654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195100,165326685,4850,4850,4850,4850,11
|
|
20240701,195000,165326685,4850,4850,4850,4850,0
|
|
20240701,194900,165326685,4850,4850,4850,4850,0
|
|
20240701,194800,165326685,4850,4850,4850,4850,0
|
|
20240701,194700,165326685,4850,4850,4850,4850,0
|
|
20240701,194600,165326685,4850,4850,4850,4850,0
|
|
20240701,194500,165326685,4850,4850,4850,4850,0
|
|
20240701,194400,165326685,4850,4850,4850,4850,0
|
|
20240701,194300,165326685,4850,4850,4850,4850,0
|
|
20240701,194200,165326685,4850,4850,4850,4850,0
|
|
20240701,194100,165326685,4850,4850,4850,4850,0
|
|
20240701,194000,165326685,4850,4850,4850,4850,0
|
|
20240701,193900,165326685,4850,4850,4850,4850,0
|
|
20240701,193800,165326685,4850,4850,4850,4850,0
|
|
20240701,193700,165326685,4850,4850,4850,4850,0
|
|
20240701,193600,165326685,4850,4850,4850,4850,0
|
|
20240701,193500,165326685,4850,4850,4850,4850,0
|
|
20240701,193400,165326685,4850,4850,4850,4850,0
|
|
20240701,193300,165326685,4850,4850,4850,4850,0
|
|
20240701,193200,165326685,4850,4850,4850,4850,0
|
|
20240701,193100,165326685,4850,4850,4850,4850,0
|
|
20240701,193000,165326685,4850,4850,4850,4850,0
|
|
20240701,192900,165326685,4850,4850,4850,4850,0
|
|
20240701,192800,165326685,4850,4850,4850,4850,0
|
|
20240701,192700,165326685,4850,4850,4850,4850,0
|
|
20240701,192600,165326685,4850,4850,4850,4850,0
|
|
20240701,192500,165326685,4850,4850,4850,4850,0
|
|
20240701,192400,165326685,4850,4850,4850,4850,0
|
|
20240701,192300,165326685,4850,4850,4850,4850,0
|
|
20240701,192200,165326685,4850,4850,4850,4850,0
|
|
20240701,192100,165326685,4850,4850,4850,4850,11
|
|
20240701,192000,165326685,4850,4850,4850,4850,0
|
|
20240701,191900,165326685,4850,4850,4850,4850,0
|
|
20240701,191800,165326685,4850,4850,4850,4850,0
|
|
20240701,191700,165326685,4850,4850,4850,4850,0
|
|
20240701,191600,165326685,4850,4850,4850,4850,0
|
|
20240701,191500,165326685,4850,4850,4850,4850,0
|
|
20240701,191400,165326685,4850,4850,4850,4850,0
|
|
20240701,191300,165326685,4850,4850,4850,4850,0
|
|
20240701,191200,165326685,4850,4850,4850,4850,0
|
|
20240701,191100,165326685,4850,4850,4850,4850,0
|
|
20240701,191000,165326685,4850,4850,4850,4850,0
|
|
20240701,190900,165326685,4850,4850,4850,4850,0
|
|
20240701,190800,165326685,4850,4850,4850,4850,0
|
|
20240701,190700,165326685,4850,4850,4850,4850,0
|
|
20240701,190600,165326685,4850,4850,4850,4850,0
|
|
20240701,190500,165326685,4850,4850,4850,4850,0
|
|
20240701,190400,165326685,4850,4850,4850,4850,0
|
|
20240701,190300,165326685,4850,4850,4850,4850,0
|
|
20240701,190200,165326685,4850,4850,4850,4850,0
|
|
20240701,190100,165326685,4850,4850,4850,4850,0
|
|
20240701,190000,165326685,4850,4850,4850,4850,0
|
|
20240701,185900,165326685,4850,4850,4850,4850,0
|
|
20240701,185800,165326685,4850,4850,4850,4850,0
|
|
20240701,185700,165326685,4850,4850,4850,4850,0
|
|
20240701,185600,165326685,4850,4850,4850,4850,0
|
|
20240701,185500,165326685,4850,4850,4850,4850,0
|
|
20240701,185400,165326685,4850,4850,4850,4850,0
|
|
20240701,185300,165326685,4850,4850,4850,4850,0
|
|
20240701,185200,165326685,4850,4850,4850,4850,0
|
|
20240701,185100,165326685,4850,4850,4850,4850,11
|
|
20240701,185000,165326685,4850,4850,4850,4850,0
|
|
20240701,184900,165326685,4850,4850,4850,4850,0
|
|
20240701,184800,165326685,4850,4850,4850,4850,0
|
|
20240701,184700,165326685,4850,4850,4850,4850,0
|
|
20240701,184600,165326685,4850,4850,4850,4850,0
|
|
20240701,184500,165326685,4850,4850,4850,4850,0
|
|
20240701,184400,165326685,4850,4850,4850,4850,0
|
|
20240701,184300,165326685,4850,4850,4850,4850,0
|
|
20240701,184200,165326685,4850,4850,4850,4850,0
|
|
20240701,184100,165326685,4850,4850,4850,4850,0
|
|
20240701,184000,165326685,4850,4850,4850,4850,0
|
|
20240701,183900,165326685,4850,4850,4850,4850,0
|
|
20240701,183800,165326685,4850,4850,4850,4850,0
|
|
20240701,183700,165326685,4850,4850,4850,4850,0
|
|
20240701,183600,165326685,4850,4850,4850,4850,0
|
|
20240701,183500,165326685,4850,4850,4850,4850,0
|
|
20240701,183400,165326685,4850,4850,4850,4850,0
|
|
20240701,183300,165326685,4850,4850,4850,4850,0
|
|
20240701,183200,165326685,4850,4850,4850,4850,0
|
|
20240701,183100,165326685,4850,4850,4850,4850,0
