660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195700,50702745,4050,4050,4050,4050,726
|
|
20240722,195600,50702745,4050,4050,4050,4050,0
|
|
20240722,195500,50702745,4050,4050,4050,4050,0
|
|
20240722,195400,50702745,4050,4050,4050,4050,0
|
|
20240722,195300,50702745,4050,4050,4050,4050,0
|
|
20240722,195200,50702745,4050,4050,4050,4050,0
|
|
20240722,195100,50702745,4050,4050,4050,4050,0
|
|
20240722,195000,50702745,4050,4050,4050,4050,0
|
|
20240722,194900,50702745,4050,4050,4050,4050,0
|
|
20240722,194800,50702745,4050,4050,4050,4050,0
|
|
20240722,194700,50702745,4050,4050,4050,4050,0
|
|
20240722,194600,50702745,4050,4050,4050,4050,0
|
|
20240722,194500,50702745,4050,4050,4050,4050,0
|
|
20240722,194400,50702745,4050,4050,4050,4050,0
|
|
20240722,194300,50702745,4050,4050,4050,4050,0
|
|
20240722,194200,50702745,4050,4050,4050,4050,0
|
|
20240722,194100,50702745,4050,4050,4050,4050,0
|
|
20240722,194000,50702745,4050,4050,4050,4050,0
|
|
20240722,193900,50702745,4050,4050,4050,4050,0
|
|
20240722,193800,50702745,4050,4050,4050,4050,0
|
|
20240722,193700,50702745,4050,4050,4050,4050,0
|
|
20240722,193600,50702745,4050,4050,4050,4050,0
|
|
20240722,193500,50702745,4050,4050,4050,4050,0
|
|
20240722,193400,50702745,4050,4050,4050,4050,0
|
|
20240722,193300,50702745,4050,4050,4050,4050,0
|
|
20240722,193200,50702745,4050,4050,4050,4050,0
|
|
20240722,193100,50702745,4050,4050,4050,4050,0
|
|
20240722,193000,50702745,4050,4050,4050,4050,0
|
|
20240722,192900,50702745,4050,4050,4050,4050,0
|
|
20240722,192800,50702745,4050,4050,4050,4050,0
|
|
20240722,192700,50702745,4050,4050,4050,4050,726
|
|
20240722,192600,50702745,4050,4050,4050,4050,0
|
|
20240722,192500,50702745,4050,4050,4050,4050,0
|
|
20240722,192400,50702745,4050,4050,4050,4050,0
|
|
20240722,192300,50702745,4050,4050,4050,4050,0
|
|
20240722,192200,50702745,4050,4050,4050,4050,0
|
|
20240722,192100,50702745,4050,4050,4050,4050,0
|
|
20240722,192000,50702745,4050,4050,4050,4050,0
|
|
20240722,191900,50702745,4050,4050,4050,4050,0
|
|
20240722,191800,50702745,4050,4050,4050,4050,0
|
|
20240722,191700,50702745,4050,4050,4050,4050,0
|
|
20240722,191600,50702745,4050,4050,4050,4050,0
|
|
20240722,191500,50702745,4050,4050,4050,4050,0
|
|
20240722,191400,50702745,4050,4050,4050,4050,0
|
|
20240722,191300,50702745,4050,4050,4050,4050,0
|
|
20240722,191200,50702745,4050,4050,4050,4050,0
|
|
20240722,191100,50702745,4050,4050,4050,4050,0
|
|
20240722,191000,50702745,4050,4050,4050,4050,0
|
|
20240722,190900,50702745,4050,4050,4050,4050,0
|
|
20240722,190800,50702745,4050,4050,4050,4050,0
|
|
20240722,190700,50702745,4050,4050,4050,4050,0
|
|
20240722,190600,50702745,4050,4050,4050,4050,0
|
|
20240722,190500,50702745,4050,4050,4050,4050,0
|
|
20240722,190400,50702745,4050,4050,4050,4050,0
|
|
20240722,190300,50702745,4050,4050,4050,4050,0
|
|
20240722,190200,50702745,4050,4050,4050,4050,0
|
|
20240722,190100,50702745,4050,4050,4050,4050,0
|
|
20240722,190000,50702745,4050,4050,4050,4050,0
|
|
20240722,185900,50702745,4050,4050,4050,4050,0
|
|
20240722,185800,50702745,4050,4050,4050,4050,0
|
|
20240722,185700,50702745,4050,4050,4050,4050,726
|
|
20240722,185600,50702745,4050,4050,4050,4050,0
|
|
20240722,185500,50702745,4050,4050,4050,4050,0
|
|
20240722,185400,50702745,4050,4050,4050,4050,0
|
|
20240722,185300,50702745,4050,4050,4050,4050,0
|
|
20240722,185200,50702745,4050,4050,4050,4050,0
|
|
20240722,185100,50702745,4050,4050,4050,4050,0
|
|
20240722,185000,50702745,4050,4050,4050,4050,0
|
|
20240722,184900,50702745,4050,4050,4050,4050,0
|
|
20240722,184800,50702745,4050,4050,4050,4050,0
|
|
20240722,184700,50702745,4050,4050,4050,4050,0
|
|
20240722,184600,50702745,4050,4050,4050,4050,0
|
|
20240722,184500,50702745,4050,4050,4050,4050,0
|
|
20240722,184400,50702745,4050,4050,4050,4050,0
|
|
20240722,184300,50702745,4050,4050,4050,4050,0
|
|
20240722,184200,50702745,4050,4050,4050,4050,0
|
|
20240722,184100,50702745,4050,4050,4050,4050,0
|
|
20240722,184000,50702745,4050,4050,4050,4050,0
|
|
20240722,183900,50702745,4050,4050,4050,4050,0
|
|
20240722,183800,50702745,4050,4050,4050,4050,0
|
|
20240722,183700,50702745,4050,4050,4050,4050,0
|
|
