654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195100,362322555,4780,4780,4780,4780,80
|
|
20240702,195000,362322555,4780,4780,4780,4780,0
|
|
20240702,194900,362322555,4780,4780,4780,4780,0
|
|
20240702,194800,362322555,4780,4780,4780,4780,0
|
|
20240702,194700,362322555,4780,4780,4780,4780,0
|
|
20240702,194600,362322555,4780,4780,4780,4780,0
|
|
20240702,194500,362322555,4780,4780,4780,4780,0
|
|
20240702,194400,362322555,4780,4780,4780,4780,0
|
|
20240702,194300,362322555,4780,4780,4780,4780,0
|
|
20240702,194200,362322555,4780,4780,4780,4780,0
|
|
20240702,194100,362322555,4780,4780,4780,4780,0
|
|
20240702,194000,362322555,4780,4780,4780,4780,0
|
|
20240702,193900,362322555,4780,4780,4780,4780,0
|
|
20240702,193800,362322555,4780,4780,4780,4780,0
|
|
20240702,193700,362322555,4780,4780,4780,4780,0
|
|
20240702,193600,362322555,4780,4780,4780,4780,0
|
|
20240702,193500,362322555,4780,4780,4780,4780,0
|
|
20240702,193400,362322555,4780,4780,4780,4780,0
|
|
20240702,193300,362322555,4780,4780,4780,4780,0
|
|
20240702,193200,362322555,4780,4780,4780,4780,0
|
|
20240702,193100,362322555,4780,4780,4780,4780,0
|
|
20240702,193000,362322555,4780,4780,4780,4780,0
|
|
20240702,192900,362322555,4780,4780,4780,4780,0
|
|
20240702,192800,362322555,4780,4780,4780,4780,0
|
|
20240702,192700,362322555,4780,4780,4780,4780,0
|
|
20240702,192600,362322555,4780,4780,4780,4780,0
|
|
20240702,192500,362322555,4780,4780,4780,4780,0
|
|
20240702,192400,362322555,4780,4780,4780,4780,0
|
|
20240702,192300,362322555,4780,4780,4780,4780,0
|
|
20240702,192200,362322555,4780,4780,4780,4780,0
|
|
20240702,192100,362322555,4780,4780,4780,4780,80
|
|
20240702,192000,362322555,4780,4780,4780,4780,0
|
|
20240702,191900,362322555,4780,4780,4780,4780,0
|
|
20240702,191800,362322555,4780,4780,4780,4780,0
|
|
20240702,191700,362322555,4780,4780,4780,4780,0
|
|
20240702,191600,362322555,4780,4780,4780,4780,0
|
|
20240702,191500,362322555,4780,4780,4780,4780,0
|
|
20240702,191400,362322555,4780,4780,4780,4780,0
|
|
20240702,191300,362322555,4780,4780,4780,4780,0
|
|
20240702,191200,362322555,4780,4780,4780,4780,0
|
|
20240702,191100,362322555,4780,4780,4780,4780,0
|
|
20240702,191000,362322555,4780,4780,4780,4780,0
|
|
20240702,190900,362322555,4780,4780,4780,4780,0
|
|
20240702,190800,362322555,4780,4780,4780,4780,0
|
|
20240702,190700,362322555,4780,4780,4780,4780,0
|
|
20240702,190600,362322555,4780,4780,4780,4780,0
|
|
20240702,190500,362322555,4780,4780,4780,4780,0
|
|
20240702,190400,362322555,4780,4780,4780,4780,0
|
|
20240702,190300,362322555,4780,4780,4780,4780,0
|
|
20240702,190200,362322555,4780,4780,4780,4780,0
|
|
20240702,190100,362322555,4780,4780,4780,4780,0
|
|
20240702,190000,362322555,4780,4780,4780,4780,0
|
|
20240702,185900,362322555,4780,4780,4780,4780,0
|
|
20240702,185800,362322555,4780,4780,4780,4780,0
|
|
20240702,185700,362322555,4780,4780,4780,4780,0
|
|
20240702,185600,362322555,4780,4780,4780,4780,0
|
|
20240702,185500,362322555,4780,4780,4780,4780,0
|
|
20240702,185400,362322555,4780,4780,4780,4780,0
|
|
20240702,185300,362322555,4780,4780,4780,4780,0
|
|
20240702,185200,362322555,4780,4780,4780,4780,0
|
|
20240702,185100,362322555,4780,4780,4780,4780,80
|
|
20240702,185000,362322555,4780,4780,4780,4780,0
|
|
20240702,184900,362322555,4780,4780,4780,4780,0
|
|
20240702,184800,362322555,4780,4780,4780,4780,0
|
|
20240702,184700,362322555,4780,4780,4780,4780,0
|
|
20240702,184600,362322555,4780,4780,4780,4780,0
|
|
20240702,184500,362322555,4780,4780,4780,4780,0
|
|
20240702,184400,362322555,4780,4780,4780,4780,0
|
|
20240702,184300,362322555,4780,4780,4780,4780,0
|
|
20240702,184200,362322555,4780,4780,4780,4780,0
|
|
20240702,184100,362322555,4780,4780,4780,4780,0
|
|
20240702,184000,362322555,4780,4780,4780,4780,0
|
|
20240702,183900,362322555,4780,4780,4780,4780,0
|
|
20240702,183800,362322555,4780,4780,4780,4780,0
|
|
20240702,183700,362322555,4780,4780,4780,4780,0
|
|
20240702,183600,362322555,4780,4780,4780,4780,0
|
|
20240702,183500,362322555,4780,4780,4780,4780,0
|
|
20240702,183400,362322555,4780,4780,4780,4780,0
|
|
20240702,183300,362322555,4780,4780,4780,4780,0
|
|
20240702,183200,362322555,4780,4780,4780,4780,0
|
|
20240702,183100,362322555,4780,4780,4780,4780,0