|
|
20240701,183000,165326685,4850,4850,4850,4850,0
|
|
20240701,182900,165326685,4850,4850,4850,4850,0
|
|
20240701,182800,165326685,4850,4850,4850,4850,0
|
|
20240701,182700,165326685,4850,4850,4850,4850,0
|
|
20240701,182600,165326685,4850,4850,4850,4850,0
|
|
20240701,182500,165326685,4850,4850,4850,4850,0
|
|
20240701,182400,165326685,4850,4850,4850,4850,0
|
|
20240701,182300,165326685,4850,4850,4850,4850,0
|
|
20240701,182200,165326685,4850,4850,4850,4850,0
|
|
20240701,182100,165326685,4850,4850,4850,4850,11
|
|
20240701,182000,165326685,4850,4850,4850,4850,0
|
|
20240701,181900,165326685,4850,4850,4850,4850,0
|
|
20240701,181800,165326685,4850,4850,4850,4850,0
|
|
20240701,181700,165326685,4850,4850,4850,4850,0
|
|
20240701,181600,165326685,4850,4850,4850,4850,0
|
|
20240701,181500,165326685,4850,4850,4850,4850,0
|
|
20240701,181400,165326685,4850,4850,4850,4850,0
|
|
20240701,181300,165326685,4850,4850,4850,4850,0
|
|
20240701,181200,165326685,4850,4850,4850,4850,0
|
|
20240701,181100,165326685,4850,4850,4850,4850,0
|
|
20240701,181000,165326685,4850,4850,4850,4850,0
|
|
20240701,180900,165326685,4850,4850,4850,4850,0
|
|
20240701,180800,165326685,4850,4850,4850,4850,0
|
|
20240701,180700,165326685,4850,4850,4850,4850,0
|
|
20240701,180600,165326685,4850,4850,4850,4850,0
|
|
20240701,180500,165326685,4850,4850,4850,4850,0
|
|
20240701,180400,165326685,4850,4850,4850,4850,0
|
|
20240701,180300,165326685,4850,4850,4850,4850,0
|
|
20240701,180200,165326685,4850,4850,4850,4850,0
|
|
20240701,180100,165326685,4850,4850,4850,4850,0
|
|
20240701,180000,165326685,4850,4850,4850,4850,0
|
|
20240701,175900,165326685,4850,4850,4850,4850,0
|
|
20240701,175800,165326685,4850,4850,4850,4850,0
|
|
20240701,175700,165326685,4850,4850,4850,4850,0
|
|
20240701,175600,165326685,4850,4850,4850,4850,0
|
|
20240701,175500,165326685,4850,4850,4850,4850,0
|
|
20240701,175400,165326685,4850,4850,4850,4850,0
|
|
20240701,175300,165326685,4850,4850,4850,4850,0
|
|
20240701,175200,165326685,4850,4850,4850,4850,0
|
|
20240701,175100,165326685,4850,4850,4850,4850,11
|
|
20240701,175000,165326685,4850,4850,4850,4850,0
|
|
20240701,174900,165326685,4850,4850,4850,4850,0
|
|
20240701,174800,165326685,4850,4850,4850,4850,0
|
|
20240701,174700,165326685,4850,4850,4850,4850,0
|
|
20240701,174600,165326685,4850,4850,4850,4850,0
|
|
20240701,174500,165326685,4850,4850,4850,4850,0
|
|
20240701,174400,165326685,4850,4850,4850,4850,0
|
|
20240701,174300,165326685,4850,4850,4850,4850,0
|
|
20240701,174200,165326685,4850,4850,4850,4850,0
|
|
20240701,174100,165326685,4850,4850,4850,4850,0
|
|
20240701,174000,165326685,4850,4850,4850,4850,0
|
|
20240701,173900,165326685,4850,4850,4850,4850,0
|
|
20240701,173800,165326685,4850,4850,4850,4850,0
|
|
20240701,173700,165326685,4850,4850,4850,4850,0
|
|
20240701,173600,165326685,4850,4850,4850,4850,0
|
|
20240701,173500,165326685,4850,4850,4850,4850,0
|
|
20240701,173400,165326685,4850,4850,4850,4850,0
|
|
20240701,173300,165326685,4850,4850,4850,4850,0
|
|
20240701,173200,165326685,4850,4850,4850,4850,0
|
|
20240701,173100,165326685,4850,4850,4850,4850,0
|
|
20240701,173000,165326685,4850,4850,4850,4850,0
|
|
20240701,172900,165326685,4850,4850,4850,4850,0
|
|
20240701,172800,165326685,4850,4850,4850,4850,0
|
|
20240701,172700,165326685,4850,4850,4850,4850,0
|
|
20240701,172600,165326685,4850,4850,4850,4850,0
|
|
20240701,172500,165326685,4850,4850,4850,4850,0
|
|
20240701,172400,165326685,4850,4850,4850,4850,0
|
|
20240701,172300,165326685,4850,4850,4850,4850,0
|
|
20240701,172200,165326685,4850,4850,4850,4850,0
|
|
20240701,172100,165326685,4850,4850,4850,4850,11
|
|
20240701,172000,165326685,4850,4850,4850,4850,0
|
|
20240701,171900,165326685,4850,4850,4850,4850,0
|
|
20240701,171800,165326685,4850,4850,4850,4850,0
|
|
20240701,171700,165326685,4850,4850,4850,4850,0
|
|
20240701,171600,165326685,4850,4850,4850,4850,0
|
|
20240701,171500,165326685,4850,4850,4850,4850,0
|
|
20240701,171400,165326685,4850,4850,4850,4850,0
|
|
20240701,171300,165326685,4850,4850,4850,4850,0
|
|
20240701,171200,165326685,4850,4850,4850,4850,0
|
|
20240701,171100,165326685,4850,4850,4850,4850,0
|
|
20240701,171000,165326685,4850,4850,4850,4850,0
|
|
