668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200500,45809620,4095,4095,4095,4095,267
|
|
20240712,200400,45809620,4095,4095,4095,4095,0
|
|
20240712,200300,45809620,4095,4095,4095,4095,0
|
|
20240712,200200,45809620,4095,4095,4095,4095,0
|
|
20240712,200100,45809620,4095,4095,4095,4095,0
|
|
20240712,200000,45809620,4095,4095,4095,4095,0
|
|
20240712,195900,45809620,4095,4095,4095,4095,0
|
|
20240712,195800,45809620,4095,4095,4095,4095,0
|
|
20240712,195700,45809620,4095,4095,4095,4095,0
|
|
20240712,195600,45809620,4095,4095,4095,4095,0
|
|
20240712,195500,45809620,4095,4095,4095,4095,0
|
|
20240712,195400,45809620,4095,4095,4095,4095,0
|
|
20240712,195300,45809620,4095,4095,4095,4095,0
|
|
20240712,195200,45809620,4095,4095,4095,4095,0
|
|
20240712,195100,45809620,4095,4095,4095,4095,0
|
|
20240712,195000,45809620,4095,4095,4095,4095,0
|
|
20240712,194900,45809620,4095,4095,4095,4095,0
|
|
20240712,194800,45809620,4095,4095,4095,4095,0
|
|
20240712,194700,45809620,4095,4095,4095,4095,0
|
|
20240712,194600,45809620,4095,4095,4095,4095,0
|
|
20240712,194500,45809620,4095,4095,4095,4095,0
|
|
20240712,194400,45809620,4095,4095,4095,4095,0
|
|
20240712,194300,45809620,4095,4095,4095,4095,0
|
|
20240712,194200,45809620,4095,4095,4095,4095,0
|
|
20240712,194100,45809620,4095,4095,4095,4095,0
|
|
20240712,194000,45809620,4095,4095,4095,4095,0
|
|
20240712,193900,45809620,4095,4095,4095,4095,0
|
|
20240712,193800,45809620,4095,4095,4095,4095,0
|
|
20240712,193700,45809620,4095,4095,4095,4095,0
|
|
20240712,193600,45809620,4095,4095,4095,4095,0
|
|
20240712,193500,45809620,4095,4095,4095,4095,267
|
|
20240712,193400,45809620,4095,4095,4095,4095,0
|
|
20240712,193300,45809620,4095,4095,4095,4095,0
|
|
20240712,193200,45809620,4095,4095,4095,4095,0
|
|
20240712,193100,45809620,4095,4095,4095,4095,0
|
|
20240712,193000,45809620,4095,4095,4095,4095,0
|
|
20240712,192900,45809620,4095,4095,4095,4095,0
|
|
20240712,192800,45809620,4095,4095,4095,4095,0
|
|
20240712,192700,45809620,4095,4095,4095,4095,0
|
|
20240712,192600,45809620,4095,4095,4095,4095,0
|
|
20240712,192500,45809620,4095,4095,4095,4095,0
|
|
20240712,192400,45809620,4095,4095,4095,4095,0
|
|
20240712,192300,45809620,4095,4095,4095,4095,0
|
|
20240712,192200,45809620,4095,4095,4095,4095,0
|
|
20240712,192100,45809620,4095,4095,4095,4095,0
|
|
20240712,192000,45809620,4095,4095,4095,4095,0
|
|
20240712,191900,45809620,4095,4095,4095,4095,0
|
|
20240712,191800,45809620,4095,4095,4095,4095,0
|
|
20240712,191700,45809620,4095,4095,4095,4095,0
|
|
20240712,191600,45809620,4095,4095,4095,4095,0
|
|
20240712,191500,45809620,4095,4095,4095,4095,0
|
|
20240712,191400,45809620,4095,4095,4095,4095,0
|
|
20240712,191300,45809620,4095,4095,4095,4095,0
|
|
20240712,191200,45809620,4095,4095,4095,4095,0
|
|
20240712,191100,45809620,4095,4095,4095,4095,0
|
|
20240712,191000,45809620,4095,4095,4095,4095,0
|
|
20240712,190900,45809620,4095,4095,4095,4095,0
|
|
20240712,190800,45809620,4095,4095,4095,4095,0
|
|
20240712,190700,45809620,4095,4095,4095,4095,0
|
|
20240712,190600,45809620,4095,4095,4095,4095,0
|
|
20240712,190500,45809620,4095,4095,4095,4095,267
|
|
20240712,190400,45809620,4095,4095,4095,4095,0
|
|
20240712,190300,45809620,4095,4095,4095,4095,0
|
|
20240712,190200,45809620,4095,4095,4095,4095,0
|
|
20240712,190100,45809620,4095,4095,4095,4095,0
|
|
20240712,190000,45809620,4095,4095,4095,4095,0
|
|
20240712,185900,45809620,4095,4095,4095,4095,0
|
|
20240712,185800,45809620,4095,4095,4095,4095,0
|
|
20240712,185700,45809620,4095,4095,4095,4095,0
|
|
20240712,185600,45809620,4095,4095,4095,4095,0
|
|
20240712,185500,45809620,4095,4095,4095,4095,0
|
|
20240712,185400,45809620,4095,4095,4095,4095,0
|
|
20240712,185300,45809620,4095,4095,4095,4095,0
|
|
20240712,185200,45809620,4095,4095,4095,4095,0
|
|
20240712,185100,45809620,4095,4095,4095,4095,0
|
|
20240712,185000,45809620,4095,4095,4095,4095,0
|
|
20240712,184900,45809620,4095,4095,4095,4095,0
|
|
20240712,184800,45809620,4095,4095,4095,4095,0
|
|
20240712,184700,45809620,4095,4095,4095,4095,0
|
|
20240712,184600,45809620,4095,4095,4095,4095,0
|
|
20240712,184500,45809620,4095,4095,4095,4095,0
|
|
20240712,184400,45809620,4095,4095,4095,4095,0
|
|