|
|
20240702,183000,362322555,4780,4780,4780,4780,0
|
|
20240702,182900,362322555,4780,4780,4780,4780,0
|
|
20240702,182800,362322555,4780,4780,4780,4780,0
|
|
20240702,182700,362322555,4780,4780,4780,4780,0
|
|
20240702,182600,362322555,4780,4780,4780,4780,0
|
|
20240702,182500,362322555,4780,4780,4780,4780,0
|
|
20240702,182400,362322555,4780,4780,4780,4780,0
|
|
20240702,182300,362322555,4780,4780,4780,4780,0
|
|
20240702,182200,362322555,4780,4780,4780,4780,0
|
|
20240702,182100,362322555,4780,4780,4780,4780,80
|
|
20240702,182000,362322555,4780,4780,4780,4780,0
|
|
20240702,181900,362322555,4780,4780,4780,4780,0
|
|
20240702,181800,362322555,4780,4780,4780,4780,0
|
|
20240702,181700,362322555,4780,4780,4780,4780,0
|
|
20240702,181600,362322555,4780,4780,4780,4780,0
|
|
20240702,181500,362322555,4780,4780,4780,4780,0
|
|
20240702,181400,362322555,4780,4780,4780,4780,0
|
|
20240702,181300,362322555,4780,4780,4780,4780,0
|
|
20240702,181200,362322555,4780,4780,4780,4780,0
|
|
20240702,181100,362322555,4780,4780,4780,4780,0
|
|
20240702,181000,362322555,4780,4780,4780,4780,0
|
|
20240702,180900,362322555,4780,4780,4780,4780,0
|
|
20240702,180800,362322555,4780,4780,4780,4780,0
|
|
20240702,180700,362322555,4780,4780,4780,4780,0
|
|
20240702,180600,362322555,4780,4780,4780,4780,0
|
|
20240702,180500,362322555,4780,4780,4780,4780,0
|
|
20240702,180400,362322555,4780,4780,4780,4780,0
|
|
20240702,180300,362322555,4780,4780,4780,4780,0
|
|
20240702,180200,362322555,4780,4780,4780,4780,0
|
|
20240702,180100,362322555,4780,4780,4780,4780,0
|
|
20240702,180000,362322555,4780,4780,4780,4780,0
|
|
20240702,175900,362322555,4780,4780,4780,4780,0
|
|
20240702,175800,362322555,4780,4780,4780,4780,0
|
|
20240702,175700,362322555,4780,4780,4780,4780,0
|
|
20240702,175600,362322555,4780,4780,4780,4780,0
|
|
20240702,175500,362322555,4780,4780,4780,4780,0
|
|
20240702,175400,362322555,4780,4780,4780,4780,0
|
|
20240702,175300,362322555,4780,4780,4780,4780,0
|
|
20240702,175200,362322555,4780,4780,4780,4780,0
|
|
20240702,175100,362322555,4780,4780,4780,4780,80
|
|
20240702,175000,362322555,4780,4780,4780,4780,0
|
|
20240702,174900,362322555,4780,4780,4780,4780,0
|
|
20240702,174800,362322555,4780,4780,4780,4780,0
|
|
20240702,174700,362322555,4780,4780,4780,4780,0
|
|
20240702,174600,362322555,4780,4780,4780,4780,0
|
|
20240702,174500,362322555,4780,4780,4780,4780,0
|
|
20240702,174400,362322555,4780,4780,4780,4780,0
|
|
20240702,174300,362322555,4780,4780,4780,4780,0
|
|
20240702,174200,362322555,4780,4780,4780,4780,0
|
|
20240702,174100,362322555,4780,4780,4780,4780,0
|
|
20240702,174000,362322555,4780,4780,4780,4780,0
|
|
20240702,173900,362322555,4780,4780,4780,4780,0
|
|
20240702,173800,362322555,4780,4780,4780,4780,0
|
|
20240702,173700,362322555,4780,4780,4780,4780,0
|
|
20240702,173600,362322555,4780,4780,4780,4780,0
|
|
20240702,173500,362322555,4780,4780,4780,4780,0
|
|
20240702,173400,362322555,4780,4780,4780,4780,0
|
|
20240702,173300,362322555,4780,4780,4780,4780,0
|
|
20240702,173200,362322555,4780,4780,4780,4780,0
|
|
20240702,173100,362322555,4780,4780,4780,4780,0
|
|
20240702,173000,362322555,4780,4780,4780,4780,0
|
|
20240702,172900,362322555,4780,4780,4780,4780,0
|
|
20240702,172800,362322555,4780,4780,4780,4780,0
|
|
20240702,172700,362322555,4780,4780,4780,4780,0
|
|
20240702,172600,362322555,4780,4780,4780,4780,0
|
|
20240702,172500,362322555,4780,4780,4780,4780,0
|
|
20240702,172400,362322555,4780,4780,4780,4780,0
|
|
20240702,172300,362322555,4780,4780,4780,4780,0
|
|
20240702,172200,362322555,4780,4780,4780,4780,0
|
|
20240702,172100,362322555,4780,4780,4780,4780,80
|
|
20240702,172000,362322555,4780,4780,4780,4780,0
|
|
20240702,171900,362322555,4780,4780,4780,4780,0
|
|
20240702,171800,362322555,4780,4780,4780,4780,0
|
|
20240702,171700,362322555,4780,4780,4780,4780,0
|
|
20240702,171600,362322555,4780,4780,4780,4780,0
|
|
20240702,171500,362322555,4780,4780,4780,4780,0
|
|
20240702,171400,362322555,4780,4780,4780,4780,0
|
|
20240702,171300,362322555,4780,4780,4780,4780,0
|
|
20240702,171200,362322555,4780,4780,4780,4780,0
|
|
20240702,171100,362322555,4780,4780,4780,4780,0
|
|
20240702,171000,362322555,4780,4780,4780,4780,0
|
|