20240701,170900,165326685,4850,4850,4850,4850,0
|
|
20240701,170800,165326685,4850,4850,4850,4850,0
|
|
20240701,170700,165326685,4850,4850,4850,4850,0
|
|
20240701,170600,165326685,4850,4850,4850,4850,0
|
|
20240701,170500,165326685,4850,4850,4850,4850,0
|
|
20240701,170400,165326685,4850,4850,4850,4850,0
|
|
20240701,170300,165326685,4850,4850,4850,4850,0
|
|
20240701,170200,165326685,4850,4850,4850,4850,0
|
|
20240701,170100,165326685,4850,4850,4850,4850,0
|
|
20240701,170000,165326685,4850,4850,4850,4850,0
|
|
20240701,165900,165326685,4850,4850,4850,4850,0
|
|
20240701,165800,165326685,4850,4850,4850,4850,0
|
|
20240701,165700,165326685,4850,4850,4850,4850,0
|
|
20240701,165600,165326685,4850,4850,4850,4850,0
|
|
20240701,165500,165326685,4850,4850,4850,4850,0
|
|
20240701,165400,165326685,4850,4850,4850,4850,0
|
|
20240701,165300,165326685,4850,4850,4850,4850,0
|
|
20240701,165200,165326685,4850,4850,4850,4850,0
|
|
20240701,165100,165326685,4850,4850,4850,4850,11
|
|
20240701,165000,165326685,4850,4850,4850,4850,0
|
|
20240701,164900,165326685,4850,4850,4850,4850,0
|
|
20240701,164800,165326685,4850,4850,4850,4850,0
|
|
20240701,164700,165326685,4850,4850,4850,4850,0
|
|
20240701,164600,165326685,4850,4850,4850,4850,0
|
|
20240701,164500,165326685,4850,4850,4850,4850,0
|
|
20240701,164400,165326685,4850,4850,4850,4850,0
|
|
20240701,164300,165326685,4850,4850,4850,4850,0
|
|
20240701,164200,165326685,4850,4850,4850,4850,0
|
|
20240701,164100,165326685,4850,4850,4850,4850,0
|
|
20240701,164000,165326685,4850,4850,4850,4850,0
|
|
20240701,163900,165326685,4850,4850,4850,4850,0
|
|
20240701,163800,165326685,4850,4850,4850,4850,0
|
|
20240701,163700,165326685,4850,4850,4850,4850,0
|
|
20240701,163600,165326685,4850,4850,4850,4850,0
|
|
20240701,163500,165326685,4850,4850,4850,4850,0
|
|
20240701,163400,165326685,4850,4850,4850,4850,0
|
|
20240701,163300,165326685,4850,4850,4850,4850,0
|
|
20240701,163200,165326685,4850,4850,4850,4850,0
|
|
20240701,163100,165326685,4850,4850,4850,4850,0
|
|
20240701,163000,165326685,4850,4850,4850,4850,0
|
|
20240701,162900,165326685,4850,4850,4850,4850,0
|
|
20240701,162800,165326685,4850,4850,4850,4850,0
|
|
20240701,162700,165326685,4850,4850,4850,4850,0
|
|
20240701,162600,165326685,4850,4850,4850,4850,0
|
|
20240701,162500,165326685,4850,4850,4850,4850,0
|
|
20240701,162400,165326685,4850,4850,4850,4850,0
|
|
20240701,162300,165326685,4850,4850,4850,4850,0
|
|
20240701,162200,165326685,4850,4850,4850,4850,0
|
|
20240701,162100,165326685,4850,4850,4850,4850,11
|
|
20240701,162000,165326685,4850,4850,4850,4850,0
|
|
20240701,161900,165326685,4850,4850,4850,4850,0
|
|
20240701,161800,165326685,4850,4850,4850,4850,0
|
|
20240701,161700,165326685,4850,4850,4850,4850,0
|
|
20240701,161600,165326685,4850,4850,4850,4850,0
|
|
20240701,161500,165326685,4850,4850,4850,4850,0
|
|
20240701,161400,165326685,4850,4850,4850,4850,0
|
|
20240701,161300,165326685,4850,4850,4850,4850,0
|
|
20240701,161200,165326685,4850,4850,4850,4850,0
|
|
20240701,161100,165326685,4850,4850,4850,4850,0
|
|
20240701,161000,165326685,4850,4850,4850,4850,0
|
|
20240701,160900,165326685,4850,4850,4850,4850,0
|
|
20240701,160800,165326685,4850,4850,4850,4850,0
|
|
20240701,160700,165326685,4850,4850,4850,4850,0
|
|
20240701,160600,165326685,4850,4850,4850,4850,0
|
|
20240701,160500,165326685,4850,4850,4850,4850,0
|
|
20240701,160400,165326685,4850,4850,4850,4850,0
|
|
20240701,160300,165326685,4850,4850,4850,4850,0
|
|
20240701,160200,165326685,4850,4850,4850,4850,0
|
|
20240701,160100,165326685,4850,4850,4850,4850,0
|
|
20240701,160000,165326685,4850,4850,4850,4850,0
|
|
20240701,155900,165326685,4850,4850,4850,4850,0
|
|
20240701,155800,165326685,4850,4850,4850,4850,0
|
|
20240701,155700,165326685,4850,4850,4850,4850,0
|
|
20240701,155600,165326685,4850,4850,4850,4850,0
|
|
20240701,155500,165326685,4850,4850,4850,4850,0
|
|
20240701,155400,165326685,4850,4850,4850,4850,0
|
|
20240701,155300,165326685,4850,4850,4850,4850,0
|
|
20240701,155200,165326685,4850,4850,4850,4850,0
|
|
20240701,155100,165326685,4850,4850,4850,4850,11
|
|
20240701,155000,165326685,4850,4850,4850,4850,0
|
|
20240701,154900,165326685,4850,4850,4850,4850,0
|
|
20240701,154800,165326685,4850,4850,4850,4850,0