20240722,183600,50702745,4050,4050,4050,4050,0
|
|
20240722,183500,50702745,4050,4050,4050,4050,0
|
|
20240722,183400,50702745,4050,4050,4050,4050,0
|
|
20240722,183300,50702745,4050,4050,4050,4050,0
|
|
20240722,183200,50702745,4050,4050,4050,4050,0
|
|
20240722,183100,50702745,4050,4050,4050,4050,0
|
|
20240722,183000,50702745,4050,4050,4050,4050,0
|
|
20240722,182900,50702745,4050,4050,4050,4050,0
|
|
20240722,182800,50702745,4050,4050,4050,4050,0
|
|
20240722,182700,50702745,4050,4050,4050,4050,726
|
|
20240722,182600,50702745,4050,4050,4050,4050,0
|
|
20240722,182500,50702745,4050,4050,4050,4050,0
|
|
20240722,182400,50702745,4050,4050,4050,4050,0
|
|
20240722,182300,50702745,4050,4050,4050,4050,0
|
|
20240722,182200,50702745,4050,4050,4050,4050,0
|
|
20240722,182100,50702745,4050,4050,4050,4050,0
|
|
20240722,182000,50702745,4050,4050,4050,4050,0
|
|
20240722,181900,50702745,4050,4050,4050,4050,0
|
|
20240722,181800,50702745,4050,4050,4050,4050,0
|
|
20240722,181700,50702745,4050,4050,4050,4050,0
|
|
20240722,181600,50702745,4050,4050,4050,4050,0
|
|
20240722,181500,50702745,4050,4050,4050,4050,0
|
|
20240722,181400,50702745,4050,4050,4050,4050,0
|
|
20240722,181300,50702745,4050,4050,4050,4050,0
|
|
20240722,181200,50702745,4050,4050,4050,4050,0
|
|
20240722,181100,50702745,4050,4050,4050,4050,0
|
|
20240722,181000,50702745,4050,4050,4050,4050,0
|
|
20240722,180900,50702745,4050,4050,4050,4050,0
|
|
20240722,180800,50702745,4050,4050,4050,4050,0
|
|
20240722,180700,50702745,4050,4050,4050,4050,0
|
|
20240722,180600,50702745,4050,4050,4050,4050,0
|
|
20240722,180500,50702745,4050,4050,4050,4050,0
|
|
20240722,180400,50702745,4050,4050,4050,4050,0
|
|
20240722,180300,50702745,4050,4050,4050,4050,0
|
|
20240722,180200,50702745,4050,4050,4050,4050,0
|
|
20240722,180100,50702745,4050,4050,4050,4050,0
|
|
20240722,180000,50702745,4050,4050,4050,4050,0
|
|
20240722,175900,50702745,4050,4050,4050,4050,0
|
|
20240722,175800,50702745,4050,4050,4050,4050,0
|
|
20240722,175700,50702745,4050,4050,4050,4050,726
|
|
20240722,175600,50702745,4050,4050,4050,4050,0
|
|
20240722,175500,50702745,4050,4050,4050,4050,0
|
|
20240722,175400,50702745,4050,4050,4050,4050,0
|
|
20240722,175300,50702745,4050,4050,4050,4050,0
|
|
20240722,175200,50702745,4050,4050,4050,4050,0
|
|
20240722,175100,50702745,4050,4050,4050,4050,0
|
|
20240722,175000,50702745,4050,4050,4050,4050,0
|
|
20240722,174900,50702745,4050,4050,4050,4050,0
|
|
20240722,174800,50702745,4050,4050,4050,4050,0
|
|
20240722,174700,50702745,4050,4050,4050,4050,0
|
|
20240722,174600,50702745,4050,4050,4050,4050,0
|
|
20240722,174500,50702745,4050,4050,4050,4050,0
|
|
20240722,174400,50702745,4050,4050,4050,4050,0
|
|
20240722,174300,50702745,4050,4050,4050,4050,0
|
|
20240722,174200,50702745,4050,4050,4050,4050,0
|
|
20240722,174100,50702745,4050,4050,4050,4050,0
|
|
20240722,174000,50702745,4050,4050,4050,4050,0
|
|
20240722,173900,50702745,4050,4050,4050,4050,0
|
|
20240722,173800,50702745,4050,4050,4050,4050,0
|
|
20240722,173700,50702745,4050,4050,4050,4050,0
|
|
20240722,173600,50702745,4050,4050,4050,4050,0
|
|
20240722,173500,50702745,4050,4050,4050,4050,0
|
|
20240722,173400,50702745,4050,4050,4050,4050,0
|
|
20240722,173300,50702745,4050,4050,4050,4050,0
|
|
20240722,173200,50702745,4050,4050,4050,4050,0
|
|
20240722,173100,50702745,4050,4050,4050,4050,0
|
|
20240722,173000,50702745,4050,4050,4050,4050,0
|
|
20240722,172900,50702745,4050,4050,4050,4050,0
|
|
20240722,172800,50702745,4050,4050,4050,4050,0
|
|
20240722,172700,50702745,4050,4050,4050,4050,726
|
|
20240722,172600,50702745,4050,4050,4050,4050,0
|
|
20240722,172500,50702745,4050,4050,4050,4050,0
|
|
20240722,172400,50702745,4050,4050,4050,4050,0
|
|
20240722,172300,50702745,4050,4050,4050,4050,0
|
|
20240722,172200,50702745,4050,4050,4050,4050,0
|
|
20240722,172100,50702745,4050,4050,4050,4050,0
|
|
20240722,172000,50702745,4050,4050,4050,4050,0
|
|
20240722,171900,50702745,4050,4050,4050,4050,0
|
|
20240722,171800,50702745,4050,4050,4050,4050,0
|
|
20240722,171700,50702745,4050,4050,4050,4050,0
|
|
20240722,171600,50702745,4050,4050,4050,4050,0
|
|
20240722,171500,50702745,4050,4050,4050,4050,0
|
|
20240722,171400,50702745,4050,4050,4050,4050,0