20240712,184300,45809620,4095,4095,4095,4095,0
|
|
20240712,184200,45809620,4095,4095,4095,4095,0
|
|
20240712,184100,45809620,4095,4095,4095,4095,0
|
|
20240712,184000,45809620,4095,4095,4095,4095,0
|
|
20240712,183900,45809620,4095,4095,4095,4095,0
|
|
20240712,183800,45809620,4095,4095,4095,4095,0
|
|
20240712,183700,45809620,4095,4095,4095,4095,0
|
|
20240712,183600,45809620,4095,4095,4095,4095,0
|
|
20240712,183500,45809620,4095,4095,4095,4095,267
|
|
20240712,183400,45809620,4095,4095,4095,4095,0
|
|
20240712,183300,45809620,4095,4095,4095,4095,0
|
|
20240712,183200,45809620,4095,4095,4095,4095,0
|
|
20240712,183100,45809620,4095,4095,4095,4095,0
|
|
20240712,183000,45809620,4095,4095,4095,4095,0
|
|
20240712,182900,45809620,4095,4095,4095,4095,0
|
|
20240712,182800,45809620,4095,4095,4095,4095,0
|
|
20240712,182700,45809620,4095,4095,4095,4095,0
|
|
20240712,182600,45809620,4095,4095,4095,4095,0
|
|
20240712,182500,45809620,4095,4095,4095,4095,0
|
|
20240712,182400,45809620,4095,4095,4095,4095,0
|
|
20240712,182300,45809620,4095,4095,4095,4095,0
|
|
20240712,182200,45809620,4095,4095,4095,4095,0
|
|
20240712,182100,45809620,4095,4095,4095,4095,0
|
|
20240712,182000,45809620,4095,4095,4095,4095,0
|
|
20240712,181900,45809620,4095,4095,4095,4095,0
|
|
20240712,181800,45809620,4095,4095,4095,4095,0
|
|
20240712,181700,45809620,4095,4095,4095,4095,0
|
|
20240712,181600,45809620,4095,4095,4095,4095,0
|
|
20240712,181500,45809620,4095,4095,4095,4095,0
|
|
20240712,181400,45809620,4095,4095,4095,4095,0
|
|
20240712,181300,45809620,4095,4095,4095,4095,0
|
|
20240712,181200,45809620,4095,4095,4095,4095,0
|
|
20240712,181100,45809620,4095,4095,4095,4095,0
|
|
20240712,181000,45809620,4095,4095,4095,4095,0
|
|
20240712,180900,45809620,4095,4095,4095,4095,0
|
|
20240712,180800,45809620,4095,4095,4095,4095,0
|
|
20240712,180700,45809620,4095,4095,4095,4095,0
|
|
20240712,180600,45809620,4095,4095,4095,4095,0
|
|
20240712,180500,45809620,4095,4095,4095,4095,267
|
|
20240712,180400,45809620,4095,4095,4095,4095,0
|
|
20240712,180300,45809620,4095,4095,4095,4095,0
|
|
20240712,180200,45809620,4095,4095,4095,4095,0
|
|
20240712,180100,45809620,4095,4095,4095,4095,0
|
|
20240712,180000,45809620,4095,4095,4095,4095,0
|
|
20240712,175900,45809620,4095,4095,4095,4095,0
|
|
20240712,175800,45809620,4095,4095,4095,4095,0
|
|
20240712,175700,45809620,4095,4095,4095,4095,0
|
|
20240712,175600,45809620,4095,4095,4095,4095,0
|
|
20240712,175500,45809620,4095,4095,4095,4095,0
|
|
20240712,175400,45809620,4095,4095,4095,4095,0
|
|
20240712,175300,45809620,4095,4095,4095,4095,0
|
|
20240712,175200,45809620,4095,4095,4095,4095,0
|
|
20240712,175100,45809620,4095,4095,4095,4095,0
|
|
20240712,175000,45809620,4095,4095,4095,4095,0
|
|
20240712,174900,45809620,4095,4095,4095,4095,0
|
|
20240712,174800,45809620,4095,4095,4095,4095,0
|
|
20240712,174700,45809620,4095,4095,4095,4095,0
|
|
20240712,174600,45809620,4095,4095,4095,4095,0
|
|
20240712,174500,45809620,4095,4095,4095,4095,0
|
|
20240712,174400,45809620,4095,4095,4095,4095,0
|
|
20240712,174300,45809620,4095,4095,4095,4095,0
|
|
20240712,174200,45809620,4095,4095,4095,4095,0
|
|
20240712,174100,45809620,4095,4095,4095,4095,0
|
|
20240712,174000,45809620,4095,4095,4095,4095,0
|
|
20240712,173900,45809620,4095,4095,4095,4095,0
|
|
20240712,173800,45809620,4095,4095,4095,4095,0
|
|
20240712,173700,45809620,4095,4095,4095,4095,0
|
|
20240712,173600,45809620,4095,4095,4095,4095,0
|
|
20240712,173500,45809620,4095,4095,4095,4095,267
|
|
20240712,173400,45809620,4095,4095,4095,4095,0
|
|
20240712,173300,45809620,4095,4095,4095,4095,0
|
|
20240712,173200,45809620,4095,4095,4095,4095,0
|
|
20240712,173100,45809620,4095,4095,4095,4095,0
|
|
20240712,173000,45809620,4095,4095,4095,4095,0
|
|
20240712,172900,45809620,4095,4095,4095,4095,0
|
|
20240712,172800,45809620,4095,4095,4095,4095,0
|
|
20240712,172700,45809620,4095,4095,4095,4095,0
|
|
20240712,172600,45809620,4095,4095,4095,4095,0
|
|
20240712,172500,45809620,4095,4095,4095,4095,0
|
|
20240712,172400,45809620,4095,4095,4095,4095,0
|
|
20240712,172300,45809620,4095,4095,4095,4095,0
|
|
20240712,172200,45809620,4095,4095,4095,4095,0
|
|
20240712,172100,45809620,4095,4095,4095,4095,0
|
|
20240712,172000,45809620,4095,4095,4095,4095,0