|
|
20240701,154700,165326685,4850,4850,4850,4850,0
|
|
20240701,154600,165326685,4850,4850,4850,4850,0
|
|
20240701,154500,165326685,4850,4850,4850,4850,0
|
|
20240701,154400,165326685,4850,4850,4850,4850,0
|
|
20240701,154300,165326685,4850,4850,4850,4850,0
|
|
20240701,154200,165326685,4850,4850,4850,4850,0
|
|
20240701,154100,165326685,4850,4850,4850,4850,0
|
|
20240701,154000,165326685,4850,4850,4850,4850,0
|
|
20240701,153900,165326685,4850,4850,4850,4850,0
|
|
20240701,153800,165326685,4850,4850,4850,4850,0
|
|
20240701,153700,165326685,4850,4850,4850,4850,0
|
|
20240701,153600,165326685,4850,4850,4850,4850,0
|
|
20240701,153500,165326685,4850,4850,4850,4850,0
|
|
20240701,153400,165326685,4850,4850,4850,4850,0
|
|
20240701,153300,165326685,4850,4850,4850,4850,0
|
|
20240701,153200,165326685,4850,4850,4850,4850,0
|
|
20240701,153100,165326685,4850,4850,4850,4850,0
|
|
20240701,153000,165326685,4850,4850,4850,4850,11
|
|
20240701,152900,165273335,4850,4850,4850,4850,0
|
|
20240701,152800,165273335,4850,4850,4850,4850,0
|
|
20240701,152700,165273335,4850,4850,4850,4850,0
|
|
20240701,152600,165273335,4850,4850,4850,4850,0
|
|
20240701,152500,165273335,4850,4850,4850,4850,0
|
|
20240701,152400,165273335,4850,4850,4850,4850,0
|
|
20240701,152300,165273335,4850,4850,4850,4850,0
|
|
20240701,152200,165273335,4850,4850,4850,4850,0
|
|
20240701,152100,165273335,4850,4850,4850,4850,0
|
|
20240701,152000,165273335,4850,4850,4850,4850,0
|
|
20240701,151900,165273335,4850,4850,4850,4850,0
|
|
20240701,151800,165273335,4850,4850,4850,4850,0
|
|
20240701,151700,165273335,4850,4850,4850,4850,14
|
|
20240701,151600,165205435,4850,4850,4850,4850,0
|
|
20240701,151500,165205435,4850,4850,4850,4850,610
|
|
20240701,151400,162246935,4855,4855,4855,4855,0
|
|
20240701,151300,162246935,4855,4855,4855,4855,0
|
|
20240701,151200,162246935,4855,4855,4855,4855,8
|
|
20240701,151100,162208095,4855,4855,4855,4855,0
|
|
20240701,151000,162208095,4855,4855,4855,4855,0
|
|
20240701,150900,162208095,4855,4855,4855,4855,106
|
|
20240701,150800,161693465,4860,4860,4860,4860,0
|
|
20240701,150700,161693465,4860,4860,4860,4860,0
|
|
20240701,150600,161693465,4860,4860,4860,4860,0
|
|
20240701,150500,161693465,4860,4860,4860,4860,1
|
|
20240701,150400,161688605,4865,4865,4865,4865,0
|
|
20240701,150300,161688605,4865,4865,4865,4865,0
|
|
20240701,150200,161688605,4865,4865,4865,4865,0
|
|
20240701,150100,161688605,4865,4865,4865,4865,0
|
|
20240701,150000,161688605,4865,4865,4865,4865,1
|
|
20240701,145900,161683740,4865,4865,4865,4865,0
|
|
20240701,145800,161683740,4865,4865,4865,4865,0
|
|
20240701,145700,161683740,4865,4865,4865,4865,0
|
|
20240701,145600,161683740,4865,4865,4865,4865,0
|
|
20240701,145500,161683740,4865,4865,4865,4865,21
|
|
20240701,145400,161581575,4865,4865,4865,4865,42
|
|
20240701,145300,161377245,4865,4865,4865,4865,0
|
|
20240701,145200,161377245,4865,4865,4865,4865,0
|
|
20240701,145100,161377245,4865,4865,4865,4865,0
|
|
20240701,145000,161377245,4865,4865,4865,4865,0
|
|
20240701,144900,161377245,4865,4850,4865,4850,2
|
|
20240701,144800,161367530,4860,4860,4860,4860,45
|
|
20240701,144700,161148830,4850,4850,4850,4850,405
|
|
20240701,144600,159184580,4850,4850,4850,4850,0
|
|
20240701,144500,159184580,4850,4850,4850,4850,0
|
|
20240701,144400,159184580,4850,4850,4850,4850,0
|
|
20240701,144300,159184580,4850,4850,4850,4850,0
|
|
20240701,144200,159184580,4850,4850,4850,4850,45
|
|
20240701,144100,158966330,4845,4845,4845,4845,0
|
|
20240701,144000,158966330,4845,4845,4845,4845,100
|
|
20240701,143900,158481830,4845,4845,4845,4845,0
|
|
20240701,143800,158481830,4845,4845,4845,4845,0
|
|
20240701,143700,158481830,4845,4845,4845,4845,10
|
|
20240701,143600,158433380,4845,4845,4845,4845,45
|
|
20240701,143500,158215355,4845,4845,4845,4845,0
|
|
20240701,143400,158215355,4845,4845,4845,4845,0
|
|
20240701,143300,158215355,4845,4845,4845,4845,0
|
|
20240701,143200,158215355,4845,4845,4845,4845,0
|
|
20240701,143100,158215355,4845,4845,4845,4845,0
|
|
20240701,143000,158215355,4845,4845,4845,4845,45
|
|
20240701,142900,157997330,4845,4845,4845,4845,7
|
|
20240701,142800,157963415,4845,4845,4845,4845,1
|
|
20240701,142700,157958570,4845,4845,4845,4845,0
|
|
