654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195100,208672115,4720,4720,4720,4720,183
|
|
20240705,195000,208672115,4720,4720,4720,4720,0
|
|
20240705,194900,208672115,4720,4720,4720,4720,0
|
|
20240705,194800,208672115,4720,4720,4720,4720,0
|
|
20240705,194700,208672115,4720,4720,4720,4720,0
|
|
20240705,194600,208672115,4720,4720,4720,4720,0
|
|
20240705,194500,208672115,4720,4720,4720,4720,0
|
|
20240705,194400,208672115,4720,4720,4720,4720,0
|
|
20240705,194300,208672115,4720,4720,4720,4720,0
|
|
20240705,194200,208672115,4720,4720,4720,4720,0
|
|
20240705,194100,208672115,4720,4720,4720,4720,0
|
|
20240705,194000,208672115,4720,4720,4720,4720,0
|
|
20240705,193900,208672115,4720,4720,4720,4720,0
|
|
20240705,193800,208672115,4720,4720,4720,4720,0
|
|
20240705,193700,208672115,4720,4720,4720,4720,0
|
|
20240705,193600,208672115,4720,4720,4720,4720,0
|
|
20240705,193500,208672115,4720,4720,4720,4720,0
|
|
20240705,193400,208672115,4720,4720,4720,4720,0
|
|
20240705,193300,208672115,4720,4720,4720,4720,0
|
|
20240705,193200,208672115,4720,4720,4720,4720,0
|
|
20240705,193100,208672115,4720,4720,4720,4720,0
|
|
20240705,193000,208672115,4720,4720,4720,4720,0
|
|
20240705,192900,208672115,4720,4720,4720,4720,0
|
|
20240705,192800,208672115,4720,4720,4720,4720,0
|
|
20240705,192700,208672115,4720,4720,4720,4720,0
|
|
20240705,192600,208672115,4720,4720,4720,4720,0
|
|
20240705,192500,208672115,4720,4720,4720,4720,0
|
|
20240705,192400,208672115,4720,4720,4720,4720,0
|
|
20240705,192300,208672115,4720,4720,4720,4720,0
|
|
20240705,192200,208672115,4720,4720,4720,4720,0
|
|
20240705,192100,208672115,4720,4720,4720,4720,183
|
|
20240705,192000,208672115,4720,4720,4720,4720,0
|
|
20240705,191900,208672115,4720,4720,4720,4720,0
|
|
20240705,191800,208672115,4720,4720,4720,4720,0
|
|
20240705,191700,208672115,4720,4720,4720,4720,0
|
|
20240705,191600,208672115,4720,4720,4720,4720,0
|
|
20240705,191500,208672115,4720,4720,4720,4720,0
|
|
20240705,191400,208672115,4720,4720,4720,4720,0
|
|
20240705,191300,208672115,4720,4720,4720,4720,0
|
|
20240705,191200,208672115,4720,4720,4720,4720,0
|
|
20240705,191100,208672115,4720,4720,4720,4720,0
|
|
20240705,191000,208672115,4720,4720,4720,4720,0
|
|
20240705,190900,208672115,4720,4720,4720,4720,0
|
|
20240705,190800,208672115,4720,4720,4720,4720,0
|
|
20240705,190700,208672115,4720,4720,4720,4720,0
|
|
20240705,190600,208672115,4720,4720,4720,4720,0
|
|
20240705,190500,208672115,4720,4720,4720,4720,0
|
|
20240705,190400,208672115,4720,4720,4720,4720,0
|
|
20240705,190300,208672115,4720,4720,4720,4720,0
|
|
20240705,190200,208672115,4720,4720,4720,4720,0
|
|
20240705,190100,208672115,4720,4720,4720,4720,0
|
|
20240705,190000,208672115,4720,4720,4720,4720,0
|
|
20240705,185900,208672115,4720,4720,4720,4720,0
|
|
20240705,185800,208672115,4720,4720,4720,4720,0
|
|
20240705,185700,208672115,4720,4720,4720,4720,0
|
|
20240705,185600,208672115,4720,4720,4720,4720,0
|
|
20240705,185500,208672115,4720,4720,4720,4720,0
|
|
20240705,185400,208672115,4720,4720,4720,4720,0
|
|
20240705,185300,208672115,4720,4720,4720,4720,0