|
|
20240722,171300,50702745,4050,4050,4050,4050,0
|
|
20240722,171200,50702745,4050,4050,4050,4050,0
|
|
20240722,171100,50702745,4050,4050,4050,4050,0
|
|
20240722,171000,50702745,4050,4050,4050,4050,0
|
|
20240722,170900,50702745,4050,4050,4050,4050,0
|
|
20240722,170800,50702745,4050,4050,4050,4050,0
|
|
20240722,170700,50702745,4050,4050,4050,4050,0
|
|
20240722,170600,50702745,4050,4050,4050,4050,0
|
|
20240722,170500,50702745,4050,4050,4050,4050,0
|
|
20240722,170400,50702745,4050,4050,4050,4050,0
|
|
20240722,170300,50702745,4050,4050,4050,4050,0
|
|
20240722,170200,50702745,4050,4050,4050,4050,0
|
|
20240722,170100,50702745,4050,4050,4050,4050,0
|
|
20240722,170000,50702745,4050,4050,4050,4050,0
|
|
20240722,165900,50702745,4050,4050,4050,4050,0
|
|
20240722,165800,50702745,4050,4050,4050,4050,0
|
|
20240722,165700,50702745,4050,4050,4050,4050,726
|
|
20240722,165600,50702745,4050,4050,4050,4050,0
|
|
20240722,165500,50702745,4050,4050,4050,4050,0
|
|
20240722,165400,50702745,4050,4050,4050,4050,0
|
|
20240722,165300,50702745,4050,4050,4050,4050,0
|
|
20240722,165200,50702745,4050,4050,4050,4050,0
|
|
20240722,165100,50702745,4050,4050,4050,4050,0
|
|
20240722,165000,50702745,4050,4050,4050,4050,0
|
|
20240722,164900,50702745,4050,4050,4050,4050,0
|
|
20240722,164800,50702745,4050,4050,4050,4050,0
|
|
20240722,164700,50702745,4050,4050,4050,4050,0
|
|
20240722,164600,50702745,4050,4050,4050,4050,0
|
|
20240722,164500,50702745,4050,4050,4050,4050,0
|
|
20240722,164400,50702745,4050,4050,4050,4050,0
|
|
20240722,164300,50702745,4050,4050,4050,4050,0
|
|
20240722,164200,50702745,4050,4050,4050,4050,0
|
|
20240722,164100,50702745,4050,4050,4050,4050,0
|
|
20240722,164000,50702745,4050,4050,4050,4050,0
|
|
20240722,163900,50702745,4050,4050,4050,4050,0
|
|
20240722,163800,50702745,4050,4050,4050,4050,0
|
|
20240722,163700,50702745,4050,4050,4050,4050,0
|
|
20240722,163600,50702745,4050,4050,4050,4050,0
|
|
20240722,163500,50702745,4050,4050,4050,4050,0
|
|
20240722,163400,50702745,4050,4050,4050,4050,0
|
|
20240722,163300,50702745,4050,4050,4050,4050,0
|
|
20240722,163200,50702745,4050,4050,4050,4050,0
|
|
20240722,163100,50702745,4050,4050,4050,4050,0
|
|
20240722,163000,50702745,4050,4050,4050,4050,0
|
|
20240722,162900,50702745,4050,4050,4050,4050,0
|
|
20240722,162800,50702745,4050,4050,4050,4050,0
|
|
20240722,162700,50702745,4050,4050,4050,4050,726
|
|
20240722,162600,50702745,4050,4050,4050,4050,0
|
|
20240722,162500,50702745,4050,4050,4050,4050,0
|
|
20240722,162400,50702745,4050,4050,4050,4050,0
|
|
20240722,162300,50702745,4050,4050,4050,4050,0
|
|
20240722,162200,50702745,4050,4050,4050,4050,0
|
|
20240722,162100,50702745,4050,4050,4050,4050,0
|
|
20240722,162000,50702745,4050,4050,4050,4050,0
|
|
20240722,161900,50702745,4050,4050,4050,4050,0
|
|
20240722,161800,50702745,4050,4050,4050,4050,0
|
|
20240722,161700,50702745,4050,4050,4050,4050,0
|
|
20240722,161600,50702745,4050,4050,4050,4050,0
|
|
20240722,161500,50702745,4050,4050,4050,4050,0
|
|
20240722,161400,50702745,4050,4050,4050,4050,0
|
|
20240722,161300,50702745,4050,4050,4050,4050,0
|
|
20240722,161200,50702745,4050,4050,4050,4050,0
|
|
20240722,161100,50702745,4050,4050,4050,4050,0
|
|
20240722,161000,50702745,4050,4050,4050,4050,0
|
|
20240722,160900,50702745,4050,4050,4050,4050,0
|
|
20240722,160800,50702745,4050,4050,4050,4050,0
|
|
20240722,160700,50702745,4050,4050,4050,4050,0
|
|
20240722,160600,50702745,4050,4050,4050,4050,0
|
|
20240722,160500,50702745,4050,4050,4050,4050,0
|
|
20240722,160400,50702745,4050,4050,4050,4050,0
|
|
20240722,160300,50702745,4050,4050,4050,4050,0
|
|
20240722,160200,50702745,4050,4050,4050,4050,0
|
|
20240722,160100,50702745,4050,4050,4050,4050,0
|
|
20240722,160000,50702745,4050,4050,4050,4050,0
|
|
20240722,155900,50702745,4050,4050,4050,4050,0
|
|
20240722,155800,50702745,4050,4050,4050,4050,0
|
|
20240722,155700,50702745,4050,4050,4050,4050,726
|
|
20240722,155600,50702745,4050,4050,4050,4050,0
|
|
20240722,155500,50702745,4050,4050,4050,4050,0
|
|
20240722,155400,50702745,4050,4050,4050,4050,0
|
|
20240722,155300,50702745,4050,4050,4050,4050,0
|
|
20240722,155200,50702745,4050,4050,4050,4050,0
|
|