20240701,142600,157958570,4845,4845,4845,4845,0
|
|
20240701,142500,157958570,4845,4845,4845,4845,0
|
|
20240701,142400,157958570,4845,4845,4845,4845,10
|
|
20240701,142300,157910120,4850,4850,4850,4850,0
|
|
20240701,142200,157910120,4850,4850,4850,4850,0
|
|
20240701,142100,157910120,4850,4850,4850,4850,13
|
|
20240701,142000,157847070,4855,4855,4855,4855,0
|
|
20240701,141900,157847070,4855,4855,4855,4855,0
|
|
20240701,141800,157847070,4855,4855,4855,4855,0
|
|
20240701,141700,157847070,4855,4855,4855,4855,0
|
|
20240701,141600,157847070,4855,4855,4855,4855,0
|
|
20240701,141500,157847070,4855,4855,4855,4855,0
|
|
20240701,141400,157847070,4855,4855,4855,4855,0
|
|
20240701,141300,157847070,4855,4855,4855,4855,3
|
|
20240701,141200,157832505,4855,4855,4855,4855,0
|
|
20240701,141100,157832505,4855,4855,4855,4855,13
|
|
20240701,141000,157769390,4865,4865,4865,4865,0
|
|
20240701,140900,157769390,4865,4865,4865,4865,0
|
|
20240701,140800,157769390,4865,4865,4865,4865,10
|
|
20240701,140700,157720740,4840,4840,4840,4840,0
|
|
20240701,140600,157720740,4840,4840,4840,4840,0
|
|
20240701,140500,157720740,4840,4840,4840,4840,0
|
|
20240701,140400,157720740,4840,4840,4840,4840,4000
|
|
20240701,140300,138360740,4840,4840,4840,4840,0
|
|
20240701,140200,138360740,4840,4840,4840,4840,0
|
|
20240701,140100,138360740,4840,4840,4840,4840,0
|
|
20240701,140000,138360740,4840,4840,4840,4840,310
|
|
20240701,135900,136860340,4840,4840,4840,4840,0
|
|
20240701,135800,136860340,4840,4840,4840,4840,0
|
|
20240701,135700,136860340,4840,4840,4840,4840,120
|
|
20240701,135600,136279540,4840,4845,4845,4840,50
|
|
20240701,135500,136037490,4840,4840,4840,4840,0
|
|
20240701,135400,136037490,4840,4840,4840,4840,0
|
|
20240701,135300,136037490,4840,4840,4840,4840,100
|
|
20240701,135200,135553490,4840,4840,4840,4840,0
|
|
20240701,135100,135553490,4840,4840,4840,4840,0
|
|
20240701,135000,135553490,4840,4840,4840,4840,130
|
|
20240701,134900,134924290,4840,4840,4840,4840,2
|
|
20240701,134800,134914610,4845,4845,4845,4845,0
|
|
20240701,134700,134914610,4845,4845,4845,4845,0
|
|
20240701,134600,134914610,4845,4845,4845,4845,0
|
|
20240701,134500,134914610,4845,4845,4845,4845,0
|
|
20240701,134400,134914610,4845,4845,4845,4845,0
|
|
20240701,134300,134914610,4845,4845,4845,4845,0
|
|
20240701,134200,134914610,4845,4845,4845,4845,0
|
|
20240701,134100,134914610,4845,4845,4845,4845,20
|
|
20240701,134000,134817710,4845,4845,4845,4845,0
|
|
20240701,133900,134817710,4845,4845,4845,4845,0
|
|
20240701,133800,134817710,4845,4845,4845,4840,100
|
|
20240701,133700,134333355,4840,4840,4840,4840,0
|
|
20240701,133600,134333355,4840,4840,4840,4840,0
|
|
20240701,133500,134333355,4840,4860,4860,4840,2101
|
|
20240701,133400,124164495,4840,4845,4845,4840,1000
|
|
20240701,133300,119323330,4860,4860,4860,4860,0
|
|
20240701,133200,119323330,4860,4860,4860,4845,52
|
|
20240701,133100,119071360,4845,4845,4845,4845,100
|
|
20240701,133000,118586860,4845,4845,4845,4845,0
|
|
20240701,132900,118586860,4845,4845,4845,4845,50
|
|
20240701,132800,118344610,4860,4860,4860,4860,0
|
|
20240701,132700,118344610,4860,4860,4860,4860,0
|
|
20240701,132600,118344610,4860,4860,4860,4860,0
|
|
20240701,132500,118344610,4860,4860,4860,4860,0
|
|
20240701,132400,118344610,4860,4860,4860,4860,0
|
|
20240701,132300,118344610,4860,4860,4860,4860,0
|
|
20240701,132200,118344610,4860,4860,4860,4860,0
|
|
20240701,132100,118344610,4860,4860,4860,4860,0
|
|
20240701,132000,118344610,4860,4860,4860,4860,0
|
|
20240701,131900,118344610,4860,4860,4860,4860,0
|
|
20240701,131800,118344610,4860,4850,4860,4850,40
|
|
20240701,131700,118150265,4850,4845,4850,4845,52
|
|
20240701,131600,117898315,4845,4845,4845,4845,0
|
|
20240701,131500,117898315,4845,4845,4845,4845,0
|
|
20240701,131400,117898315,4845,4845,4845,4845,50
|
|
20240701,131300,117656065,4845,4845,4845,4845,753
|
|
20240701,131200,114007780,4845,4845,4845,4845,300
|
|
20240701,131100,112554280,4845,4845,4845,4845,5
|
|
20240701,131000,112530055,4845,4845,4845,4845,2
|
|
20240701,130900,112520365,4840,4840,4840,4840,0
|
|
20240701,130800,112520365,4840,4840,4840,4840,50
|
|
20240701,130700,112278365,4845,4845,4845,4845,0
|
|
20240701,130600,112278365,4845,4845,4845,4845,40