20240702,170900,362322555,4780,4780,4780,4780,0
|
|
20240702,170800,362322555,4780,4780,4780,4780,0
|
|
20240702,170700,362322555,4780,4780,4780,4780,0
|
|
20240702,170600,362322555,4780,4780,4780,4780,0
|
|
20240702,170500,362322555,4780,4780,4780,4780,0
|
|
20240702,170400,362322555,4780,4780,4780,4780,0
|
|
20240702,170300,362322555,4780,4780,4780,4780,0
|
|
20240702,170200,362322555,4780,4780,4780,4780,0
|
|
20240702,170100,362322555,4780,4780,4780,4780,0
|
|
20240702,170000,362322555,4780,4780,4780,4780,0
|
|
20240702,165900,362322555,4780,4780,4780,4780,0
|
|
20240702,165800,362322555,4780,4780,4780,4780,0
|
|
20240702,165700,362322555,4780,4780,4780,4780,0
|
|
20240702,165600,362322555,4780,4780,4780,4780,0
|
|
20240702,165500,362322555,4780,4780,4780,4780,0
|
|
20240702,165400,362322555,4780,4780,4780,4780,0
|
|
20240702,165300,362322555,4780,4780,4780,4780,0
|
|
20240702,165200,362322555,4780,4780,4780,4780,0
|
|
20240702,165100,362322555,4780,4780,4780,4780,80
|
|
20240702,165000,362322555,4780,4780,4780,4780,0
|
|
20240702,164900,362322555,4780,4780,4780,4780,0
|
|
20240702,164800,362322555,4780,4780,4780,4780,0
|
|
20240702,164700,362322555,4780,4780,4780,4780,0
|
|
20240702,164600,362322555,4780,4780,4780,4780,0
|
|
20240702,164500,362322555,4780,4780,4780,4780,0
|
|
20240702,164400,362322555,4780,4780,4780,4780,0
|
|
20240702,164300,362322555,4780,4780,4780,4780,0
|
|
20240702,164200,362322555,4780,4780,4780,4780,0
|
|
20240702,164100,362322555,4780,4780,4780,4780,0
|
|
20240702,164000,362322555,4780,4780,4780,4780,0
|
|
20240702,163900,362322555,4780,4780,4780,4780,0
|
|
20240702,163800,362322555,4780,4780,4780,4780,0
|
|
20240702,163700,362322555,4780,4780,4780,4780,0
|
|
20240702,163600,362322555,4780,4780,4780,4780,0
|
|
20240702,163500,362322555,4780,4780,4780,4780,0
|
|
20240702,163400,362322555,4780,4780,4780,4780,0
|
|
20240702,163300,362322555,4780,4780,4780,4780,0
|
|
20240702,163200,362322555,4780,4780,4780,4780,0
|
|
20240702,163100,362322555,4780,4780,4780,4780,0
|
|
20240702,163000,362322555,4780,4780,4780,4780,0
|
|
20240702,162900,362322555,4780,4780,4780,4780,0
|
|
20240702,162800,362322555,4780,4780,4780,4780,0
|
|
20240702,162700,362322555,4780,4780,4780,4780,0
|
|
20240702,162600,362322555,4780,4780,4780,4780,0
|
|
20240702,162500,362322555,4780,4780,4780,4780,0
|
|
20240702,162400,362322555,4780,4780,4780,4780,0
|
|
20240702,162300,362322555,4780,4780,4780,4780,0
|
|
20240702,162200,362322555,4780,4780,4780,4780,0
|
|
20240702,162100,362322555,4780,4780,4780,4780,80
|
|
20240702,162000,362322555,4780,4780,4780,4780,0
|
|
20240702,161900,362322555,4780,4780,4780,4780,0
|
|
20240702,161800,362322555,4780,4780,4780,4780,0
|
|
20240702,161700,362322555,4780,4780,4780,4780,0
|
|
20240702,161600,362322555,4780,4780,4780,4780,0
|
|
20240702,161500,362322555,4780,4780,4780,4780,0
|
|
20240702,161400,362322555,4780,4780,4780,4780,0
|
|
20240702,161300,362322555,4780,4780,4780,4780,0
|
|
20240702,161200,362322555,4780,4780,4780,4780,0
|
|
20240702,161100,362322555,4780,4780,4780,4780,0
|
|
20240702,161000,362322555,4780,4780,4780,4780,0
|
|
20240702,160900,362322555,4780,4780,4780,4780,0
|
|
20240702,160800,362322555,4780,4780,4780,4780,0
|
|
20240702,160700,362322555,4780,4780,4780,4780,0
|
|
20240702,160600,362322555,4780,4780,4780,4780,0
|
|
20240702,160500,362322555,4780,4780,4780,4780,0
|
|
20240702,160400,362322555,4780,4780,4780,4780,0
|
|
20240702,160300,362322555,4780,4780,4780,4780,0
|
|
20240702,160200,362322555,4780,4780,4780,4780,0
|
|
20240702,160100,362322555,4780,4780,4780,4780,0
|
|
20240702,160000,362322555,4780,4780,4780,4780,0
|
|
20240702,155900,362322555,4780,4780,4780,4780,0
|
|
20240702,155800,362322555,4780,4780,4780,4780,0
|
|
20240702,155700,362322555,4780,4780,4780,4780,0
|
|
20240702,155600,362322555,4780,4780,4780,4780,0
|
|
20240702,155500,362322555,4780,4780,4780,4780,0
|
|
20240702,155400,362322555,4780,4780,4780,4780,0
|
|
20240702,155300,362322555,4780,4780,4780,4780,0
|
|
20240702,155200,362322555,4780,4780,4780,4780,0
|
|
20240702,155100,362322555,4780,4780,4780,4780,80
|
|
20240702,155000,362322555,4780,4780,4780,4780,0
|
|
20240702,154900,362322555,4780,4780,4780,4780,0
|
|
20240702,154800,362322555,4780,4780,4780,4780,0
|
