,3810,3810,3810,0
|
|
20240702,124900,4018740,3810,3810,3810,3810,0
|
|
20240702,124800,4018740,3810,3810,3810,3810,0
|
|
20240702,124700,4018740,3810,3810,3810,3810,0
|
|
20240702,124600,4018740,3810,3810,3810,3810,0
|
|
20240702,124500,4018740,3810,3810,3810,3810,0
|
|
20240702,124400,4018740,3810,3810,3810,3810,0
|
|
20240702,124300,4018740,3810,3810,3810,3810,0
|
|
20240702,124200,4018740,3810,3810,3810,3810,0
|
|
20240702,124100,4018740,3810,3810,3810,3810,0
|
|
20240702,124000,4018740,3810,3810,3810,3810,0
|
|
20240702,123900,4018740,3810,3810,3810,3810,0
|
|
20240702,123800,4018740,3810,3810,3810,3810,0
|
|
20240702,123700,4018740,3810,3810,3810,3810,0
|
|
20240702,123600,4018740,3810,3810,3810,3810,0
|
|
20240702,123500,4018740,3810,3810,3810,3810,0
|
|
20240702,123400,4018740,3810,3810,3810,3810,0
|
|
20240702,123300,4018740,3810,3810,3810,3810,0
|
|
20240702,123200,4018740,3810,3810,3810,3810,0
|
|
20240702,123100,4018740,3810,3810,3810,3810,0
|
|
20240702,123000,4018740,3810,3810,3810,3810,0
|
|
20240702,122900,4018740,3810,3810,3810,3810,0
|
|
20240702,122800,4018740,3810,3810,3810,3810,0
|
|
20240702,122700,4018740,3810,3810,3810,3810,0
|
|
20240702,122600,4018740,3810,3810,3810,3810,0
|
|
20240702,122500,4018740,3810,3810,3810,3810,0
|
|
20240702,122400,4018740,3810,3810,3810,3810,0
|
|
20240702,122300,4018740,3810,3810,3810,3810,0
|
|
20240702,122200,4018740,3810,3825,3825,3810,10
|
|
20240702,122100,3980625,3875,3875,3875,3875,0
|
|
20240702,122000,3980625,3875,3875,3875,3875,0
|
|
20240702,121900,3980625,3875,3875,3875,3875,0
|
|
20240702,121800,3980625,3875,3875,3875,3875,0
|
|
20240702,121700,3980625,3875,3875,3875,3875,0
|
|
20240702,121600,3980625,3875,3875,3875,3875,1
|
|
20240702,121500,3976750,3835,3835,3835,3835,0
|
|
20240702,121400,3976750,3835,3835,3835,3835,0
|
|
20240702,121300,3976750,3835,3835,3835,3835,0
|
|
20240702,121200,3976750,3835,3835,3835,3835,0
|
|
20240702,121100,3976750,3835,3835,3835,3835,0
|
|
20240702,121000,3976750,3835,3835,3835,3835,1
|
|
20240702,120900,3972915,3905,3905,3905,3905,0
|
|
20240702,120800,3972915,3905,3905,3905,3905,0
|
|
20240702,120700,3972915,3905,3905,3905,3905,0
|
|
20240702,120600,3972915,3905,3905,3905,3905,0
|
|
20240702,120500,3972915,3905,3905,3905,3905,0
|
|
20240702,120400,3972915,3905,3905,3905,3905,0
|
|
20240702,120300,3972915,3905,3905,3905,3905,0
|
|
20240702,120200,3972915,3905,3905,3905,3905,0
|
|
20240702,120100,3972915,3905,3905,3905,3905,0
|
|
20240702,120000,3972915,3905,3905,3905,3905,0
|
|
20240702,115900,3972915,3905,3905,3905,3905,0
|
|
20240702,115800,3972915,3905,3905,3905,3905,0
|
|
20240702,115700,3972915,3905,3905,3905,3905,0
|
|
20240702,115600,3972915,3905,3905,3905,3905,0
|
|
20240702,115500,3972915,3905,3905,3905,3905,0
|
|
20240702,115400,3972915,3905,3905,3905,3905,0
|
|
20240702,115300,3972915,3905,3905,3905,3905,0