20240722,155100,50702745,4050,4050,4050,4050,0
|
|
20240722,155000,50702745,4050,4050,4050,4050,0
|
|
20240722,154900,50702745,4050,4050,4050,4050,0
|
|
20240722,154800,50702745,4050,4050,4050,4050,0
|
|
20240722,154700,50702745,4050,4050,4050,4050,0
|
|
20240722,154600,50702745,4050,4050,4050,4050,0
|
|
20240722,154500,50702745,4050,4050,4050,4050,0
|
|
20240722,154400,50702745,4050,4050,4050,4050,0
|
|
20240722,154300,50702745,4050,4050,4050,4050,0
|
|
20240722,154200,50702745,4050,4050,4050,4050,0
|
|
20240722,154100,50702745,4050,4050,4050,4050,0
|
|
20240722,154000,50702745,4050,4050,4050,4050,0
|
|
20240722,153900,50702745,4050,4050,4050,4050,0
|
|
20240722,153800,50702745,4050,4050,4050,4050,0
|
|
20240722,153700,50702745,4050,4050,4050,4050,0
|
|
20240722,153600,50702745,4050,4050,4050,4050,0
|
|
20240722,153500,50702745,4050,4050,4050,4050,0
|
|
20240722,153400,50702745,4050,4050,4050,4050,0
|
|
20240722,153300,50702745,4050,4050,4050,4050,0
|
|
20240722,153200,50702745,4050,4050,4050,4050,0
|
|
20240722,153100,50702745,4050,4050,4050,4050,0
|
|
20240722,153000,50702745,4050,4050,4050,4050,726
|
|
20240722,152900,47762445,4045,4045,4045,4045,0
|
|
20240722,152800,47762445,4045,4045,4045,4045,0
|
|
20240722,152700,47762445,4045,4045,4045,4045,0
|
|
20240722,152600,47762445,4045,4045,4045,4045,0
|
|
20240722,152500,47762445,4045,4045,4045,4045,0
|
|
20240722,152400,47762445,4045,4045,4045,4045,0
|
|
20240722,152300,47762445,4045,4045,4045,4045,0
|
|
20240722,152200,47762445,4045,4045,4045,4045,0
|
|
20240722,152100,47762445,4045,4045,4045,4045,0
|
|
20240722,152000,47762445,4045,4045,4045,4045,0
|
|
20240722,151900,47762445,4045,4040,4045,4040,229
|
|
20240722,151800,46837280,4050,4045,4050,4045,36
|
|
20240722,151700,46691570,4040,4040,4040,4040,0
|
|
20240722,151600,46691570,4040,4040,4040,4040,0
|
|
20240722,151500,46691570,4040,4040,4040,4040,0
|
|
20240722,151400,46691570,4040,4040,4040,4040,0
|
|
20240722,151300,46691570,4040,4040,4040,4040,115
|
|
20240722,151200,46226970,4040,4045,4045,4040,1350
|
|
20240722,151100,40772410,4050,4050,4050,4050,3
|
|
20240722,151000,40760260,4050,4050,4050,4050,0
|
|
20240722,150900,40760260,4050,4050,4050,4050,3
|
|
20240722,150800,40748110,4050,4050,4050,4050,0
|
|
20240722,150700,40748110,4050,4050,4050,4050,0
|
|
20240722,150600,40748110,4050,4050,4050,4050,0
|
|
20240722,150500,40748110,4050,4050,4050,4050,0
|
|
20240722,150400,40748110,4050,4050,4050,4050,0
|
|
20240722,150300,40748110,4050,4050,4050,4050,0
|
|
20240722,150200,40748110,4050,4050,4050,4050,0
|
|
20240722,150100,40748110,4050,4050,4050,4050,0
|
|
20240722,150000,40748110,4050,4050,4050,4050,0
|
|
20240722,145900,40748110,4050,4050,4050,4050,3
|
|
20240722,145800,40735960,4045,4045,4045,4045,49
|
|
20240722,145700,40537755,4045,4045,4045,4045,130
|
|
20240722,145600,40011905,4050,4050,4050,4050,20
|
|
20240722,145500,39930905,4045,4045,4045,4045,0
|
|
20240722,145400,39930905,4045,4045,4045,4045,0
|
|
20240722,145300,39930905,4045,4045,4045,4045,1
|
|
20240722,145200,39926860,4045,4045,4045,4045,0
|
|
20240722,145100,39926860,4045,4045,4045,4045,0
|
|
20240722,145000,39926860,4045,4045,4045,4045,0
|
|
20240722,144900,39926860,4045,4045,4045,4045,0
|
|
20240722,144800,39926860,4045,4045,4045,4045,0
|
|
20240722,144700,39926860,4045,4045,4045,4045,50
|
|
20240722,144600,39724610,4050,4050,4050,4050,1
|
|
20240722,144500,39720560,4050,4050,4050,4050,0
|
|
20240722,144400,39720560,4050,4050,4050,4050,0
|
|
20240722,144300,39720560,4050,4050,4050,4050,0
|
|
20240722,144200,39720560,4050,4050,4050,4050,1
|
|
20240722,144100,39716510,4050,4050,4050,4050,0
|
|
20240722,144000,39716510,4050,4050,4050,4050,0
|
|
20240722,143900,39716510,4050,4050,4050,4050,0
|
|
20240722,143800,39716510,4050,4050,4050,4050,0
|
|
20240722,143700,39716510,4050,4050,4050,4050,0
|
|
20240722,143600,39716510,4050,4050,4050,4050,1
|
|
20240722,143500,39712460,4050,4050,4050,4050,0
|
|
20240722,143400,39712460,4050,4050,4050,4050,0
|
|
20240722,143300,39712460,4050,4050,4050,4050,0
|
|
20240722,143200,39712460,4050,4050,4050,4050,0
|
|
20240722,143100,39712460,4050,4050,4050,4050,0
|
|
20240722,143000,39712460,4050,4050,4050,4050,0
|
|