|
20240702,154700,362322555,4780,4780,4780,4780,0
|
|
20240702,154600,362322555,4780,4780,4780,4780,0
|
|
20240702,154500,362322555,4780,4780,4780,4780,0
|
|
20240702,154400,362322555,4780,4780,4780,4780,0
|
|
20240702,154300,362322555,4780,4780,4780,4780,0
|
|
20240702,154200,362322555,4780,4780,4780,4780,0
|
|
20240702,154100,362322555,4780,4780,4780,4780,0
|
|
20240702,154000,362322555,4780,4780,4780,4780,0
|
|
20240702,153900,362322555,4780,4780,4780,4780,0
|
|
20240702,153800,362322555,4780,4780,4780,4780,0
|
|
20240702,153700,362322555,4780,4780,4780,4780,0
|
|
20240702,153600,362322555,4780,4780,4780,4780,0
|
|
20240702,153500,362322555,4780,4780,4780,4780,0
|
|
20240702,153400,362322555,4780,4780,4780,4780,0
|
|
20240702,153300,362322555,4780,4780,4780,4780,0
|
|
20240702,153200,362322555,4780,4780,4780,4780,0
|
|
20240702,153100,362322555,4780,4780,4780,4780,0
|
|
20240702,153000,362322555,4780,4780,4780,4780,80
|
|
20240702,152900,361940155,4780,4780,4780,4780,0
|
|
20240702,152800,361940155,4780,4780,4780,4780,0
|
|
20240702,152700,361940155,4780,4780,4780,4780,0
|
|
20240702,152600,361940155,4780,4780,4780,4780,0
|
|
20240702,152500,361940155,4780,4780,4780,4780,0
|
|
20240702,152400,361940155,4780,4780,4780,4780,0
|
|
20240702,152300,361940155,4780,4780,4780,4780,0
|
|
20240702,152200,361940155,4780,4780,4780,4780,0
|
|
20240702,152100,361940155,4780,4780,4780,4780,0
|
|
20240702,152000,361940155,4780,4780,4780,4780,0
|
|
20240702,151900,361940155,4780,4790,4790,4780,2872
|
|
20240702,151800,348205855,4795,4795,4795,4795,0
|
|
20240702,151700,348205855,4795,4795,4795,4795,0
|
|
20240702,151600,348205855,4795,4795,4795,4795,1
|
|
20240702,151500,348201060,4785,4800,4800,4785,1020
|
|
20240702,151400,343305360,4800,4800,4800,4800,5
|
|
20240702,151300,343281360,4800,4800,4800,4800,9
|
|
20240702,151200,343238160,4800,4800,4800,4800,103
|
|
20240702,151100,342743760,4800,4800,4800,4800,0
|
|
20240702,151000,342743760,4800,4790,4800,4790,445
|
|
20240702,150900,340610730,4790,4790,4790,4790,0
|
|
20240702,150800,340610730,4790,4790,4790,4790,0
|
|
20240702,150700,340610730,4790,4790,4790,4790,0
|
|
20240702,150600,340610730,4790,4790,4790,4790,0
|
|
20240702,150500,340610730,4790,4790,4790,4790,0
|
|
20240702,150400,340610730,4790,4790,4790,4790,28
|
|
20240702,150300,340476610,4790,4790,4790,4790,1
|
|
20240702,150200,340471820,4790,4790,4790,4790,0
|
|
20240702,150100,340471820,4790,4790,4790,4790,0
|
|
20240702,150000,340471820,4790,4790,4790,4790,21
|
|
20240702,145900,340371230,4790,4790,4790,4790,0
|
|
20240702,145800,340371230,4790,4790,4790,4790,75
|
|
20240702,145700,340011980,4790,4790,4790,4790,1
|
|
20240702,145600,340007190,4790,4785,4790,4785,250
|
|
20240702,145500,338810440,4790,4790,4790,4790,5
|
|
20240702,145400,338786490,4790,4790,4790,4790,575
|
|
20240702,145300,336032240,4795,4795,4795,4795,0
|
|
20240702,145200,336032240,4795,4795,4795,4795,0
|
|
20240702,145100,336032240,4795,4795,4795,4795,0
|
|
20240702,145000,336032240,4795,4795,4795,4795,40
|
|
20240702,144900,335840440,4795,4795,4795,4795,10
|
|
20240702,144800,335792490,4795,4795,4795,4795,9
|
|
20240702,144700,335749335,4795,4795,4795,4795,30
|
|
20240702,144600,335605485,4795,4795,4795,4795,18
|
|
20240702,144500,335519175,4795,4795,4795,4795,0
|
|
20240702,144400,335519175,4795,4795,4795,4795,0
|
|
20240702,144300,335519175,4795,4795,4795,4795,0
|
|
20240702,144200,335519175,4795,4795,4795,4795,30
|
|
20240702,144100,335375325,4800,4800,4800,4800,0
|
|
20240702,144000,335375325,4800,4800,4800,4800,0
|
|
20240702,143900,335375325,4800,4800,4800,4800,0
|
|
20240702,143800,335375325,4800,4800,4800,4800,0
|
|
20240702,143700,335375325,4800,4800,4800,4800,0
|
|
20240702,143600,335375325,4800,4800,4800,4800,0
|
|
20240702,143500,335375325,4800,4795,4800,4785,10020
|
|
20240702,143400,287385810,4795,4795,4795,4795,0
|
|
20240702,143300,287385810,4795,4795,4795,4795,0
|
|
20240702,143200,287385810,4795,4795,4795,4795,0
|
|
20240702,143100,287385810,4795,4795,4795,4795,0
|
|
20240702,143000,287385810,4795,4795,4795,4790,300
|
|
20240702,142900,285948660,4800,4800,4800,4800,2
|
|
20240702,142800,285939060,4800,4800,4800,4800,0
|
|
20240702,142700,285939060,4800,4800,4800,4800,0
|
|