|
|
20240701,130500,112084565,4840,4840,4840,4840,100
|
|
20240701,130400,111600565,4840,4840,4840,4840,0
|
|
20240701,130300,111600565,4840,4840,4840,4840,0
|
|
20240701,130200,111600565,4840,4840,4840,4840,50
|
|
20240701,130100,111358565,4840,4840,4840,4840,0
|
|
20240701,130000,111358565,4840,4840,4840,4840,0
|
|
20240701,125900,111358565,4840,4840,4840,4840,10
|
|
20240701,125800,111310165,4845,4845,4845,4845,0
|
|
20240701,125700,111310165,4845,4845,4845,4845,0
|
|
20240701,125600,111310165,4845,4845,4845,4845,0
|
|
20240701,125500,111310165,4845,4845,4845,4845,0
|
|
20240701,125400,111310165,4845,4845,4845,4845,40
|
|
20240701,125300,111116365,4840,4840,4840,4840,100
|
|
20240701,125200,110632365,4840,4840,4840,4840,0
|
|
20240701,125100,110632365,4840,4840,4840,4840,0
|
|
20240701,125000,110632365,4840,4840,4840,4840,20
|
|
20240701,124900,110535565,4845,4845,4845,4845,0
|
|
20240701,124800,110535565,4845,4845,4845,4845,16
|
|
20240701,124700,110458045,4840,4840,4840,4840,145
|
|
20240701,124600,109756245,4845,4845,4845,4845,0
|
|
20240701,124500,109756245,4845,4845,4845,4845,0
|
|
20240701,124400,109756245,4845,4840,4845,4840,60
|
|
20240701,124300,109465795,4845,4845,4845,4845,50
|
|
20240701,124200,109223545,4845,4845,4845,4845,38
|
|
20240701,124100,109039435,4840,4840,4840,4840,50
|
|
20240701,124000,108797435,4845,4845,4845,4845,1
|
|
20240701,123900,108792590,4840,4840,4840,4840,0
|
|
20240701,123800,108792590,4840,4840,4840,4840,53
|
|
20240701,123700,108536070,4845,4845,4845,4845,0
|
|
20240701,123600,108536070,4845,4845,4845,4845,0
|
|
20240701,123500,108536070,4845,4845,4845,4845,15
|
|
20240701,123400,108463395,4850,4850,4850,4850,0
|
|
20240701,123300,108463395,4850,4850,4850,4850,0
|
|
20240701,123200,108463395,4850,4845,4850,4845,56
|
|
20240701,123100,108192045,4850,4850,4850,4850,0
|
|
20240701,123000,108192045,4850,4850,4850,4850,40
|
|
20240701,122900,107998045,4850,4850,4850,4850,1
|
|
20240701,122800,107993195,4865,4865,4865,4865,0
|
|
20240701,122700,107993195,4865,4865,4865,4865,0
|
|
20240701,122600,107993195,4865,4865,4865,4865,0
|
|
20240701,122500,107993195,4865,4865,4865,4865,0
|
|
20240701,122400,107993195,4865,4865,4865,4865,0
|
|
20240701,122300,107993195,4865,4865,4865,4865,0
|
|
20240701,122200,107993195,4865,4865,4865,4865,0
|
|
20240701,122100,107993195,4865,4865,4865,4865,5
|
|
20240701,122000,107968870,4865,4865,4865,4865,0
|
|
20240701,121900,107968870,4865,4860,4865,4860,106
|
|
20240701,121800,107453680,4845,4845,4845,4845,0
|
|
20240701,121700,107453680,4845,4845,4845,4845,149
|
|
20240701,121600,106731775,4845,4845,4845,4845,0
|
|
20240701,121500,106731775,4845,4845,4845,4845,0
|
|
20240701,121400,106731775,4845,4845,4845,4845,1
|
|
20240701,121300,106726930,4845,4845,4845,4845,0
|
|
20240701,121200,106726930,4845,4845,4845,4845,0
|
|
20240701,121100,106726930,4845,4845,4845,4845,90
|
|
20240701,121000,106290880,4845,4845,4845,4845,162
|
|
20240701,120900,105505990,4845,4845,4845,4845,0
|
|
20240701,120800,105505990,4845,4845,4845,4845,10
|
|
20240701,120700,105457540,4845,4845,4845,4845,0
|
|
20240701,120600,105457540,4845,4845,4845,4845,55
|
|
20240701,120500,105191065,4855,4855,4855,4855,0
|
|
20240701,120400,105191065,4855,4850,4855,4850,170
|
|
20240701,120300,104365765,4850,4850,4850,4850,30
|
|
20240701,120200,104220265,4850,4850,4850,4850,10
|
|
20240701,120100,104171765,4855,4855,4855,4855,0
|
|
20240701,120000,104171765,4855,4855,4855,4855,2
|
|
20240701,115900,104162055,4855,4855,4855,4855,0
|
|
20240701,115800,104162055,4855,4855,4855,4855,0
|
|
20240701,115700,104162055,4855,4855,4855,4855,0
|
|
20240701,115600,104162055,4855,4855,4855,4855,0
|
|
20240701,115500,104162055,4855,4855,4855,4855,0
|
|
20240701,115400,104162055,4855,4855,4855,4855,0
|
|
20240701,115300,104162055,4855,4855,4855,4855,0
|
|
20240701,115200,104162055,4855,4855,4855,4855,0
|
|
20240701,115100,104162055,4855,4855,4855,4855,0
|
|
20240701,115000,104162055,4855,4835,4855,4835,52
|
|
20240701,114900,103910595,4835,4835,4835,4835,0
|
|
20240701,114800,103910595,4835,4835,4835,4835,0
|
|
20240701,114700,103910595,4835,4835,4835,4835,50
|
|
20240701,114600,103668845,4835,4835,4835,4835,0
|
|
20240701,114500,103668845,4835,4835,4835,4835,0