20240722,142900,39712460,4050,4050,4050,4050,0
|
|
20240722,142800,39712460,4050,4050,4050,4050,0
|
|
20240722,142700,39712460,4050,4050,4050,4050,0
|
|
20240722,142600,39712460,4050,4050,4050,4050,0
|
|
20240722,142500,39712460,4050,4050,4050,4050,1
|
|
20240722,142400,39708410,4050,4045,4050,4045,210
|
|
20240722,142300,38858910,4045,4045,4045,4045,0
|
|
20240722,142200,38858910,4045,4045,4045,4045,30
|
|
20240722,142100,38737560,4045,4045,4045,4045,25
|
|
20240722,142000,38636435,4045,4045,4045,4045,0
|
|
20240722,141900,38636435,4045,4045,4045,4045,1
|
|
20240722,141800,38632390,4045,4045,4045,4045,0
|
|
20240722,141700,38632390,4045,4045,4045,4045,0
|
|
20240722,141600,38632390,4045,4045,4045,4045,0
|
|
20240722,141500,38632390,4045,4045,4045,4045,21
|
|
20240722,141400,38547445,4040,4040,4040,4040,1
|
|
20240722,141300,38543405,4040,4040,4040,4040,0
|
|
20240722,141200,38543405,4040,4045,4045,4040,544
|
|
20240722,141100,36344945,4050,4050,4050,4050,0
|
|
20240722,141000,36344945,4050,4050,4050,4050,46
|
|
20240722,140900,36158645,4050,4050,4050,4050,0
|
|
20240722,140800,36158645,4050,4050,4050,4050,0
|
|
20240722,140700,36158645,4050,4050,4050,4050,100
|
|
20240722,140600,35753645,4050,4050,4050,4050,0
|
|
20240722,140500,35753645,4050,4050,4050,4050,0
|
|
20240722,140400,35753645,4050,4050,4050,4050,0
|
|
20240722,140300,35753645,4050,4050,4050,4050,0
|
|
20240722,140200,35753645,4050,4050,4050,4050,0
|
|
20240722,140100,35753645,4050,4050,4050,4050,100
|
|
20240722,140000,35348645,4055,4055,4055,4055,0
|
|
20240722,135900,35348645,4055,4055,4055,4055,0
|
|
20240722,135800,35348645,4055,4055,4055,4055,0
|
|
20240722,135700,35348645,4055,4055,4055,4055,0
|
|
20240722,135600,35348645,4055,4055,4055,4055,0
|
|
20240722,135500,35348645,4055,4055,4055,4055,0
|
|
20240722,135400,35348645,4055,4055,4055,4055,0
|
|
20240722,135300,35348645,4055,4055,4055,4055,0
|
|
20240722,135200,35348645,4055,4055,4055,4055,0
|
|
20240722,135100,35348645,4055,4055,4055,4055,0
|
|
20240722,135000,35348645,4055,4055,4055,4055,0
|
|
20240722,134900,35348645,4055,4055,4055,4055,0
|
|
20240722,134800,35348645,4055,4055,4055,4055,0
|
|
20240722,134700,35348645,4055,4055,4055,4055,0
|
|
20240722,134600,35348645,4055,4055,4055,4055,0
|
|
20240722,134500,35348645,4055,4055,4055,4055,0
|
|
20240722,134400,35348645,4055,4055,4055,4055,18
|
|
20240722,134300,35275655,4050,4050,4050,4050,0
|
|
20240722,134200,35275655,4050,4050,4050,4050,92
|
|
20240722,134100,34903055,4050,4050,4050,4050,38
|
|
20240722,134000,34749155,4050,4050,4050,4050,0
|
|
20240722,133900,34749155,4050,4050,4050,4050,0
|
|
20240722,133800,34749155,4050,4050,4050,4050,0
|
|
20240722,133700,34749155,4050,4050,4050,4050,0
|
|
20240722,133600,34749155,4050,4050,4050,4050,0
|
|
20240722,133500,34749155,4050,4050,4050,4050,0
|
|
20240722,133400,34749155,4050,4050,4050,4050,0
|
|
20240722,133300,34749155,4050,4050,4050,4050,0
|
|
20240722,133200,34749155,4050,4050,4050,4050,0
|
|
20240722,133100,34749155,4050,4050,4050,4050,0
|
|
20240722,133000,34749155,4050,4050,4050,4050,0
|
|
20240722,132900,34749155,4050,4050,4050,4050,0
|
|
20240722,132800,34749155,4050,4050,4050,4050,0
|
|
20240722,132700,34749155,4050,4050,4050,4050,0
|
|
20240722,132600,34749155,4050,4050,4050,4050,0
|
|
20240722,132500,34749155,4050,4050,4050,4050,0
|
|
20240722,132400,34749155,4050,4050,4050,4050,0
|
|
20240722,132300,34749155,4050,4050,4050,4050,0
|
|
20240722,132200,34749155,4050,4050,4050,4050,0
|
|
20240722,132100,34749155,4050,4050,4050,4050,0
|
|
20240722,132000,34749155,4050,4050,4050,4050,0
|
|
20240722,131900,34749155,4050,4050,4050,4050,0
|
|
20240722,131800,34749155,4050,4050,4050,4050,0
|
|
20240722,131700,34749155,4050,4050,4050,4050,0
|
|
20240722,131600,34749155,4050,4050,4050,4050,0
|
|
20240722,131500,34749155,4050,4050,4050,4050,0
|
|
20240722,131400,34749155,4050,4050,4050,4050,0
|
|
20240722,131300,34749155,4050,4050,4050,4050,0
|
|
20240722,131200,34749155,4050,4050,4050,4050,0
|
|
20240722,131100,34749155,4050,4050,4050,4050,0
|
|
20240722,131000,34749155,4050,4050,4050,4050,0
|
|
20240722,130900,34749155,4050,4050,4050,4050,38
|
|
20240722,130800,34595255,4055,4055,4055,4055,0
|
|
20240722,130700,34595255,4055,4055,4055,4055,0