20240702,142600,285939060,4800,4800,4800,4800,21
|
|
20240702,142500,285838260,4800,4800,4800,4800,0
|
|
20240702,142400,285838260,4800,4800,4800,4800,0
|
|
20240702,142300,285838260,4800,4800,4800,4800,0
|
|
20240702,142200,285838260,4800,4800,4800,4800,0
|
|
20240702,142100,285838260,4800,4800,4800,4800,0
|
|
20240702,142000,285838260,4800,4795,4800,4795,283
|
|
20240702,141900,284479925,4795,4795,4795,4795,8
|
|
20240702,141800,284441565,4795,4795,4795,4795,0
|
|
20240702,141700,284441565,4795,4795,4795,4795,378
|
|
20240702,141600,282629055,4795,4795,4795,4795,0
|
|
20240702,141500,282629055,4795,4795,4795,4795,1
|
|
20240702,141400,282624260,4795,4795,4795,4795,0
|
|
20240702,141300,282624260,4795,4795,4795,4795,0
|
|
20240702,141200,282624260,4795,4795,4795,4795,0
|
|
20240702,141100,282624260,4795,4795,4795,4795,1
|
|
20240702,141000,282619465,4790,4800,4800,4790,11665
|
|
20240702,140900,226653305,4805,4805,4805,4805,0
|
|
20240702,140800,226653305,4805,4805,4805,4805,2
|
|
20240702,140700,226643695,4805,4805,4805,4805,4
|
|
20240702,140600,226624475,4800,4800,4800,4800,10
|
|
20240702,140500,226576475,4805,4800,4805,4800,550
|
|
20240702,140400,223936225,4805,4805,4805,4805,0
|
|
20240702,140300,223936225,4805,4805,4805,4805,0
|
|
20240702,140200,223936225,4805,4805,4805,4805,0
|
|
20240702,140100,223936225,4805,4805,4805,4805,2
|
|
20240702,140000,223926615,4805,4800,4805,4800,2100
|
|
20240702,135900,213836615,4805,4805,4805,4805,4
|
|
20240702,135800,213817395,4805,4805,4805,4805,51
|
|
20240702,135700,213572340,4805,4800,4805,4800,51
|
|
20240702,135600,213327535,4805,4805,4805,4805,0
|
|
20240702,135500,213327535,4805,4805,4805,4805,216
|
|
20240702,135400,212289655,4805,4800,4805,4800,116
|
|
20240702,135300,211732525,4805,4805,4805,4805,0
|
|
20240702,135200,211732525,4805,4805,4805,4805,0
|
|
20240702,135100,211732525,4805,4800,4805,4800,51
|
|
20240702,135000,211487720,4805,4805,4805,4800,2313
|
|
20240702,134900,200374485,4805,4805,4805,4805,0
|
|
20240702,134800,200374485,4805,4805,4805,4805,50
|
|
20240702,134700,200134235,4810,4810,4810,4810,7
|
|
20240702,134600,200100565,4810,4810,4810,4810,0
|
|
20240702,134500,200100565,4810,4805,4810,4805,60
|
|
20240702,134400,199812215,4810,4810,4810,4810,687
|
|
20240702,134300,196507745,4810,4810,4810,4810,0
|
|
20240702,134200,196507745,4810,4810,4810,4810,50
|
|
20240702,134100,196267245,4810,4810,4810,4810,20
|
|
20240702,134000,196171045,4810,4810,4810,4810,0
|
|
20240702,133900,196171045,4810,4810,4810,4810,50
|
|
20240702,133800,195930545,4810,4810,4810,4810,0
|
|
20240702,133700,195930545,4810,4810,4810,4810,0
|
|
20240702,133600,195930545,4810,4810,4810,4810,50
|
|
20240702,133500,195690045,4815,4815,4815,4815,1
|
|
20240702,133400,195685230,4815,4815,4815,4815,1
|
|
20240702,133300,195680415,4810,4810,4810,4810,350
|
|
20240702,133200,193996915,4815,4815,4815,4815,0
|
|
20240702,133100,193996915,4815,4820,4825,4815,2665
|
|
20240702,133000,181163675,4820,4820,4820,4820,50
|
|
20240702,132900,180922675,4820,4820,4820,4820,16
|
|
20240702,132800,180845555,4820,4820,4820,4820,0
|
|
20240702,132700,180845555,4820,4820,4820,4820,50
|
|
20240702,132600,180604555,4820,4820,4820,4820,0
|
|
20240702,132500,180604555,4820,4820,4820,4820,0
|
|
20240702,132400,180604555,4820,4820,4820,4820,50
|
|
20240702,132300,180363555,4820,4820,4820,4820,0
|
|
20240702,132200,180363555,4820,4820,4820,4820,0
|
|
20240702,132100,180363555,4820,4820,4820,4820,0
|
|
20240702,132000,180363555,4820,4820,4820,4820,0
|
|
20240702,131900,180363555,4820,4820,4820,4820,0
|
|
20240702,131800,180363555,4820,4820,4820,4820,0
|
|
20240702,131700,180363555,4820,4820,4820,4820,801
|
|
20240702,131600,176502735,4820,4820,4820,4820,2
|
|
20240702,131500,176493095,4815,4820,4820,4815,2545
|
|
20240702,131400,164226445,4825,4825,4825,4825,0
|
|
20240702,131300,164226445,4825,4825,4825,4825,50
|
|
20240702,131200,163985195,4825,4820,4825,4820,51
|
|
20240702,131100,163739370,4825,4825,4825,4825,1
|
|
20240702,131000,163734545,4825,4820,4825,4820,715
|
|
20240702,130900,160288240,4825,4825,4825,4820,54
|
|
20240702,130800,160027940,4825,4825,4825,4825,20
|
|
20240702,130700,159931440,4825,4825,4825,4825,1262
|
|
20240702,130600,153842290,4825,4825,4825,4825,0