|
|
20240712,171900,45809620,4095,4095,4095,4095,0
|
|
20240712,171800,45809620,4095,4095,4095,4095,0
|
|
20240712,171700,45809620,4095,4095,4095,4095,0
|
|
20240712,171600,45809620,4095,4095,4095,4095,0
|
|
20240712,171500,45809620,4095,4095,4095,4095,0
|
|
20240712,171400,45809620,4095,4095,4095,4095,0
|
|
20240712,171300,45809620,4095,4095,4095,4095,0
|
|
20240712,171200,45809620,4095,4095,4095,4095,0
|
|
20240712,171100,45809620,4095,4095,4095,4095,0
|
|
20240712,171000,45809620,4095,4095,4095,4095,0
|
|
20240712,170900,45809620,4095,4095,4095,4095,0
|
|
20240712,170800,45809620,4095,4095,4095,4095,0
|
|
20240712,170700,45809620,4095,4095,4095,4095,0
|
|
20240712,170600,45809620,4095,4095,4095,4095,0
|
|
20240712,170500,45809620,4095,4095,4095,4095,267
|
|
20240712,170400,45809620,4095,4095,4095,4095,0
|
|
20240712,170300,45809620,4095,4095,4095,4095,0
|
|
20240712,170200,45809620,4095,4095,4095,4095,0
|
|
20240712,170100,45809620,4095,4095,4095,4095,0
|
|
20240712,170000,45809620,4095,4095,4095,4095,0
|
|
20240712,165900,45809620,4095,4095,4095,4095,0
|
|
20240712,165800,45809620,4095,4095,4095,4095,0
|
|
20240712,165700,45809620,4095,4095,4095,4095,0
|
|
20240712,165600,45809620,4095,4095,4095,4095,0
|
|
20240712,165500,45809620,4095,4095,4095,4095,0
|
|
20240712,165400,45809620,4095,4095,4095,4095,0
|
|
20240712,165300,45809620,4095,4095,4095,4095,0
|
|
20240712,165200,45809620,4095,4095,4095,4095,0
|
|
20240712,165100,45809620,4095,4095,4095,4095,0
|
|
20240712,165000,45809620,4095,4095,4095,4095,0
|
|
20240712,164900,45809620,4095,4095,4095,4095,0
|
|
20240712,164800,45809620,4095,4095,4095,4095,0
|
|
20240712,164700,45809620,4095,4095,4095,4095,0
|
|
20240712,164600,45809620,4095,4095,4095,4095,0
|
|
20240712,164500,45809620,4095,4095,4095,4095,0
|
|
20240712,164400,45809620,4095,4095,4095,4095,0
|
|
20240712,164300,45809620,4095,4095,4095,4095,0
|
|
20240712,164200,45809620,4095,4095,4095,4095,0
|
|
20240712,164100,45809620,4095,4095,4095,4095,0
|
|
20240712,164000,45809620,4095,4095,4095,4095,0
|
|
20240712,163900,45809620,4095,4095,4095,4095,0
|
|
20240712,163800,45809620,4095,4095,4095,4095,0
|
|
20240712,163700,45809620,4095,4095,4095,4095,0
|
|
20240712,163600,45809620,4095,4095,4095,4095,0
|
|
20240712,163500,45809620,4095,4095,4095,4095,267
|
|
20240712,163400,45809620,4095,4095,4095,4095,0
|
|
20240712,163300,45809620,4095,4095,4095,4095,0
|
|
20240712,163200,45809620,4095,4095,4095,4095,0
|
|
20240712,163100,45809620,4095,4095,4095,4095,0
|
|
20240712,163000,45809620,4095,4095,4095,4095,0
|
|
20240712,162900,45809620,4095,4095,4095,4095,0
|
|
20240712,162800,45809620,4095,4095,4095,4095,0
|
|
20240712,162700,45809620,4095,4095,4095,4095,0
|
|
20240712,162600,45809620,4095,4095,4095,4095,0
|
|
20240712,162500,45809620,4095,4095,4095,4095,0
|
|
20240712,162400,45809620,4095,4095,4095,4095,0
|
|
20240712,162300,45809620,4095,4095,4095,4095,0
|
|
20240712,162200,45809620,4095,4095,4095,4095,0
|
|
20240712,162100,45809620,4095,4095,4095,4095,0
|
|
20240712,162000,45809620,4095,4095,4095,4095,0
|
|
20240712,161900,45809620,4095,4095,4095,4095,0
|
|
20240712,161800,45809620,4095,4095,4095,4095,0
|
|
20240712,161700,45809620,4095,4095,4095,4095,0
|
|
20240712,161600,45809620,4095,4095,4095,4095,0
|
|
20240712,161500,45809620,4095,4095,4095,4095,0
|
|
20240712,161400,45809620,4095,4095,4095,4095,0
|
|
20240712,161300,45809620,4095,4095,4095,4095,0
|
|
20240712,161200,45809620,4095,4095,4095,4095,0
|
|
20240712,161100,45809620,4095,4095,4095,4095,0
|
|
20240712,161000,45809620,4095,4095,4095,4095,0
|
|
20240712,160900,45809620,4095,4095,4095,4095,0
|
|
20240712,160800,45809620,4095,4095,4095,4095,0
|
|
20240712,160700,45809620,4095,4095,4095,4095,0
|
|
20240712,160600,45809620,4095,4095,4095,4095,0
|
|
20240712,160500,45809620,4095,4095,4095,4095,267
|
|
20240712,160400,45809620,4095,4095,4095,4095,0
|
|
20240712,160300,45809620,4095,4095,4095,4095,0
|
|
20240712,160200,45809620,4095,4095,4095,4095,0
|
|
20240712,160100,45809620,4095,4095,4095,4095,0
|
|
20240712,160000,45809620,4095,4095,4095,4095,0
|
|
20240712,155900,45809620,4095,4095,4095,4095,0
|
|
20240712,155800,45809620,4095,4095,4095,4095,0
|
|
20240712,155700,45809620,4095,4095,4095,4095,0