|
|
20240705,185200,208672115,4720,4720,4720,4720,0
|
|
20240705,185100,208672115,4720,4720,4720,4720,183
|
|
20240705,185000,208672115,4720,4720,4720,4720,0
|
|
20240705,184900,208672115,4720,4720,4720,4720,0
|
|
20240705,184800,208672115,4720,4720,4720,4720,0
|
|
20240705,184700,208672115,4720,4720,4720,4720,0
|
|
20240705,184600,208672115,4720,4720,4720,4720,0
|
|
20240705,184500,208672115,4720,4720,4720,4720,0
|
|
20240705,184400,208672115,4720,4720,4720,4720,0
|
|
20240705,184300,208672115,4720,4720,4720,4720,0
|
|
20240705,184200,208672115,4720,4720,4720,4720,0
|
|
20240705,184100,208672115,4720,4720,4720,4720,0
|
|
20240705,184000,208672115,4720,4720,4720,4720,0
|
|
20240705,183900,208672115,4720,4720,4720,4720,0
|
|
20240705,183800,208672115,4720,4720,4720,4720,0
|
|
20240705,183700,208672115,4720,4720,4720,4720,0
|
|
20240705,183600,208672115,4720,4720,4720,4720,0
|
|
20240705,183500,208672115,4720,4720,4720,4720,0
|
|
20240705,183400,208672115,4720,4720,4720,4720,0
|
|
20240705,183300,208672115,4720,4720,4720,4720,0
|
|
20240705,183200,208672115,4720,4720,4720,4720,0
|
|
20240705,183100,208672115,4720,4720,4720,4720,0
|
|
20240705,183000,208672115,4720,4720,4720,4720,0
|
|
20240705,182900,208672115,4720,4720,4720,4720,0
|
|
20240705,182800,208672115,4720,4720,4720,4720,0
|
|
20240705,182700,208672115,4720,4720,4720,4720,0
|
|
20240705,182600,208672115,4720,4720,4720,4720,0
|
|
20240705,182500,208672115,4720,4720,4720,4720,0
|
|
20240705,182400,208672115,4720,4720,4720,4720,0
|
|
20240705,182300,208672115,4720,4720,4720,4720,0
|
|
20240705,182200,208672115,4720,4720,4720,4720,0
|
|
20240705,182100,208672115,4720,4720,4720,4720,183
|
|
20240705,182000,208672115,4720,4720,4720,4720,0
|
|
20240705,181900,208672115,4720,4720,4720,4720,0
|
|
20240705,181800,208672115,4720,4720,4720,4720,0
|
|
20240705,181700,208672115,4720,4720,4720,4720,0
|
|
20240705,181600,208672115,4720,4720,4720,4720,0
|
|
20240705,181500,208672115,4720,4720,4720,4720,0
|
|
20240705,181400,208672115,4720,4720,4720,4720,0
|
|
20240705,181300,208672115,4720,4720,4720,4720,0
|
|
20240705,181200,208672115,4720,4720,4720,4720,0
|
|
20240705,181100,208672115,4720,4720,4720,4720,0
|
|
20240705,181000,208672115,4720,4720,4720,4720,0
|
|
20240705,180900,208672115,4720,4720,4720,4720,0
|
|
20240705,180800,208672115,4720,4720,4720,4720,0
|
|
20240705,180700,208672115,4720,4720,4720,4720,0
|
|
20240705,180600,208672115,4720,4720,4720,4720,0
|
|
20240705,180500,208672115,4720,4720,4720,4720,0
|
|
20240705,180400,208672115,4720,4720,4720,4720,0
|
|
20240705,180300,208672115,4720,4720,4720,4720,0
|
|
20240705,180200,208672115,4720,4720,4720,4720,0
|
|
20240705,180100,208672115,4720,4720,4720,4720,0
|
|
20240705,180000,208672115,4720,4720,4720,4720,0
|
|
20240705,175900,208672115,4720,4720,4720,4720,0
|
|
20240705,175800,208672115,4720,4720,4720,4720,0
|
|
20240705,175700,208672115,4720,4720,4720,4720,0
|
|
20240705,175600,208672115,4720,4720,4720,4720,0
|
|
20240705,175500,208672115,4720,4720,4720,4720,0
|
|
20240705,175400,208672115,4720,4720,4720,4720,0
|
|
20240705,175300,208672115,4720,4720,4720,4720,0