|
|
20240702,130500,153842290,4825,4825,4825,4825,48
|
|
20240702,130400,153610690,4820,4820,4820,4820,0
|
|
20240702,130300,153610690,4820,4820,4820,4820,50
|
|
20240702,130200,153369690,4825,4825,4825,4825,0
|
|
20240702,130100,153369690,4825,4825,4825,4825,0
|
|
20240702,130000,153369690,4825,4825,4825,4820,2335
|
|
20240702,125900,142103565,4825,4825,4825,4825,10
|
|
20240702,125800,142055315,4825,4825,4825,4825,0
|
|
20240702,125700,142055315,4825,4820,4825,4820,54
|
|
20240702,125600,141795015,4825,4825,4825,4825,0
|
|
20240702,125500,141795015,4825,4820,4825,4820,9
|
|
20240702,125400,141751595,4820,4820,4820,4820,50
|
|
20240702,125300,141510595,4820,4820,4820,4820,0
|
|
20240702,125200,141510595,4820,4820,4820,4820,0
|
|
20240702,125100,141510595,4820,4825,4825,4820,52
|
|
20240702,125000,141259945,4825,4825,4825,4825,10
|
|
20240702,124900,141211695,4825,4825,4825,4825,15
|
|
20240702,124800,141139320,4825,4830,4830,4820,3194
|
|
20240702,124700,125728200,4830,4830,4830,4830,0
|
|
20240702,124600,125728200,4830,4830,4830,4830,0
|
|
20240702,124500,125728200,4830,4830,4830,4830,50
|
|
20240702,124400,125486700,4830,4830,4830,4830,0
|
|
20240702,124300,125486700,4830,4830,4830,4830,0
|
|
20240702,124200,125486700,4830,4830,4830,4830,50
|
|
20240702,124100,125245200,4830,4830,4830,4830,0
|
|
20240702,124000,125245200,4830,4830,4830,4830,0
|
|
20240702,123900,125245200,4830,4830,4830,4830,50
|
|
20240702,123800,125003700,4830,4830,4830,4830,0
|
|
20240702,123700,125003700,4830,4830,4830,4830,50
|
|
20240702,123600,124762200,4830,4830,4830,4830,204
|
|
20240702,123500,123776880,4830,4830,4830,4830,0
|
|
20240702,123400,123776880,4830,4830,4830,4830,50
|
|
20240702,123300,123535380,4830,4830,4830,4830,0
|
|
20240702,123200,123535380,4830,4830,4830,4830,0
|
|
20240702,123100,123535380,4830,4830,4830,4830,50
|
|
20240702,123000,123293880,4830,4830,4830,4830,0
|
|
20240702,122900,123293880,4830,4830,4830,4830,0
|
|
20240702,122800,123293880,4830,4830,4830,4830,50
|
|
20240702,122700,123052380,4830,4830,4830,4830,0
|
|
20240702,122600,123052380,4830,4830,4830,4830,0
|
|
20240702,122500,123052380,4830,4830,4830,4830,50
|
|
20240702,122400,122810880,4830,4830,4830,4830,0
|
|
20240702,122300,122810880,4830,4830,4830,4830,0
|
|
20240702,122200,122810880,4830,4830,4830,4830,50
|
|
20240702,122100,122569380,4830,4830,4830,4830,0
|
|
20240702,122000,122569380,4830,4830,4830,4830,0
|
|
20240702,121900,122569380,4830,4830,4830,4830,50
|
|
20240702,121800,122327880,4830,4830,4830,4830,0
|
|
20240702,121700,122327880,4830,4830,4830,4830,0
|
|
20240702,121600,122327880,4830,4830,4830,4830,50
|
|
20240702,121500,122086380,4830,4830,4830,4830,0
|
|
20240702,121400,122086380,4830,4830,4830,4830,0
|
|
20240702,121300,122086380,4830,4830,4830,4830,0
|
|
20240702,121200,122086380,4830,4830,4830,4830,0
|
|
20240702,121100,122086380,4830,4830,4830,4830,0
|
|
20240702,121000,122086380,4830,4835,4835,4830,75
|
|
20240702,120900,121723765,4850,4850,4850,4850,0
|
|
20240702,120800,121723765,4850,4850,4850,4850,0
|
|
20240702,120700,121723765,4850,4850,4850,4850,0
|
|
20240702,120600,121723765,4850,4840,4850,4840,10
|
|
20240702,120500,121675340,4835,4835,4835,4835,0
|
|
20240702,120400,121675340,4835,4830,4835,4830,209
|
|
20240702,120300,120665075,4830,4830,4830,4830,0
|
|
20240702,120200,120665075,4830,4830,4830,4830,0
|
|
20240702,120100,120665075,4830,4830,4830,4830,50
|
|
20240702,120000,120423575,4850,4850,4850,4850,0
|
|
20240702,115900,120423575,4850,4850,4850,4850,0
|
|
20240702,115800,120423575,4850,4850,4850,4850,0
|
|
20240702,115700,120423575,4850,4850,4850,4850,0
|
|
20240702,115600,120423575,4850,4850,4850,4850,0
|
|
20240702,115500,120423575,4850,4850,4850,4850,0
|
|
20240702,115400,120423575,4850,4850,4850,4850,0
|
|
20240702,115300,120423575,4850,4850,4850,4850,0
|
|
20240702,115200,120423575,4850,4835,4850,4835,8
|
|
20240702,115100,120384835,4835,4835,4835,4835,1
|
|
20240702,115000,120380000,4830,4830,4830,4830,47
|
|
20240702,114900,120152990,4830,4835,4835,4830,17
|
|
20240702,114800,120070850,4835,4835,4835,4835,0
|
|
20240702,114700,120070850,4835,4835,4835,4835,100
|
|
20240702,114600,119587350,4835,4835,4835,4835,3
|
|
20240702,114500,119572845,4830,4830,4830,4830,0