|
|
20240702,115200,3972915,3905,3905,3905,3905,0
|
|
20240702,115100,3972915,3905,3905,3905,3905,0
|
|
20240702,115000,3972915,3905,3905,3905,3905,0
|
|
20240702,114900,3972915,3905,3905,3905,3905,0
|
|
20240702,114800,3972915,3905,3905,3905,3905,1
|
|
20240702,114700,3969010,3905,3905,3905,3905,0
|
|
20240702,114600,3969010,3905,3905,3905,3905,4
|
|
20240702,114500,3953390,3920,3920,3920,3920,1
|
|
20240702,114400,3949470,3835,3835,3835,3835,0
|
|
20240702,114300,3949470,3835,3835,3835,3835,0
|
|
20240702,114200,3949470,3835,3835,3835,3835,0
|
|
20240702,114100,3949470,3835,3835,3835,3835,0
|
|
20240702,114000,3949470,3835,3835,3835,3835,0
|
|
20240702,113900,3949470,3835,3835,3835,3835,0
|
|
20240702,113800,3949470,3835,3835,3835,3835,0
|
|
20240702,113700,3949470,3835,3835,3835,3835,47
|
|
20240702,113600,3769225,3825,3825,3825,3825,0
|
|
20240702,113500,3769225,3825,3825,3825,3825,0
|
|
20240702,113400,3769225,3825,3825,3825,3825,0
|
|
20240702,113300,3769225,3825,3825,3825,3825,0
|
|
20240702,113200,3769225,3825,3825,3825,3825,0
|
|
20240702,113100,3769225,3825,3825,3825,3825,0
|
|
20240702,113000,3769225,3825,3825,3825,3825,0
|
|
20240702,112900,3769225,3825,3825,3825,3825,0
|
|
20240702,112800,3769225,3825,3825,3825,3825,0
|
|
20240702,112700,3769225,3825,3825,3825,3825,0
|
|
20240702,112600,3769225,3825,3825,3825,3825,0
|
|
20240702,112500,3769225,3825,3825,3825,3825,0
|
|
20240702,112400,3769225,3825,3825,3825,3825,0
|
|
20240702,112300,3769225,3825,3825,3825,3825,4
|
|
20240702,112200,3753925,3955,3955,3955,3955,1
|
|
20240702,112100,3749970,3955,3955,3955,3955,1
|
|
20240702,112000,3746015,3815,3815,3815,3815,0
|
|
20240702,111900,3746015,3815,3815,3815,3815,0
|
|
20240702,111800,3746015,3815,3815,3815,3815,0
|
|
20240702,111700,3746015,3815,3815,3815,3815,0
|
|
20240702,111600,3746015,3815,3815,3815,3815,0
|
|
20240702,111500,3746015,3815,3815,3815,3815,0
|
|
20240702,111400,3746015,3815,3815,3815,3815,0
|
|
20240702,111300,3746015,3815,3815,3815,3815,0
|
|
20240702,111200,3746015,3815,3815,3815,3815,0
|
|
20240702,111100,3746015,3815,3815,3815,3815,0
|
|
20240702,111000,3746015,3815,3815,3815,3815,0
|
|
20240702,110900,3746015,3815,3815,3815,3815,0
|
|
20240702,110800,3746015,3815,3815,3815,3815,0
|
|
20240702,110700,3746015,3815,3815,3815,3815,0
|
|
20240702,110600,3746015,3815,3815,3815,3815,0
|
|
20240702,110500,3746015,3815,3815,3815,3815,0
|
|
20240702,110400,3746015,3815,3815,3815,3815,0
|
|
20240702,110300,3746015,3815,3815,3815,3815,0
|
|
20240702,110200,3746015,3815,3815,3815,3815,0
|
|
20240702,110100,3746015,3815,3815,3815,3815,0
|
|
20240702,110000,3746015,3815,3815,3815,3815,0
|
|
20240702,105900,3746015,3815,3815,3815,3815,0
|
|
20240702,105800,3746015,3815,3815,3815,3815,0
|
|
20240702,105700,3746015,3815,3815,3815,3815,0
|
|
20240702,105600,3746015,3815,3815,3815,3815,0