|
|
20240712,155600,45809620,4095,4095,4095,4095,0
|
|
20240712,155500,45809620,4095,4095,4095,4095,0
|
|
20240712,155400,45809620,4095,4095,4095,4095,0
|
|
20240712,155300,45809620,4095,4095,4095,4095,0
|
|
20240712,155200,45809620,4095,4095,4095,4095,0
|
|
20240712,155100,45809620,4095,4095,4095,4095,0
|
|
20240712,155000,45809620,4095,4095,4095,4095,0
|
|
20240712,154900,45809620,4095,4095,4095,4095,0
|
|
20240712,154800,45809620,4095,4095,4095,4095,0
|
|
20240712,154700,45809620,4095,4095,4095,4095,0
|
|
20240712,154600,45809620,4095,4095,4095,4095,0
|
|
20240712,154500,45809620,4095,4095,4095,4095,0
|
|
20240712,154400,45809620,4095,4095,4095,4095,0
|
|
20240712,154300,45809620,4095,4095,4095,4095,0
|
|
20240712,154200,45809620,4095,4095,4095,4095,0
|
|
20240712,154100,45809620,4095,4095,4095,4095,0
|
|
20240712,154000,45809620,4095,4095,4095,4095,0
|
|
20240712,153900,45809620,4095,4095,4095,4095,0
|
|
20240712,153800,45809620,4095,4095,4095,4095,0
|
|
20240712,153700,45809620,4095,4095,4095,4095,0
|
|
20240712,153600,45809620,4095,4095,4095,4095,0
|
|
20240712,153500,45809620,4095,4095,4095,4095,267
|
|
20240712,153400,45809620,4095,4095,4095,4095,0
|
|
20240712,153300,45809620,4095,4095,4095,4095,0
|
|
20240712,153200,45809620,4095,4095,4095,4095,0
|
|
20240712,153100,45809620,4095,4095,4095,4095,0
|
|
20240712,153000,45809620,4095,4095,4095,4095,267
|
|
20240712,152900,44716255,4095,4095,4095,4095,0
|
|
20240712,152800,44716255,4095,4095,4095,4095,0
|
|
20240712,152700,44716255,4095,4095,4095,4095,0
|
|
20240712,152600,44716255,4095,4095,4095,4095,0
|
|
20240712,152500,44716255,4095,4095,4095,4095,0
|
|
20240712,152400,44716255,4095,4095,4095,4095,0
|
|
20240712,152300,44716255,4095,4095,4095,4095,0
|
|
20240712,152200,44716255,4095,4095,4095,4095,0
|
|
20240712,152100,44716255,4095,4095,4095,4095,0
|
|
20240712,152000,44716255,4095,4095,4095,4095,0
|
|
20240712,151900,44716255,4095,4085,4095,4085,562
|
|
20240712,151800,42420475,4095,4095,4095,4095,2
|
|
20240712,151700,42412285,4085,4090,4090,4085,37
|
|
20240712,151600,42261125,4095,4095,4095,4095,0
|
|
20240712,151500,42261125,4095,4095,4095,4095,0
|
|
20240712,151400,42261125,4095,4095,4095,4095,2
|
|
20240712,151300,42252935,4085,4085,4085,4085,0
|
|
20240712,151200,42252935,4085,4085,4085,4085,29
|
|
20240712,151100,42134470,4095,4095,4095,4095,29
|
|
20240712,151000,42015715,4095,4095,4095,4095,1
|
|
20240712,150900,42011620,4100,4085,4100,4085,167
|
|
20240712,150800,41329350,4085,4095,4095,4085,901
|
|
20240712,150700,37648540,4100,4100,4100,4100,20
|
|
20240712,150600,37566540,4100,4100,4100,4100,2
|
|
20240712,150500,37558340,4090,4090,4090,4090,16
|
|
20240712,150400,37492900,4095,4095,4095,4095,1
|
|
20240712,150300,37488805,4100,4100,4100,4100,0
|
|
20240712,150200,37488805,4100,4100,4100,4100,0
|
|
20240712,150100,37488805,4100,4100,4100,4100,0
|
|
20240712,150000,37488805,4100,4100,4100,4100,0
|
|
20240712,145900,37488805,4100,4100,4100,4100,0
|
|
20240712,145800,37488805,4100,4100,4100,4100,0
|
|
20240712,145700,37488805,4100,4100,4100,4100,0
|
|
20240712,145600,37488805,4100,4100,4100,4100,0
|
|
20240712,145500,37488805,4100,4100,4100,4100,6
|
|
20240712,145400,37464205,4100,4100,4100,4100,0
|
|
20240712,145300,37464205,4100,4100,4100,4100,0
|
|
20240712,145200,37464205,4100,4105,4105,4090,22
|
|
20240712,145100,37374190,4105,4105,4105,4105,0
|
|
20240712,145000,37374190,4105,4105,4105,4105,0
|
|
20240712,144900,37374190,4105,4100,4105,4100,3
|
|
20240712,144800,37361880,4105,4095,4105,4085,2072
|
|
20240712,144700,28889390,4100,4100,4100,4100,0
|
|
20240712,144600,28889390,4100,4100,4100,4100,0
|
|
20240712,144500,28889390,4100,4100,4100,4100,0
|
|
20240712,144400,28889390,4100,4100,4100,4100,0
|
|
20240712,144300,28889390,4100,4100,4100,4100,0
|
|
20240712,144200,28889390,4100,4100,4100,4100,100
|
|
20240712,144100,28479390,4100,4100,4100,4100,0
|
|
20240712,144000,28479390,4100,4100,4100,4100,1
|
|
20240712,143900,28475290,4100,4100,4100,4100,95
|
|
20240712,143800,28085790,4100,4100,4100,4100,0
|
|
20240712,143700,28085790,4100,4100,4100,4100,1150
|
|
20240712,143600,23370790,4110,4110,4110,4110,0
|
|
20240712,143500,23370790,4110,4110,4110,4110,0
|
|
20240712,143400,23370790,4110,4110,4110,4110,0