|
|
20240702,114400,119572845,4830,4830,4830,4830,297
|
|
20240702,114300,118138335,4830,4830,4830,4825,126
|
|
20240702,114200,117530005,4830,4830,4830,4830,1154
|
|
20240702,114100,111956185,4830,4830,4830,4830,0
|
|
20240702,114000,111956185,4830,4830,4830,4830,50
|
|
20240702,113900,111714685,4835,4835,4835,4835,0
|
|
20240702,113800,111714685,4835,4835,4835,4835,3
|
|
20240702,113700,111700180,4840,4840,4840,4840,0
|
|
20240702,113600,111700180,4840,4840,4840,4840,5
|
|
20240702,113500,111675980,4840,4840,4840,4840,0
|
|
20240702,113400,111675980,4840,4835,4840,4835,191
|
|
20240702,113300,110752470,4840,4840,4840,4840,0
|
|
20240702,113200,110752470,4840,4840,4840,4840,5
|
|
20240702,113100,110728270,4835,4835,4835,4835,50
|
|
20240702,113000,110486520,4840,4840,4840,4840,0
|
|
20240702,112900,110486520,4840,4840,4840,4840,0
|
|
20240702,112800,110486520,4840,4840,4840,4840,803
|
|
20240702,112700,106600000,4835,4835,4835,4835,0
|
|
20240702,112600,106600000,4835,4835,4835,4835,0
|
|
20240702,112500,106600000,4835,4840,4840,4835,3050
|
|
20240702,112400,91838250,4835,4835,4835,4835,0
|
|
20240702,112300,91838250,4835,4840,4840,4835,2423
|
|
20240702,112200,80123040,4835,4840,4840,4835,51
|
|
20240702,112100,79876450,4835,4835,4835,4835,0
|
|
20240702,112000,79876450,4835,4835,4835,4835,0
|
|
20240702,111900,79876450,4835,4835,4835,4835,50
|
|
20240702,111800,79634700,4840,4840,4840,4840,0
|
|
20240702,111700,79634700,4840,4840,4840,4840,1
|
|
20240702,111600,79629860,4835,4835,4835,4835,50
|
|
20240702,111500,79388110,4840,4840,4840,4840,3
|
|
20240702,111400,79373590,4845,4845,4845,4845,0
|
|
20240702,111300,79373590,4845,4845,4845,4845,0
|
|
20240702,111200,79373590,4845,4845,4845,4845,0
|
|
20240702,111100,79373590,4845,4840,4845,4840,51
|
|
20240702,111000,79126745,4840,4840,4840,4840,444
|
|
20240702,110900,76977785,4835,4835,4835,4835,0
|
|
20240702,110800,76977785,4835,4835,4835,4835,50
|
|
20240702,110700,76736035,4835,4835,4835,4835,0
|
|
20240702,110600,76736035,4835,4835,4835,4835,0
|
|
20240702,110500,76736035,4835,4840,4840,4835,89
|
|
20240702,110400,76305665,4845,4845,4845,4845,0
|
|
20240702,110300,76305665,4845,4845,4845,4845,1
|
|
20240702,110200,76300820,4845,4845,4845,4845,0
|
|
20240702,110100,76300820,4845,4845,4845,4845,0
|
|
20240702,110000,76300820,4845,4840,4845,4840,3
|
|
20240702,105900,76286295,4840,4835,4840,4835,51
|
|
20240702,105800,76039705,4835,4835,4835,4835,304
|
|
20240702,105700,74569865,4835,4835,4835,4835,0
|
|
20240702,105600,74569865,4835,4830,4835,4830,51
|
|
20240702,105500,74323530,4830,4830,4830,4830,1
|
|
20240702,105400,74318700,4835,4835,4835,4835,3
|
|
20240702,105300,74304195,4835,4830,4835,4830,51
|
|
20240702,105200,74057860,4835,4835,4835,4835,0
|
|
20240702,105100,74057860,4835,4835,4835,4835,0
|
|
20240702,105000,74057860,4835,4830,4835,4830,51
|
|
20240702,104900,73811525,4835,4835,4835,4835,1
|
|
20240702,104800,73806690,4830,4830,4830,4830,0
|
|
20240702,104700,73806690,4830,4830,4830,4830,50
|
|
20240702,104600,73565190,4835,4835,4835,4835,0
|
|
20240702,104500,73565190,4835,4835,4835,4835,3
|
|
20240702,104400,73550685,4835,4830,4835,4830,53
|
|
20240702,104300,73294690,4830,4830,4830,4830,0
|
|
20240702,104200,73294690,4830,4830,4830,4830,40
|
|
20240702,104100,73101490,4830,4830,4830,4830,12
|
|
20240702,104000,73043530,4835,4835,4835,4835,22
|
|
20240702,103900,72937160,4835,4835,4835,4835,4
|
|
20240702,103800,72917820,4830,4835,4835,4830,38
|
|
20240702,103700,72734140,4835,4835,4835,4835,0
|
|
20240702,103600,72734140,4835,4835,4835,4835,28
|
|
20240702,103500,72598760,4830,4835,4835,4830,53
|
|
20240702,103400,72342755,4830,4830,4830,4830,134
|
|
20240702,103300,71695535,4830,4830,4830,4830,0
|
|
20240702,103200,71695535,4830,4825,4830,4825,51
|
|
20240702,103100,71449455,4830,4825,4830,4825,501
|
|
20240702,103000,69032125,4830,4830,4830,4830,2
|
|
20240702,102900,69022465,4830,4830,4830,4830,0
|
|
20240702,102800,69022465,4830,4830,4830,4830,0
|
|
20240702,102700,69022465,4830,4830,4830,4830,0
|
|
20240702,102600,69022465,4830,4830,4830,4830,0
|
|
20240702,102500,69022465,4830,4830,4830,4830,0
|
|
20240702,102400,69022465,4830,4830,4830,4830,855
|
|
20240702,102300,64892815,4825,4825,4825,4825,50