|
|
20240722,130600,34595255,4055,4055,4055,4055,12
|
|
20240722,130500,34546595,4050,4050,4050,4050,0
|
|
20240722,130400,34546595,4050,4050,4050,4050,1
|
|
20240722,130300,34542545,4055,4055,4055,4055,0
|
|
20240722,130200,34542545,4055,4055,4055,4055,50
|
|
20240722,130100,34339795,4055,4055,4055,4055,0
|
|
20240722,130000,34339795,4055,4055,4055,4055,1
|
|
20240722,125900,34335740,4055,4055,4055,4055,0
|
|
20240722,125800,34335740,4055,4055,4055,4055,3
|
|
20240722,125700,34323575,4055,4055,4055,4055,5
|
|
20240722,125600,34303300,4055,4055,4055,4055,0
|
|
20240722,125500,34303300,4055,4055,4055,4055,0
|
|
20240722,125400,34303300,4055,4055,4055,4055,0
|
|
20240722,125300,34303300,4055,4055,4055,4055,1
|
|
20240722,125200,34299245,4055,4055,4055,4055,1
|
|
20240722,125100,34295190,4055,4055,4055,4055,0
|
|
20240722,125000,34295190,4055,4055,4055,4055,0
|
|
20240722,124900,34295190,4055,4055,4055,4055,1
|
|
20240722,124800,34291135,4055,4055,4055,4055,0
|
|
20240722,124700,34291135,4055,4055,4055,4055,25
|
|
20240722,124600,34189760,4055,4055,4055,4055,0
|
|
20240722,124500,34189760,4055,4055,4055,4055,0
|
|
20240722,124400,34189760,4055,4055,4055,4055,0
|
|
20240722,124300,34189760,4055,4055,4055,4055,0
|
|
20240722,124200,34189760,4055,4055,4055,4055,3
|
|
20240722,124100,34177595,4055,4055,4055,4055,6
|
|
20240722,124000,34153265,4050,4050,4050,4050,0
|
|
20240722,123900,34153265,4050,4050,4050,4050,0
|
|
20240722,123800,34153265,4050,4050,4050,4050,0
|
|
20240722,123700,34153265,4050,4050,4050,4050,0
|
|
20240722,123600,34153265,4050,4050,4050,4050,0
|
|
20240722,123500,34153265,4050,4050,4050,4050,0
|
|
20240722,123400,34153265,4050,4050,4050,4050,0
|
|
20240722,123300,34153265,4050,4050,4050,4050,14
|
|
20240722,123200,34096565,4050,4050,4050,4050,0
|
|
20240722,123100,34096565,4050,4050,4050,4050,0
|
|
20240722,123000,34096565,4050,4050,4050,4050,15
|
|
20240722,122900,34035815,4050,4050,4050,4050,0
|
|
20240722,122800,34035815,4050,4050,4050,4050,0
|
|
20240722,122700,34035815,4050,4050,4050,4050,0
|
|
20240722,122600,34035815,4050,4050,4050,4050,0
|
|
20240722,122500,34035815,4050,4050,4050,4050,0
|
|
20240722,122400,34035815,4050,4050,4050,4050,38
|
|
20240722,122300,33881915,4050,4050,4050,4050,0
|
|
20240722,122200,33881915,4050,4050,4050,4050,0
|
|
20240722,122100,33881915,4050,4050,4050,4050,12
|
|
20240722,122000,33833315,4050,4050,4050,4050,0
|
|
20240722,121900,33833315,4050,4050,4050,4050,0
|
|
20240722,121800,33833315,4050,4050,4050,4050,0
|
|
20240722,121700,33833315,4050,4050,4050,4050,0
|
|
20240722,121600,33833315,4050,4050,4050,4050,0
|
|
20240722,121500,33833315,4050,4050,4050,4050,0
|
|
20240722,121400,33833315,4050,4050,4050,4050,0
|
|
20240722,121300,33833315,4050,4050,4050,4050,0
|
|
20240722,121200,33833315,4050,4050,4050,4050,0
|
|
20240722,121100,33833315,4050,4050,4050,4050,0
|
|
20240722,121000,33833315,4050,4050,4050,4050,0
|
|
20240722,120900,33833315,4050,4050,4050,4050,0
|
|
20240722,120800,33833315,4050,4050,4050,4050,450
|
|
20240722,120700,32010815,4040,4040,4040,4040,0
|
|
20240722,120600,32010815,4040,4045,4045,4040,198
|
|
20240722,120500,31210735,4045,4045,4045,4045,0
|
|
20240722,120400,31210735,4045,4045,4045,4045,0
|
|
20240722,120300,31210735,4045,4045,4045,4045,0
|
|
20240722,120200,31210735,4045,4045,4045,4045,0
|
|
20240722,120100,31210735,4045,4045,4045,4045,0
|
|
20240722,120000,31210735,4045,4045,4045,4045,0
|
|
20240722,115900,31210735,4045,4045,4045,4045,0
|
|
20240722,115800,31210735,4045,4045,4045,4045,0
|
|
20240722,115700,31210735,4045,4045,4045,4045,0
|
|
20240722,115600,31210735,4045,4045,4045,4045,38
|
|
20240722,115500,31057025,4045,4045,4045,4045,0
|
|
20240722,115400,31057025,4045,4045,4045,4045,0
|
|
20240722,115300,31057025,4045,4045,4045,4045,0
|
|
20240722,115200,31057025,4045,4045,4045,4045,0
|
|
20240722,115100,31057025,4045,4045,4045,4045,0
|
|
20240722,115000,31057025,4045,4045,4045,4045,0
|
|
20240722,114900,31057025,4045,4045,4045,4045,5
|
|
20240722,114800,31036800,4045,4045,4045,4045,0
|
|
20240722,114700,31036800,4045,4045,4045,4045,0
|
|
20240722,114600,31036800,4045,4045,4045,4045,0
|
|
20240722,114500,31036800,4045,4045,4045,4045,1