|
|
20240702,105500,3746015,3815,3815,3815,3815,1
|
|
20240702,105400,3742200,3845,3845,3845,3845,0
|
|
20240702,105300,3742200,3845,3845,3845,3845,0
|
|
20240702,105200,3742200,3845,3845,3845,3845,0
|
|
20240702,105100,3742200,3845,3845,3845,3845,0
|
|
20240702,105000,3742200,3845,3845,3845,3845,0
|
|
20240702,104900,3742200,3845,3845,3845,3845,0
|
|
20240702,104800,3742200,3845,3845,3845,3845,0
|
|
20240702,104700,3742200,3845,3845,3845,3845,0
|
|
20240702,104600,3742200,3845,3845,3845,3845,0
|
|
20240702,104500,3742200,3845,3845,3845,3845,0
|
|
20240702,104400,3742200,3845,3845,3845,3845,0
|
|
20240702,104300,3742200,3845,3845,3845,3845,0
|
|
20240702,104200,3742200,3845,3845,3845,3845,0
|
|
20240702,104100,3742200,3845,3845,3845,3845,0
|
|
20240702,104000,3742200,3845,3845,3845,3845,0
|
|
20240702,103900,3742200,3845,3840,3845,3840,161
|
|
20240702,103800,3123870,3840,3840,3840,3840,0
|
|
20240702,103700,3123870,3840,3840,3840,3840,0
|
|
20240702,103600,3123870,3840,3840,3840,3840,0
|
|
20240702,103500,3123870,3840,3840,3840,3840,0
|
|
20240702,103400,3123870,3840,3840,3840,3840,0
|
|
20240702,103300,3123870,3840,3840,3840,3840,0
|
|
20240702,103200,3123870,3840,3840,3840,3840,0
|
|
20240702,103100,3123870,3840,3840,3840,3840,0
|
|
20240702,103000,3123870,3840,3840,3840,3840,0
|
|
20240702,102900,3123870,3840,3840,3840,3840,1
|
|
20240702,102800,3120030,3795,3795,3795,3795,0
|
|
20240702,102700,3120030,3795,3795,3795,3795,550
|
|
20240702,102600,1032780,3805,3805,3805,3805,0
|
|
20240702,102500,1032780,3805,3805,3805,3805,0
|
|
20240702,102400,1032780,3805,3805,3805,3805,0
|
|
20240702,102300,1032780,3805,3805,3805,3805,0
|
|
20240702,102200,1032780,3805,3805,3805,3805,0
|
|
20240702,102100,1032780,3805,3805,3805,3805,0
|
|
20240702,102000,1032780,3805,3805,3805,3805,0
|
|
20240702,101900,1032780,3805,3805,3805,3805,2
|
|
20240702,101800,1025170,3790,3790,3790,3790,116
|
|
20240702,101700,585530,3970,3975,3975,3970,60
|
|
20240702,101600,347280,3975,3970,3975,3970,7
|
|
20240702,101500,319460,3795,3795,3795,3795,7
|
|
20240702,101400,292895,3955,3955,3955,3955,0
|
|
20240702,101300,292895,3955,3950,3955,3950,28
|
|
20240702,101200,182225,3770,3770,3770,3770,0
|
|
20240702,101100,182225,3770,3770,3770,3770,0
|
|
20240702,101000,182225,3770,3770,3770,3770,0
|
|
20240702,100900,182225,3770,3770,3770,3770,0
|
|
20240702,100800,182225,3770,3770,3770,3770,0
|
|
20240702,100700,182225,3770,3770,3770,3770,0
|
|
20240702,100600,182225,3770,3770,3770,3770,0
|
|
20240702,100500,182225,3770,3770,3770,3770,0
|
|
20240702,100400,182225,3770,3770,3770,3770,0
|
|
20240702,100300,182225,3770,3770,3770,3770,0
|
|
20240702,100200,182225,3770,3770,3770,3770,0
|
|
20240702,100100,182225,3770,3770,3770,3770,0
|
|
20240702,100000,182225,3770,3770,3770,3770,0
|
|
20240702,095900,182225,3770,3975,3975,3770,2
|
|