|
|
20240701,114400,103668845,4835,4835,4835,4835,100
|
|
20240701,114300,103185345,4835,4835,4835,4835,0
|
|
20240701,114200,103185345,4835,4835,4835,4835,600
|
|
20240701,114100,100284345,4835,4835,4835,4835,122
|
|
20240701,114000,99694475,4835,4835,4835,4835,0
|
|
20240701,113900,99694475,4835,4835,4835,4835,0
|
|
20240701,113800,99694475,4835,4835,4835,4835,100
|
|
20240701,113700,99210975,4835,4835,4835,4835,0
|
|
20240701,113600,99210975,4835,4835,4835,4835,0
|
|
20240701,113500,99210975,4835,4845,4845,4835,3550
|
|
20240701,113400,82037245,4850,4850,4850,4850,2
|
|
20240701,113300,82027545,4845,4850,4850,4845,5203
|
|
20240701,113200,56819000,4850,4850,4850,4850,24
|
|
20240701,113100,56702600,4850,4850,4850,4850,44
|
|
20240701,113000,56489200,4850,4850,4850,4850,0
|
|
20240701,112900,56489200,4850,4850,4850,4850,6
|
|
20240701,112800,56460100,4860,4860,4860,4860,0
|
|
20240701,112700,56460100,4860,4860,4860,4860,0
|
|
20240701,112600,56460100,4860,4860,4860,4860,1
|
|
20240701,112500,56455240,4860,4860,4860,4860,0
|
|
20240701,112400,56455240,4860,4860,4860,4860,0
|
|
20240701,112300,56455240,4860,4860,4860,4860,0
|
|
20240701,112200,56455240,4860,4860,4860,4860,0
|
|
20240701,112100,56455240,4860,4860,4860,4860,0
|
|
20240701,112000,56455240,4860,4860,4860,4860,0
|
|
20240701,111900,56455240,4860,4860,4860,4860,1
|
|
20240701,111800,56450380,4850,4850,4850,4850,0
|
|
20240701,111700,56450380,4850,4850,4850,4850,50
|
|
20240701,111600,56207880,4850,4850,4850,4850,197
|
|
20240701,111500,55252430,4850,4850,4850,4850,1
|
|
20240701,111400,55247580,4845,4845,4845,4845,100
|
|
20240701,111300,54763080,4845,4845,4845,4845,0
|
|
20240701,111200,54763080,4845,4845,4845,4845,0
|
|
20240701,111100,54763080,4845,4845,4845,4845,50
|
|
20240701,111000,54520830,4850,4850,4850,4850,1
|
|
20240701,110900,54515980,4845,4845,4845,4845,0
|
|
20240701,110800,54515980,4845,4845,4845,4845,50
|
|
20240701,110700,54273730,4850,4850,4850,4850,11
|
|
20240701,110600,54220380,4850,4850,4850,4850,4
|
|
20240701,110500,54200980,4845,4845,4845,4845,8
|
|
20240701,110400,54162220,4850,4850,4850,4850,42
|
|
20240701,110300,53958520,4845,4845,4845,4845,0
|
|
20240701,110200,53958520,4845,4845,4845,4845,8
|
|
20240701,110100,53919760,4850,4850,4850,4850,0
|
|
20240701,110000,53919760,4850,4850,4850,4850,0
|
|
20240701,105900,53919760,4850,4850,4850,4850,2
|
|
20240701,105800,53910060,4850,4850,4850,4850,1
|
|
20240701,105700,53905210,4850,4850,4850,4850,0
|
|
20240701,105600,53905210,4850,4850,4850,4850,6
|
|
20240701,105500,53876110,4850,4850,4850,4850,0
|
|
20240701,105400,53876110,4850,4850,4850,4850,0
|
|
20240701,105300,53876110,4850,4850,4850,4850,0
|
|
20240701,105200,53876110,4850,4850,4850,4850,33
|
|
20240701,105100,53716060,4850,4850,4850,4850,20
|
|
20240701,105000,53619060,4850,4850,4850,4850,20
|
|
20240701,104900,53522060,4850,4850,4850,4850,70
|
|
20240701,104800,53182560,4850,4850,4850,4850,0
|
|
20240701,104700,53182560,4850,4850,4850,4850,1
|
|
20240701,104600,53177710,4850,4850,4850,4850,50
|
|
20240701,104500,52935210,4850,4850,4850,4850,14
|
|
20240701,104400,52867310,4850,4850,4850,4850,26
|
|
20240701,104300,52741210,4850,4850,4850,4850,10
|
|
20240701,104200,52692710,4850,4850,4850,4850,0
|
|
20240701,104100,52692710,4850,4850,4850,4850,116
|
|
20240701,104000,52130110,4845,4850,4850,4845,62
|
|
20240701,103900,51829660,4850,4850,4850,4850,59
|
|
20240701,103800,51543510,4850,4850,4850,4850,40
|
|
20240701,103700,51349510,4850,4850,4850,4845,100
|
|
20240701,103600,50864760,4850,4850,4850,4850,29
|
|
20240701,103500,50724110,4850,4850,4850,4850,2
|
|
20240701,103400,50714410,4850,4850,4850,4850,1892
|
|
20240701,103300,41538210,4850,4850,4850,4850,0
|
|
20240701,103200,41538210,4850,4850,4850,4850,0
|
|
20240701,103100,41538210,4850,4855,4855,4850,50
|
|
20240701,103000,41295685,4850,4850,4850,4850,0
|
|
20240701,102900,41295685,4850,4850,4850,4850,0
|
|
20240701,102800,41295685,4850,4860,4860,4850,51
|
|
20240701,102700,41048325,4860,4860,4860,4860,0
|
|
20240701,102600,41048325,4860,4860,4860,4860,4
|
|
20240701,102500,41028885,4850,4850,4850,4850,50
|
|
20240701,102400,40786385,4865,4865,4865,4865,0
|
|
20240701,102300,40786385,4865,4865,4865,4865,0
|
|