|
|
20240712,143300,23370790,4110,4110,4110,4110,0
|
|
20240712,143200,23370790,4110,4110,4110,4110,0
|
|
20240712,143100,23370790,4110,4110,4110,4110,0
|
|
20240712,143000,23370790,4110,4110,4110,4110,1
|
|
20240712,142900,23366680,4100,4100,4100,4100,0
|
|
20240712,142800,23366680,4100,4100,4100,4100,0
|
|
20240712,142700,23366680,4100,4100,4100,4100,0
|
|
20240712,142600,23366680,4100,4100,4100,4100,0
|
|
20240712,142500,23366680,4100,4100,4100,4100,0
|
|
20240712,142400,23366680,4100,4100,4100,4100,0
|
|
20240712,142300,23366680,4100,4105,4105,4100,50
|
|
20240712,142200,23161675,4110,4110,4110,4110,0
|
|
20240712,142100,23161675,4110,4110,4110,4110,1
|
|
20240712,142000,23157565,4110,4110,4110,4110,0
|
|
20240712,141900,23157565,4110,4110,4110,4110,0
|
|
20240712,141800,23157565,4110,4110,4110,4110,0
|
|
20240712,141700,23157565,4110,4110,4110,4110,0
|
|
20240712,141600,23157565,4110,4110,4110,4110,0
|
|
20240712,141500,23157565,4110,4110,4110,4110,1
|
|
20240712,141400,23153455,4110,4110,4110,4110,0
|
|
20240712,141300,23153455,4110,4110,4110,4110,0
|
|
20240712,141200,23153455,4110,4110,4110,4110,1
|
|
20240712,141100,23149345,4105,4105,4105,4105,0
|
|
20240712,141000,23149345,4105,4105,4105,4105,0
|
|
20240712,140900,23149345,4105,4105,4105,4105,0
|
|
20240712,140800,23149345,4105,4105,4105,4105,0
|
|
20240712,140700,23149345,4105,4105,4105,4105,0
|
|
20240712,140600,23149345,4105,4105,4105,4105,742
|
|
20240712,140500,20103435,4110,4110,4110,4110,0
|
|
20240712,140400,20103435,4110,4110,4110,4110,0
|
|
20240712,140300,20103435,4110,4110,4110,4110,0
|
|
20240712,140200,20103435,4110,4110,4110,4110,0
|
|
20240712,140100,20103435,4110,4110,4110,4110,0
|
|
20240712,140000,20103435,4110,4110,4110,4110,0
|
|
20240712,135900,20103435,4110,4110,4110,4110,0
|
|
20240712,135800,20103435,4110,4110,4110,4110,0
|
|
20240712,135700,20103435,4110,4110,4110,4110,0
|
|
20240712,135600,20103435,4110,4110,4110,4110,0
|
|
20240712,135500,20103435,4110,4110,4110,4110,0
|
|
20240712,135400,20103435,4110,4110,4110,4110,3
|
|
20240712,135300,20091105,4110,4110,4110,4110,22
|
|
20240712,135200,20000685,4115,4115,4115,4115,0
|
|
20240712,135100,20000685,4115,4115,4115,4115,0
|
|
20240712,135000,20000685,4115,4115,4115,4115,0
|
|
20240712,134900,20000685,4115,4115,4115,4115,0
|
|
20240712,134800,20000685,4115,4115,4115,4115,0
|
|
20240712,134700,20000685,4115,4115,4115,4115,3
|
|
20240712,134600,19988340,4110,4110,4110,4110,0
|
|
20240712,134500,19988340,4110,4110,4110,4110,122
|
|
20240712,134400,19486920,4110,4110,4110,4110,1
|
|
20240712,134300,19482810,4110,4110,4110,4110,0
|
|
20240712,134200,19482810,4110,4105,4110,4105,4
|
|
20240712,134100,19466380,4110,4110,4110,4110,1
|
|
20240712,134000,19462270,4110,4110,4110,4110,4
|
|
20240712,133900,19445830,4105,4105,4110,4105,306
|
|
20240712,133800,18189695,4110,4110,4110,4110,0
|
|
20240712,133700,18189695,4110,4110,4110,4110,0
|
|
20240712,133600,18189695,4110,4110,4110,4110,0
|
|
20240712,133500,18189695,4110,4110,4110,4110,0
|
|
20240712,133400,18189695,4110,4110,4110,4110,1
|
|
20240712,133300,18185585,4110,4110,4110,4110,35
|
|
20240712,133200,18041735,4105,4105,4105,4105,0
|
|
20240712,133100,18041735,4105,4105,4105,4105,20
|
|
20240712,133000,17959635,4105,4105,4105,4105,320
|
|
20240712,132900,16646035,4110,4110,4110,4110,0
|
|
20240712,132800,16646035,4110,4110,4110,4110,0
|
|
20240712,132700,16646035,4110,4110,4110,4110,0
|
|
20240712,132600,16646035,4110,4110,4110,4110,0
|
|
20240712,132500,16646035,4110,4110,4110,4110,67
|
|
20240712,132400,16370665,4110,4110,4110,4110,30
|
|
20240712,132300,16247365,4115,4115,4115,4115,2
|
|
20240712,132200,16239135,4110,4110,4110,4110,49
|
|
20240712,132100,16037745,4115,4115,4115,4115,0
|
|
20240712,132000,16037745,4115,4115,4115,4115,0
|
|
20240712,131900,16037745,4115,4115,4115,4115,0
|
|
20240712,131800,16037745,4115,4115,4115,4115,0
|
|
20240712,131700,16037745,4115,4115,4115,4115,0
|
|
20240712,131600,16037745,4115,4115,4115,4115,0
|
|
20240712,131500,16037745,4115,4115,4115,4115,0
|
|
20240712,131400,16037745,4115,4115,4115,4115,0
|
|
20240712,131300,16037745,4115,4115,4115,4115,0
|
|
20240712,131200,16037745,4115,4115,4115,4115,0
|
|
20240712,131100,16037745,4115,4115,4115,4115,0