20240702,095800,174480,3835,3835,3835,3835,1
|
|
20240702,095700,170645,3835,3835,3835,3835,0
|
|
20240702,095600,170645,3835,3835,3835,3835,0
|
|
20240702,095500,170645,3835,3835,3835,3835,0
|
|
20240702,095400,170645,3835,3835,3835,3835,0
|
|
20240702,095300,170645,3835,3835,3835,3835,1
|
|
20240702,095200,166810,3830,3830,3830,3830,0
|
|
20240702,095100,166810,3830,3830,3830,3830,0
|
|
20240702,095000,166810,3830,3830,3830,3830,0
|
|
20240702,094900,166810,3830,3830,3830,3830,0
|
|
20240702,094800,166810,3830,3830,3830,3830,0
|
|
20240702,094700,166810,3830,3830,3830,3830,0
|
|
20240702,094600,166810,3830,3830,3830,3830,0
|
|
20240702,094500,166810,3830,3830,3830,3830,0
|
|
20240702,094400,166810,3830,3830,3830,3830,0
|
|
20240702,094300,166810,3830,3830,3830,3830,0
|
|
20240702,094200,166810,3830,3830,3830,3830,0
|
|
20240702,094100,166810,3830,3830,3830,3830,0
|
|
20240702,094000,166810,3830,3830,3830,3830,0
|
|
20240702,093900,166810,3830,3835,3835,3830,13
|
|
20240702,093800,116960,3830,3830,3830,3830,0
|
|
20240702,093700,116960,3830,3830,3830,3830,0
|
|
20240702,093600,116960,3830,3830,3830,3830,1
|
|
20240702,093500,113130,3755,3755,3755,3755,0
|
|
20240702,093400,113130,3755,3755,3755,3755,0
|
|
20240702,093300,113130,3755,3755,3755,3755,0
|
|
20240702,093200,113130,3755,3755,3755,3755,0
|
|
20240702,093100,113130,3755,3755,3755,3755,0
|
|
20240702,093000,113130,3755,3755,3755,3755,0
|
|
20240702,092900,113130,3755,3755,3755,3755,0
|
|
20240702,092800,113130,3755,3755,3755,3755,0
|
|
20240702,092700,113130,3755,3755,3755,3755,0
|
|
20240702,092600,113130,3755,3755,3755,3755,0
|
|
20240702,092500,113130,3755,3755,3755,3755,0
|
|
20240702,092400,113130,3755,3755,3755,3755,0
|
|
20240702,092300,113130,3755,3755,3755,3755,0
|
|
20240702,092200,113130,3755,3755,3755,3755,0
|
|
20240702,092100,113130,3755,3755,3755,3755,0
|
|
20240702,092000,113130,3755,3755,3755,3755,0
|
|
20240702,091900,113130,3755,3755,3755,3755,0
|
|
20240702,091800,113130,3755,3755,3755,3755,0
|
|
20240702,091700,113130,3755,3755,3755,3755,5
|
|
20240702,091600,94355,3755,3755,3755,3755,0
|
|
20240702,091500,94355,3755,3755,3755,3755,0
|
|
20240702,091400,94355,3755,3755,3755,3755,0
|
|
20240702,091300,94355,3755,3755,3755,3755,0
|
|
20240702,091200,94355,3755,3755,3755,3755,0
|
|
20240702,091100,94355,3755,3755,3755,3755,0
|
|
20240702,091000,94355,3755,3755,3755,3755,0
|
|
20240702,090900,94355,3755,3755,3755,3755,0
|
|
20240702,090800,94355,3755,3755,3755,3755,0
|
|
20240702,090700,94355,3755,3755,3755,3755,0
|
|
20240702,090600,94355,3755,3755,3755,3755,0
|
|
20240702,090500,94355,3755,3755,3755,3755,0
|
|
20240702,090400,94355,3755,3755,3755,3755,1
|
|
20240702,090300,90600,3750,3750,3750,3750,14
|
|
20240702,090200,38100,3810,3810,3810,3810,0
|
|
20240702,090100,38100,3810,3810,3810,3810,10
|
|
20240702,090000,0,3790,3790,3790,3790,0
|