|
|
20240702,102200,64651565,4830,4830,4830,4830,0
|
|
20240702,102100,64651565,4830,4835,4835,4830,222
|
|
20240702,102000,63579240,4830,4830,4830,4830,50
|
|
20240702,101900,63337740,4835,4835,4835,4835,0
|
|
20240702,101800,63337740,4835,4835,4835,4835,5
|
|
20240702,101700,63313565,4830,4835,4835,4830,10000
|
|
20240702,101600,15012115,4840,4840,4840,4840,1
|
|
20240702,101500,15007275,4835,4835,4835,4835,0
|
|
20240702,101400,15007275,4835,4835,4835,4835,50
|
|
20240702,101300,14765525,4840,4840,4840,4840,0
|
|
20240702,101200,14765525,4840,4840,4840,4840,3
|
|
20240702,101100,14751005,4835,4835,4835,4835,50
|
|
20240702,101000,14509255,4840,4840,4840,4840,1
|
|
20240702,100900,14504415,4835,4835,4835,4835,2
|
|
20240702,100800,14494745,4835,4835,4835,4835,50
|
|
20240702,100700,14252995,4835,4835,4835,4835,0
|
|
20240702,100600,14252995,4835,4835,4835,4835,0
|
|
20240702,100500,14252995,4835,4835,4835,4835,50
|
|
20240702,100400,14011245,4840,4840,4840,4840,1
|
|
20240702,100300,14006405,4835,4835,4835,4835,0
|
|
20240702,100200,14006405,4835,4840,4840,4835,59
|
|
20240702,100100,13721095,4835,4835,4835,4835,0
|
|
20240702,100000,13721095,4835,4835,4835,4835,0
|
|
20240702,095900,13721095,4835,4840,4840,4835,54
|
|
20240702,095800,13459985,4840,4840,4840,4840,0
|
|
20240702,095700,13459985,4840,4840,4840,4840,3
|
|
20240702,095600,13445465,4835,4835,4835,4835,50
|
|
20240702,095500,13203715,4840,4840,4840,4840,6
|
|
20240702,095400,13174675,4840,4835,4840,4835,83
|
|
20240702,095300,12773365,4835,4835,4835,4835,0
|
|
20240702,095200,12773365,4835,4835,4835,4835,0
|
|
20240702,095100,12773365,4835,4835,4835,4835,50
|
|
20240702,095000,12531615,4835,4835,4835,4835,0
|
|
20240702,094900,12531615,4835,4835,4835,4835,0
|
|
20240702,094800,12531615,4835,4835,4835,4835,50
|
|
20240702,094700,12289865,4840,4840,4840,4840,2
|
|
20240702,094600,12280185,4835,4835,4835,4835,0
|
|
20240702,094500,12280185,4835,4835,4835,4835,80
|
|
20240702,094400,11893385,4835,4840,4840,4835,17
|
|
20240702,094300,11811185,4840,4840,4840,4840,0
|
|
20240702,094200,11811185,4840,4840,4840,4840,1
|
|
20240702,094100,11806345,4845,4845,4845,4845,1
|
|
20240702,094000,11801500,4835,4835,4835,4835,0
|
|
20240702,093900,11801500,4835,4835,4835,4835,138
|
|
20240702,093800,11134270,4840,4840,4840,4840,2
|
|
20240702,093700,11124590,4835,4835,4835,4835,0
|
|
20240702,093600,11124590,4835,4835,4835,4835,998
|
|
20240702,093500,6299260,4840,4840,4840,4840,0
|
|
20240702,093400,6299260,4840,4840,4840,4840,1
|
|
20240702,093300,6294420,4840,4840,4840,4840,10
|
|
20240702,093200,6246020,4845,4845,4845,4845,0
|
|
20240702,093100,6246020,4845,4845,4845,4845,0
|
|
20240702,093000,6246020,4845,4845,4845,4845,2
|
|
20240702,092900,6236330,4840,4840,4840,4840,0
|
|
20240702,092800,6236330,4840,4840,4840,4840,0
|
|
20240702,092700,6236330,4840,4840,4840,4840,50
|
|
20240702,092600,5994330,4855,4855,4855,4855,100
|
|
20240702,092500,5508830,4860,4860,4860,4860,0
|
|
20240702,092400,5508830,4860,4840,4860,4840,60
|
|
20240702,092300,5218230,4835,4835,4835,4835,0
|
|
20240702,092200,5218230,4835,4835,4835,4835,0
|
|
20240702,092100,5218230,4835,4855,4855,4835,139
|
|
20240702,092000,4544385,4855,4855,4855,4855,0
|
|
20240702,091900,4544385,4855,4855,4855,4855,1
|
|
20240702,091800,4539530,4835,4835,4835,4835,50
|
|
20240702,091700,4297780,4855,4855,4855,4855,2
|
|
20240702,091600,4288070,4840,4840,4840,4840,150
|
|
20240702,091500,3562070,4840,4840,4840,4840,60
|
|
20240702,091400,3271670,4840,4840,4840,4840,0
|
|
20240702,091300,3271670,4840,4840,4840,4840,0
|
|
20240702,091200,3271670,4840,4840,4840,4840,50
|
|
20240702,091100,3029670,4840,4840,4840,4840,1
|
|
20240702,091000,3024830,4845,4845,4845,4845,55
|
|
20240702,090900,2758355,4850,4850,4850,4850,50
|
|
20240702,090800,2515855,4850,4845,4850,4845,398
|
|
20240702,090700,586135,4840,4840,4840,4840,0
|
|
20240702,090600,586135,4840,4845,4845,4840,95
|
|
20240702,090500,126110,4850,4850,4850,4850,0
|
|
20240702,090400,126110,4850,4850,4850,4850,0
|
|
20240702,090300,126110,4850,4850,4850,4850,0
|
|
20240702,090200,126110,4850,4850,4850,4850,0
|
|
20240702,090100,126110,4850,4850,4850,4850,24
|
|
20240702,090000,9710,4855,4855,4855,4855,2
|