|
|
20240712,131000,16037745,4115,4115,4115,4115,0
|
|
20240712,130900,16037745,4115,4115,4115,4115,0
|
|
20240712,130800,16037745,4115,4115,4115,4115,0
|
|
20240712,130700,16037745,4115,4115,4115,4115,0
|
|
20240712,130600,16037745,4115,4115,4115,4115,0
|
|
20240712,130500,16037745,4115,4115,4115,4115,14
|
|
20240712,130400,15980135,4120,4120,4120,4120,0
|
|
20240712,130300,15980135,4120,4120,4120,4120,11
|
|
20240712,130200,15934815,4115,4115,4115,4115,0
|
|
20240712,130100,15934815,4115,4115,4115,4115,0
|
|
20240712,130000,15934815,4115,4115,4115,4115,0
|
|
20240712,125900,15934815,4115,4115,4115,4115,0
|
|
20240712,125800,15934815,4115,4115,4115,4115,0
|
|
20240712,125700,15934815,4115,4115,4115,4115,0
|
|
20240712,125600,15934815,4115,4115,4115,4115,0
|
|
20240712,125500,15934815,4115,4115,4115,4115,0
|
|
20240712,125400,15934815,4115,4115,4115,4115,0
|
|
20240712,125300,15934815,4115,4115,4115,4115,0
|
|
20240712,125200,15934815,4115,4115,4115,4115,0
|
|
20240712,125100,15934815,4115,4115,4115,4115,0
|
|
20240712,125000,15934815,4115,4115,4115,4115,0
|
|
20240712,124900,15934815,4115,4115,4115,4115,0
|
|
20240712,124800,15934815,4115,4115,4115,4115,0
|
|
20240712,124700,15934815,4115,4115,4115,4115,0
|
|
20240712,124600,15934815,4115,4115,4115,4115,0
|
|
20240712,124500,15934815,4115,4115,4115,4115,0
|
|
20240712,124400,15934815,4115,4115,4115,4115,0
|
|
20240712,124300,15934815,4115,4115,4115,4115,0
|
|
20240712,124200,15934815,4115,4115,4115,4115,0
|
|
20240712,124100,15934815,4115,4115,4115,4115,0
|
|
20240712,124000,15934815,4115,4115,4115,4115,13
|
|
20240712,123900,15881320,4120,4120,4120,4120,0
|
|
20240712,123800,15881320,4120,4120,4120,4120,0
|
|
20240712,123700,15881320,4120,4120,4120,4120,1
|
|
20240712,123600,15877200,4115,4115,4115,4115,150
|
|
20240712,123500,15259950,4115,4115,4115,4115,0
|
|
20240712,123400,15259950,4115,4115,4115,4115,0
|
|
20240712,123300,15259950,4115,4115,4115,4115,0
|
|
20240712,123200,15259950,4115,4115,4115,4115,0
|
|
20240712,123100,15259950,4115,4115,4115,4115,0
|
|
20240712,123000,15259950,4115,4115,4115,4115,0
|
|
20240712,122900,15259950,4115,4115,4115,4115,0
|
|
20240712,122800,15259950,4115,4115,4115,4115,0
|
|
20240712,122700,15259950,4115,4115,4115,4115,0
|
|
20240712,122600,15259950,4115,4115,4115,4115,0
|
|
20240712,122500,15259950,4115,4115,4115,4115,0
|
|
20240712,122400,15259950,4115,4115,4115,4115,0
|
|
20240712,122300,15259950,4115,4115,4115,4115,0
|
|
20240712,122200,15259950,4115,4115,4115,4115,146
|
|
20240712,122100,14659160,4115,4115,4115,4115,0
|
|
20240712,122000,14659160,4115,4115,4115,4115,0
|
|
20240712,121900,14659160,4115,4115,4115,4115,0
|
|
20240712,121800,14659160,4115,4115,4115,4115,0
|
|
20240712,121700,14659160,4115,4115,4115,4115,50
|
|
20240712,121600,14453410,4110,4110,4110,4110,0
|
|
20240712,121500,14453410,4110,4110,4110,4110,0
|
|
20240712,121400,14453410,4110,4110,4110,4110,0
|
|
20240712,121300,14453410,4110,4110,4110,4110,0
|
|
20240712,121200,14453410,4110,4110,4110,4110,0
|
|
20240712,121100,14453410,4110,4110,4110,4110,37
|
|
20240712,121000,14301340,4110,4110,4110,4110,3
|
|
20240712,120900,14289010,4110,4110,4110,4110,0
|
|
20240712,120800,14289010,4110,4110,4110,4110,0
|
|
20240712,120700,14289010,4110,4110,4110,4110,0
|
|
20240712,120600,14289010,4110,4110,4110,4110,0
|
|
20240712,120500,14289010,4110,4110,4110,4110,0
|
|
20240712,120400,14289010,4110,4110,4110,4110,0
|
|
20240712,120300,14289010,4110,4110,4110,4110,0
|
|
20240712,120200,14289010,4110,4110,4110,4110,20
|
|
20240712,120100,14206810,4110,4110,4110,4110,0
|
|
20240712,120000,14206810,4110,4110,4110,4110,0
|
|
20240712,115900,14206810,4110,4110,4110,4110,0
|
|
20240712,115800,14206810,4110,4110,4110,4110,0
|
|
20240712,115700,14206810,4110,4110,4110,4110,0
|
|
20240712,115600,14206810,4110,4110,4110,4110,0
|
|
20240712,115500,14206810,4110,4110,4110,4110,0
|
|
20240712,115400,14206810,4110,4110,4110,4110,3
|
|
20240712,115300,14194480,4115,4115,4115,4115,0
|
|
20240712,115200,14194480,4115,4115,4115,4115,0
|
|
20240712,115100,14194480,4115,4115,4115,4115,0
|
|
20240712,115000,14194480,4115,4115,4115,4115,0
|
|
20240712,114900,14194480,4115,4115,4115,4115,0
|
|
20240712,114800,14194480,4115,4115,4115,4115,0