|
|
20240722,114400,31032755,4045,4045,4045,4045,140
|
|
20240722,114300,30466455,4045,4045,4045,4045,0
|
|
20240722,114200,30466455,4045,4045,4045,4045,0
|
|
20240722,114100,30466455,4045,4045,4045,4045,0
|
|
20240722,114000,30466455,4045,4045,4045,4045,0
|
|
20240722,113900,30466455,4045,4045,4045,4045,0
|
|
20240722,113800,30466455,4045,4045,4045,4045,0
|
|
20240722,113700,30466455,4045,4045,4045,4045,0
|
|
20240722,113600,30466455,4045,4045,4045,4045,0
|
|
20240722,113500,30466455,4045,4045,4045,4045,0
|
|
20240722,113400,30466455,4045,4045,4045,4045,0
|
|
20240722,113300,30466455,4045,4045,4045,4045,7
|
|
20240722,113200,30438140,4050,4050,4050,4050,0
|
|
20240722,113100,30438140,4050,4050,4050,4050,0
|
|
20240722,113000,30438140,4050,4050,4050,4050,0
|
|
20240722,112900,30438140,4050,4050,4050,4050,0
|
|
20240722,112800,30438140,4050,4050,4050,4050,0
|
|
20240722,112700,30438140,4050,4050,4050,4050,0
|
|
20240722,112600,30438140,4050,4050,4050,4050,0
|
|
20240722,112500,30438140,4050,4050,4050,4050,3
|
|
20240722,112400,30425990,4045,4045,4045,4045,0
|
|
20240722,112300,30425990,4045,4050,4050,4045,153
|
|
20240722,112200,29806575,4050,4050,4050,4050,0
|
|
20240722,112100,29806575,4050,4050,4050,4050,0
|
|
20240722,112000,29806575,4050,4050,4050,4050,0
|
|
20240722,111900,29806575,4050,4050,4050,4050,0
|
|
20240722,111800,29806575,4050,4050,4050,4050,0
|
|
20240722,111700,29806575,4050,4050,4050,4050,0
|
|
20240722,111600,29806575,4050,4050,4050,4050,1000
|
|
20240722,111500,25756575,4055,4055,4055,4055,0
|
|
20240722,111400,25756575,4055,4055,4055,4055,0
|
|
20240722,111300,25756575,4055,4055,4055,4055,0
|
|
20240722,111200,25756575,4055,4055,4055,4055,2
|
|
20240722,111100,25748465,4055,4055,4055,4055,0
|
|
20240722,111000,25748465,4055,4055,4055,4055,0
|
|
20240722,110900,25748465,4055,4055,4055,4055,0
|
|
20240722,110800,25748465,4055,4055,4055,4055,0
|
|
20240722,110700,25748465,4055,4055,4055,4055,0
|
|
20240722,110600,25748465,4055,4055,4055,4055,282
|
|
20240722,110500,24604955,4055,4055,4055,4055,0
|
|
20240722,110400,24604955,4055,4055,4055,4055,0
|
|
20240722,110300,24604955,4055,4055,4055,4055,0
|
|
20240722,110200,24604955,4055,4055,4055,4055,0
|
|
20240722,110100,24604955,4055,4055,4055,4055,0
|
|
20240722,110000,24604955,4055,4055,4055,4055,0
|
|
20240722,105900,24604955,4055,4055,4055,4055,0
|
|
20240722,105800,24604955,4055,4055,4055,4055,0
|
|
20240722,105700,24604955,4055,4055,4055,4055,0
|
|
20240722,105600,24604955,4055,4060,4060,4055,1115
|
|
20240722,105500,20083065,4065,4065,4065,4065,0
|
|
20240722,105400,20083065,4065,4065,4065,4065,0
|
|
20240722,105300,20083065,4065,4065,4065,4065,0
|
|
20240722,105200,20083065,4065,4065,4065,4065,0
|
|
20240722,105100,20083065,4065,4065,4065,4065,0
|
|
20240722,105000,20083065,4065,4065,4065,4065,0
|
|
20240722,104900,20083065,4065,4065,4065,4065,0
|
|
20240722,104800,20083065,4065,4065,4065,4065,0
|
|
20240722,104700,20083065,4065,4065,4065,4065,0
|
|
20240722,104600,20083065,4065,4065,4065,4065,0
|
|
20240722,104500,20083065,4065,4065,4065,4065,0
|
|
20240722,104400,20083065,4065,4065,4065,4065,5
|
|
20240722,104300,20062740,4060,4060,4060,4060,0
|
|
20240722,104200,20062740,4060,4060,4060,4060,0
|
|
20240722,104100,20062740,4060,4060,4060,4060,0
|
|
20240722,104000,20062740,4060,4060,4060,4060,0
|
|
20240722,103900,20062740,4060,4060,4060,4060,0
|
|
20240722,103800,20062740,4060,4060,4060,4060,10
|
|
20240722,103700,20022140,4065,4065,4065,4065,8
|
|
20240722,103600,19989620,4060,4060,4060,4060,0
|
|
20240722,103500,19989620,4060,4060,4060,4060,0
|
|
20240722,103400,19989620,4060,4060,4060,4060,101
|
|
20240722,103300,19579560,4060,4060,4060,4060,0
|
|
20240722,103200,19579560,4060,4060,4060,4060,0
|
|
20240722,103100,19579560,4060,4060,4060,4060,0
|
|
20240722,103000,19579560,4060,4060,4060,4060,30
|
|
20240722,102900,19457760,4065,4065,4065,4065,0
|
|
20240722,102800,19457760,4065,4065,4065,4065,0
|
|
20240722,102700,19457760,4065,4065,4065,4065,0
|
|
20240722,102600,19457760,4065,4065,4065,4065,0
|
|
20240722,102500,19457760,4065,4065,4065,4065,0
|
|
20240722,102400,19457760,4065,4065,4065,4065,0
|
|
20240722,102300,19457760,4065,4065,4065,4065,0