20240701,102200,40786385,4865,4865,4865,4865,2
|
|
20240701,102100,40776655,4865,4865,4865,4865,2
|
|
20240701,102000,40766925,4865,4865,4865,4865,3
|
|
20240701,101900,40752330,4865,4865,4865,4865,0
|
|
20240701,101800,40752330,4865,4865,4865,4865,0
|
|
20240701,101700,40752330,4865,4850,4865,4845,2002
|
|
20240701,101600,31049995,4850,4850,4850,4850,50
|
|
20240701,101500,30807495,4865,4865,4865,4865,3
|
|
20240701,101400,30792900,4865,4865,4865,4865,10
|
|
20240701,101300,30744250,4850,4855,4855,4850,50
|
|
20240701,101200,30501670,4850,4850,4850,4850,0
|
|
20240701,101100,30501670,4850,4850,4850,4850,0
|
|
20240701,101000,30501670,4850,4850,4850,4850,100
|
|
20240701,100900,30016670,4850,4850,4850,4850,0
|
|
20240701,100800,30016670,4850,4850,4850,4850,0
|
|
20240701,100700,30016670,4850,4865,4865,4850,51
|
|
20240701,100600,29769305,4865,4865,4865,4865,1
|
|
20240701,100500,29764440,4865,4860,4865,4860,83
|
|
20240701,100400,29360895,4850,4850,4850,4850,50
|
|
20240701,100300,29118395,4860,4860,4860,4860,1
|
|
20240701,100200,29113535,4865,4865,4865,4865,24
|
|
20240701,100100,28996775,4865,4865,4865,4865,780
|
|
20240701,100000,25202075,4865,4865,4865,4865,0
|
|
20240701,095900,25202075,4865,4865,4865,4865,1275
|
|
20240701,095800,18999200,4870,4870,4870,4870,0
|
|
20240701,095700,18999200,4870,4870,4870,4870,0
|
|
20240701,095600,18999200,4870,4870,4870,4870,0
|
|
20240701,095500,18999200,4870,4870,4870,4870,0
|
|
20240701,095400,18999200,4870,4870,4870,4870,1
|
|
20240701,095300,18994330,4845,4845,4845,4845,0
|
|
20240701,095200,18994330,4845,4850,4850,4845,50
|
|
20240701,095100,18751925,4845,4845,4845,4845,0
|
|
20240701,095000,18751925,4845,4845,4845,4845,0
|
|
20240701,094900,18751925,4845,4850,4850,4845,210
|
|
20240701,094800,17734225,4850,4850,4850,4850,0
|
|
20240701,094700,17734225,4850,4850,4850,4850,100
|
|
20240701,094600,17249225,4850,4855,4855,4850,250
|
|
20240701,094500,16036625,4850,4850,4850,4850,0
|
|
20240701,094400,16036625,4850,4850,4850,4850,0
|
|
20240701,094300,16036625,4850,4850,4850,4850,50
|
|
20240701,094200,15794125,4850,4850,4850,4850,0
|
|
20240701,094100,15794125,4850,4850,4850,4850,100
|
|
20240701,094000,15309125,4850,4850,4850,4850,50
|
|
20240701,093900,15066625,4850,4850,4850,4850,0
|
|
20240701,093800,15066625,4850,4850,4850,4850,4
|
|
20240701,093700,15047225,4850,4850,4850,4850,489
|
|
20240701,093600,12675575,4850,4850,4850,4850,0
|
|
20240701,093500,12675575,4850,4850,4850,4850,0
|
|
20240701,093400,12675575,4850,4850,4850,4850,100
|
|
20240701,093300,12190575,4850,4850,4850,4850,18
|
|
20240701,093200,12103275,4850,4850,4850,4850,148
|
|
20240701,093100,11385475,4850,4850,4850,4850,103
|
|
20240701,093000,10885925,4855,4855,4855,4855,210
|
|
20240701,092900,9866375,4855,4855,4855,4855,0
|
|
20240701,092800,9866375,4855,4850,4855,4850,147
|
|
20240701,092700,9152925,4855,4855,4855,4855,367
|
|
20240701,092600,7371140,4855,4855,4855,4855,0
|
|
20240701,092500,7371140,4855,4855,4855,4855,10
|
|
20240701,092400,7322590,4860,4860,4860,4860,0
|
|
20240701,092300,7322590,4860,4860,4860,4860,0
|
|
20240701,092200,7322590,4860,4860,4860,4860,50
|
|
20240701,092100,7079590,4865,4865,4865,4865,0
|
|
20240701,092000,7079590,4865,4865,4865,4865,10
|
|
20240701,091900,7030940,4865,4865,4865,4865,2
|
|
20240701,091800,7021210,4870,4870,4870,4870,0
|
|
20240701,091700,7021210,4870,4870,4870,4870,82
|
|
20240701,091600,6621870,4885,4885,4885,4885,0
|
|
20240701,091500,6621870,4885,4885,4885,4885,0
|
|
20240701,091400,6621870,4885,4875,4885,4875,999
|
|
20240701,091300,1741875,4870,4870,4870,4870,51
|
|
20240701,091200,1493505,4870,4870,4870,4870,145
|
|
20240701,091100,787355,4870,4870,4870,4870,5
|
|
20240701,091000,763005,4870,4870,4870,4870,0
|
|
20240701,090900,763005,4870,4870,4870,4870,0
|
|
20240701,090800,763005,4870,4870,4870,4870,0
|
|
20240701,090700,763005,4870,4870,4870,4870,0
|
|
20240701,090600,763005,4870,4870,4870,4870,0
|
|
20240701,090500,763005,4870,4870,4870,4870,0
|
|
20240701,090400,763005,4870,4870,4870,4870,1
|
|
20240701,090300,758135,4850,4850,4850,4850,0
|
|
20240701,090200,758135,4850,4860,4860,4850,47
|
|
20240701,090100,530135,4860,4860,4865,4860,55
|
|
20240701,090000,262830,4865,4885,4885,4865,54
|