|
|
20240712,114700,14194480,4115,4115,4115,4115,1
|
|
20240712,114600,14190365,4115,4115,4115,4115,0
|
|
20240712,114500,14190365,4115,4115,4115,4115,0
|
|
20240712,114400,14190365,4115,4115,4115,4115,0
|
|
20240712,114300,14190365,4115,4115,4115,4115,0
|
|
20240712,114200,14190365,4115,4115,4115,4115,0
|
|
20240712,114100,14190365,4115,4115,4115,4115,0
|
|
20240712,114000,14190365,4115,4115,4115,4115,0
|
|
20240712,113900,14190365,4115,4115,4115,4115,0
|
|
20240712,113800,14190365,4115,4115,4115,4115,0
|
|
20240712,113700,14190365,4115,4115,4115,4115,0
|
|
20240712,113600,14190365,4115,4115,4115,4115,0
|
|
20240712,113500,14190365,4115,4115,4115,4115,0
|
|
20240712,113400,14190365,4115,4115,4115,4115,0
|
|
20240712,113300,14190365,4115,4115,4115,4115,0
|
|
20240712,113200,14190365,4115,4115,4115,4115,0
|
|
20240712,113100,14190365,4115,4115,4115,4115,0
|
|
20240712,113000,14190365,4115,4115,4115,4115,0
|
|
20240712,112900,14190365,4115,4115,4115,4115,0
|
|
20240712,112800,14190365,4115,4115,4115,4115,0
|
|
20240712,112700,14190365,4115,4115,4115,4115,0
|
|
20240712,112600,14190365,4115,4115,4115,4115,1
|
|
20240712,112500,14186250,4100,4100,4100,4100,0
|
|
20240712,112400,14186250,4100,4100,4100,4100,0
|
|
20240712,112300,14186250,4100,4100,4100,4100,0
|
|
20240712,112200,14186250,4100,4100,4100,4100,0
|
|
20240712,112100,14186250,4100,4100,4100,4100,0
|
|
20240712,112000,14186250,4100,4100,4100,4100,0
|
|
20240712,111900,14186250,4100,4100,4100,4100,0
|
|
20240712,111800,14186250,4100,4100,4100,4100,0
|
|
20240712,111700,14186250,4100,4100,4100,4100,0
|
|
20240712,111600,14186250,4100,4100,4100,4100,0
|
|
20240712,111500,14186250,4100,4100,4100,4100,0
|
|
20240712,111400,14186250,4100,4105,4105,4100,69
|
|
20240712,111300,13903280,4120,4120,4120,4120,0
|
|
20240712,111200,13903280,4120,4120,4120,4120,0
|
|
20240712,111100,13903280,4120,4120,4120,4120,0
|
|
20240712,111000,13903280,4120,4120,4120,4120,0
|
|
20240712,110900,13903280,4120,4120,4120,4120,0
|
|
20240712,110800,13903280,4120,4120,4120,4120,0
|
|
20240712,110700,13903280,4120,4115,4120,4115,2
|
|
20240712,110600,13895045,4105,4105,4105,4105,0
|
|
20240712,110500,13895045,4105,4105,4105,4105,0
|
|
20240712,110400,13895045,4105,4110,4110,4105,100
|
|
20240712,110300,13484475,4120,4120,4120,4120,0
|
|
20240712,110200,13484475,4120,4120,4120,4120,1
|
|
20240712,110100,13480355,4120,4120,4120,4120,0
|
|
20240712,110000,13480355,4120,4120,4120,4120,0
|
|
20240712,105900,13480355,4120,4120,4120,4120,0
|
|
20240712,105800,13480355,4120,4120,4120,4120,0
|
|
20240712,105700,13480355,4120,4120,4120,4120,0
|
|
20240712,105600,13480355,4120,4120,4120,4120,0
|
|
20240712,105500,13480355,4120,4120,4120,4120,0
|
|
20240712,105400,13480355,4120,4120,4120,4120,0
|
|
20240712,105300,13480355,4120,4120,4120,4120,0
|
|
20240712,105200,13480355,4120,4120,4120,4120,0
|
|
20240712,105100,13480355,4120,4120,4120,4120,10
|
|
20240712,105000,13439155,4120,4120,4120,4120,0
|
|
20240712,104900,13439155,4120,4120,4120,4120,0
|
|
20240712,104800,13439155,4120,4120,4120,4120,0
|
|
20240712,104700,13439155,4120,4120,4120,4120,0
|
|
20240712,104600,13439155,4120,4120,4120,4120,0
|
|
20240712,104500,13439155,4120,4120,4120,4120,0
|
|
20240712,104400,13439155,4120,4120,4120,4120,0
|
|
20240712,104300,13439155,4120,4120,4120,4120,0
|
|
20240712,104200,13439155,4120,4120,4120,4120,0
|
|
20240712,104100,13439155,4120,4120,4120,4120,0
|
|
20240712,104000,13439155,4120,4120,4120,4120,18
|
|
20240712,103900,13364995,4120,4120,4120,4120,18
|
|
20240712,103800,13290835,4120,4120,4120,4120,18
|
|
20240712,103700,13216675,4120,4120,4120,4120,0
|
|
20240712,103600,13216675,4120,4120,4120,4120,0
|
|
20240712,103500,13216675,4120,4120,4120,4120,0
|
|
20240712,103400,13216675,4120,4120,4120,4120,0
|
|
20240712,103300,13216675,4120,4120,4120,4120,0
|
|
20240712,103200,13216675,4120,4120,4120,4120,0
|
|
20240712,103100,13216675,4120,4120,4120,4120,0
|
|
20240712,103000,13216675,4120,4120,4120,4120,0
|
|
20240712,102900,13216675,4120,4120,4120,4120,0
|
|
20240712,102800,13216675,4120,4120,4120,4120,0
|
|
20240712,102700,13216675,4120,4120,4120,4120,0
|
|
20240712,102600,13216675,4120,4120,4120,4120,0
|
|
20240712,102500,13216675,4120,4120,4120,4120,0
|