|
|
20240722,102200,19457760,4065,4065,4065,4065,0
|
|
20240722,102100,19457760,4065,4065,4065,4065,0
|
|
20240722,102000,19457760,4065,4065,4065,4065,0
|
|
20240722,101900,19457760,4065,4065,4065,4065,0
|
|
20240722,101800,19457760,4065,4065,4065,4065,0
|
|
20240722,101700,19457760,4065,4065,4065,4065,0
|
|
20240722,101600,19457760,4065,4065,4065,4065,0
|
|
20240722,101500,19457760,4065,4065,4065,4065,0
|
|
20240722,101400,19457760,4065,4065,4065,4065,3
|
|
20240722,101300,19445565,4065,4065,4065,4065,0
|
|
20240722,101200,19445565,4065,4065,4065,4065,46
|
|
20240722,101100,19258575,4060,4060,4060,4060,0
|
|
20240722,101000,19258575,4060,4060,4060,4060,0
|
|
20240722,100900,19258575,4060,4065,4065,4060,1020
|
|
20240722,100800,15116365,4070,4070,4070,4070,0
|
|
20240722,100700,15116365,4070,4070,4070,4070,0
|
|
20240722,100600,15116365,4070,4070,4070,4070,0
|
|
20240722,100500,15116365,4070,4070,4070,4070,0
|
|
20240722,100400,15116365,4070,4070,4070,4070,1
|
|
20240722,100300,15112295,4070,4070,4070,4070,0
|
|
20240722,100200,15112295,4070,4070,4070,4070,0
|
|
20240722,100100,15112295,4070,4070,4070,4070,0
|
|
20240722,100000,15112295,4070,4070,4070,4070,1
|
|
20240722,095900,15108225,4070,4070,4070,4070,10
|
|
20240722,095800,15067525,4070,4070,4070,4070,0
|
|
20240722,095700,15067525,4070,4070,4070,4070,1
|
|
20240722,095600,15063455,4070,4070,4070,4070,0
|
|
20240722,095500,15063455,4070,4070,4070,4070,2
|
|
20240722,095400,15055315,4070,4070,4070,4070,0
|
|
20240722,095300,15055315,4070,4070,4070,4070,0
|
|
20240722,095200,15055315,4070,4070,4070,4070,0
|
|
20240722,095100,15055315,4070,4070,4070,4070,0
|
|
20240722,095000,15055315,4070,4065,4070,4065,13
|
|
20240722,094900,15002435,4070,4070,4070,4070,0
|
|
20240722,094800,15002435,4070,4070,4070,4070,0
|
|
20240722,094700,15002435,4070,4070,4070,4070,0
|
|
20240722,094600,15002435,4070,4070,4070,4070,3
|
|
20240722,094500,14990225,4070,4070,4070,4070,0
|
|
20240722,094400,14990225,4070,4070,4070,4070,0
|
|
20240722,094300,14990225,4070,4070,4070,4070,391
|
|
20240722,094200,13398855,4075,4075,4075,4075,100
|
|
20240722,094100,12991355,4080,4080,4080,4080,0
|
|
20240722,094000,12991355,4080,4085,4085,4075,1600
|
|
20240722,093900,6467565,4090,4100,4100,4090,42
|
|
20240722,093800,6295765,4100,4100,4100,4100,0
|
|
20240722,093700,6295765,4100,4100,4100,4100,0
|
|
20240722,093600,6295765,4100,4095,4100,4095,67
|
|
20240722,093500,6021160,4100,4100,4100,4100,112
|
|
20240722,093400,5561960,4110,4110,4110,4110,0
|
|
20240722,093300,5561960,4110,4110,4110,4110,0
|
|
20240722,093200,5561960,4110,4110,4110,4110,0
|
|
20240722,093100,5561960,4110,4110,4110,4110,1
|
|
20240722,093000,5557850,4110,4110,4110,4110,0
|
|
20240722,092900,5557850,4110,4115,4115,4110,983
|
|
20240722,092800,1517715,4115,4115,4115,4115,0
|
|
20240722,092700,1517715,4115,4115,4115,4115,0
|
|
20240722,092600,1517715,4115,4115,4115,4115,0
|
|
20240722,092500,1517715,4115,4115,4115,4115,0
|
|
20240722,092400,1517715,4115,4115,4115,4115,0
|
|
20240722,092300,1517715,4115,4115,4115,4115,1
|
|
20240722,092200,1513600,4135,4135,4135,4135,0
|
|
20240722,092100,1513600,4135,4135,4135,4135,0
|
|
20240722,092000,1513600,4135,4135,4135,4135,11
|
|
20240722,091900,1468115,4130,4130,4130,4130,0
|
|
20240722,091800,1468115,4130,4130,4130,4130,0
|
|
20240722,091700,1468115,4130,4130,4130,4130,0
|
|
20240722,091600,1468115,4130,4130,4130,4130,1
|
|
20240722,091500,1463985,4135,4135,4135,4135,0
|
|
20240722,091400,1463985,4135,4135,4135,4135,0
|
|
20240722,091300,1463985,4135,4135,4135,4135,0
|
|
20240722,091200,1463985,4135,4135,4135,4135,304
|
|
20240722,091100,206945,4135,4135,4135,4135,0
|
|
20240722,091000,206945,4135,4135,4135,4135,0
|
|
20240722,090900,206945,4135,4135,4135,4135,0
|
|
20240722,090800,206945,4135,4135,4135,4135,2
|
|
20240722,090700,198675,4135,4135,4135,4135,0
|
|
20240722,090600,198675,4135,4135,4135,4135,0
|
|
20240722,090500,198675,4135,4135,4135,4135,0
|
|
20240722,090400,198675,4135,4135,4135,4135,0
|
|
20240722,090300,198675,4135,4135,4135,4135,1
|
|
20240722,090200,194540,4100,4100,4100,4100,0
|
|
20240722,090100,194540,4100,4100,4100,4100,0
|
|
20240722,090000,194540,4100,4140,4140,4100,47
|