|
20240712,102400,13216675,4120,4120,4120,4120,0
|
|
20240712,102300,13216675,4120,4120,4120,4120,0
|
|
20240712,102200,13216675,4120,4120,4120,4120,0
|
|
20240712,102100,13216675,4120,4120,4120,4120,0
|
|
20240712,102000,13216675,4120,4120,4120,4120,0
|
|
20240712,101900,13216675,4120,4120,4120,4120,0
|
|
20240712,101800,13216675,4120,4120,4120,4120,0
|
|
20240712,101700,13216675,4120,4120,4120,4120,0
|
|
20240712,101600,13216675,4120,4120,4120,4120,0
|
|
20240712,101500,13216675,4120,4120,4120,4120,0
|
|
20240712,101400,13216675,4120,4120,4120,4120,0
|
|
20240712,101300,13216675,4120,4120,4120,4120,3
|
|
20240712,101200,13204315,4115,4105,4115,4105,732
|
|
20240712,101100,10199065,4105,4105,4105,4105,0
|
|
20240712,101000,10199065,4105,4105,4105,4105,1
|
|
20240712,100900,10194960,4105,4105,4105,4105,15
|
|
20240712,100800,10133385,4100,4100,4100,4100,0
|
|
20240712,100700,10133385,4100,4100,4100,4100,0
|
|
20240712,100600,10133385,4100,4100,4100,4100,0
|
|
20240712,100500,10133385,4100,4100,4100,4100,66
|
|
20240712,100400,9862785,4100,4100,4100,4100,0
|
|
20240712,100300,9862785,4100,4100,4100,4100,0
|
|
20240712,100200,9862785,4100,4100,4100,4100,1
|
|
20240712,100100,9858685,4100,4100,4100,4100,0
|
|
20240712,100000,9858685,4100,4100,4100,4100,0
|
|
20240712,095900,9858685,4100,4100,4100,4100,72
|
|
20240712,095800,9563485,4100,4100,4100,4100,17
|
|
20240712,095700,9493785,4100,4100,4100,4100,547
|
|
20240712,095600,7251085,4105,4105,4105,4105,1
|
|
20240712,095500,7246980,4100,4100,4100,4100,51
|
|
20240712,095400,7037880,4105,4105,4105,4105,0
|
|
20240712,095300,7037880,4105,4105,4105,4105,0
|
|
20240712,095200,7037880,4105,4105,4105,4105,1
|
|
20240712,095100,7033775,4105,4105,4105,4105,1
|
|
20240712,095000,7029670,4105,4105,4105,4100,100
|
|
20240712,094900,6619655,4105,4105,4105,4105,1
|
|
20240712,094800,6615550,4105,4105,4105,4105,0
|
|
20240712,094700,6615550,4105,4105,4105,4105,303
|
|
20240712,094600,5371735,4105,4110,4110,4105,51
|
|
20240712,094500,5162320,4110,4110,4110,4110,0
|
|
20240712,094400,5162320,4110,4110,4110,4110,0
|
|
20240712,094300,5162320,4110,4110,4110,4110,0
|
|
20240712,094200,5162320,4110,4110,4110,4110,0
|
|
20240712,094100,5162320,4110,4110,4110,4110,0
|
|
20240712,094000,5162320,4110,4110,4110,4110,0
|
|
20240712,093900,5162320,4110,4110,4110,4110,6
|
|
20240712,093800,5137660,4115,4115,4115,4115,1038
|
|
20240712,093700,866290,4120,4120,4120,4120,0
|
|
20240712,093600,866290,4120,4120,4120,4120,0
|
|
20240712,093500,866290,4120,4120,4120,4120,0
|
|
20240712,093400,866290,4120,4125,4125,4120,173
|
|
20240712,093300,153285,4155,4155,4155,4155,0
|
|
20240712,093200,153285,4155,4155,4155,4155,0
|
|
20240712,093100,153285,4155,4155,4155,4155,0
|
|
20240712,093000,153285,4155,4155,4155,4155,0
|
|
20240712,092900,153285,4155,4155,4155,4155,0
|
|
20240712,092800,153285,4155,4155,4155,4155,0
|
|
20240712,092700,153285,4155,4155,4155,4155,0
|
|
20240712,092600,153285,4155,4155,4155,4155,0
|
|
20240712,092500,153285,4155,4155,4155,4155,0
|
|
20240712,092400,153285,4155,4155,4155,4155,0
|
|
20240712,092300,153285,4155,4155,4155,4155,0
|
|
20240712,092200,153285,4155,4155,4155,4155,0
|
|
20240712,092100,153285,4155,4155,4155,4155,0
|
|
20240712,092000,153285,4155,4155,4155,4155,0
|
|
20240712,091900,153285,4155,4155,4155,4155,0
|
|
20240712,091800,153285,4155,4155,4155,4155,0
|
|
20240712,091700,153285,4155,4155,4155,4155,0
|
|
20240712,091600,153285,4155,4155,4155,4155,1
|
|
20240712,091500,149130,4115,4115,4115,4115,0
|
|
20240712,091400,149130,4115,4115,4115,4115,0
|
|
20240712,091300,149130,4115,4115,4115,4115,0
|
|
20240712,091200,149130,4115,4115,4115,4115,0
|
|
20240712,091100,149130,4115,4115,4115,4115,0
|
|
20240712,091000,149130,4115,4115,4115,4115,0
|
|
20240712,090900,149130,4115,4115,4115,4115,0
|
|
20240712,090800,149130,4115,4115,4115,4115,0
|
|
20240712,090700,149130,4115,4115,4115,4115,0
|
|
20240712,090600,149130,4115,4115,4115,4115,0
|
|
20240712,090500,149130,4115,4115,4115,4115,0
|
|
20240712,090400,149130,4115,4115,4115,4115,0
|
|
20240712,090300,149130,4115,4115,4115,4115,0
|
|
20240712,090200,149130,4115,4115,4115,4115,0
|
|
20240712,090100,149130,4115,4115,4115,4115,0
|
|
20240712,090000,149130,4115,4160,4160,4115,36
|