|
|
20240705,175200,208672115,4720,4720,4720,4720,0
|
|
20240705,175100,208672115,4720,4720,4720,4720,183
|
|
20240705,175000,208672115,4720,4720,4720,4720,0
|
|
20240705,174900,208672115,4720,4720,4720,4720,0
|
|
20240705,174800,208672115,4720,4720,4720,4720,0
|
|
20240705,174700,208672115,4720,4720,4720,4720,0
|
|
20240705,174600,208672115,4720,4720,4720,4720,0
|
|
20240705,174500,208672115,4720,4720,4720,4720,0
|
|
20240705,174400,208672115,4720,4720,4720,4720,0
|
|
20240705,174300,208672115,4720,4720,4720,4720,0
|
|
20240705,174200,208672115,4720,4720,4720,4720,0
|
|
20240705,174100,208672115,4720,4720,4720,4720,0
|
|
20240705,174000,208672115,4720,4720,4720,4720,0
|
|
20240705,173900,208672115,4720,4720,4720,4720,0
|
|
20240705,173800,208672115,4720,4720,4720,4720,0
|
|
20240705,173700,208672115,4720,4720,4720,4720,0
|
|
20240705,173600,208672115,4720,4720,4720,4720,0
|
|
20240705,173500,208672115,4720,4720,4720,4720,0
|
|
20240705,173400,208672115,4720,4720,4720,4720,0
|
|
20240705,173300,208672115,4720,4720,4720,4720,0
|
|
20240705,173200,208672115,4720,4720,4720,4720,0
|
|
20240705,173100,208672115,4720,4720,4720,4720,0
|
|
20240705,173000,208672115,4720,4720,4720,4720,0
|
|
20240705,172900,208672115,4720,4720,4720,4720,0
|
|
20240705,172800,208672115,4720,4720,4720,4720,0
|
|
20240705,172700,208672115,4720,4720,4720,4720,0
|
|
20240705,172600,208672115,4720,4720,4720,4720,0
|
|
20240705,172500,208672115,4720,4720,4720,4720,0
|
|
20240705,172400,208672115,4720,4720,4720,4720,0
|
|
20240705,172300,208672115,4720,4720,4720,4720,0
|
|
20240705,172200,208672115,4720,4720,4720,4720,0
|
|
20240705,172100,208672115,4720,4720,4720,4720,183
|
|
20240705,172000,208672115,4720,4720,4720,4720,0
|
|
20240705,171900,208672115,4720,4720,4720,4720,0
|
|
20240705,171800,208672115,4720,4720,4720,4720,0
|
|
20240705,171700,208672115,4720,4720,4720,4720,0
|
|
20240705,171600,208672115,4720,4720,4720,4720,0
|
|
20240705,171500,208672115,4720,4720,4720,4720,0
|
|
20240705,171400,208672115,4720,4720,4720,4720,0
|
|
20240705,171300,208672115,4720,4720,4720,4720,0
|
|
20240705,171200,208672115,4720,4720,4720,4720,0
|
|
20240705,171100,208672115,4720,4720,4720,4720,0
|
|
20240705,171000,208672115,4720,4720,4720,4720,0
|
|
20240705,170900,208672115,4720,4720,4720,4720,0
|
|
20240705,170800,208672115,4720,4720,4720,4720,0
|
|
20240705,170700,208672115,4720,4720,4720,4720,0
|
|
20240705,170600,208672115,4720,4720,4720,4720,0
|
|
20240705,170500,208672115,4720,4720,4720,4720,0
|
|
20240705,170400,208672115,4720,4720,4720,4720,0
|
|
20240705,170300,208672115,4720,4720,4720,4720,0
|
|
20240705,170200,208672115,4720,4720,4720,4720,0
|
|
20240705,170100,208672115,4720,4720,4720,4720,0
|
|
20240705,170000,208672115,4720,4720,4720,4720,0
|
|
20240705,165900,208672115,4720,4720,4720,4720,0
|
|
20240705,165800,208672115,4720,4720,4720,4720,0
|
|
20240705,165700,208672115,4720,4720,4720,4720,0
|
|
20240705,165600,208672115,4720,4720,4720,4720,0
|
|
20240705,165500,208672115,4720,4720,4720,4720,0
|
|
20240705,165400,208672115,4720,4720,4720,4720,0
|
|
20240705,165300,208672115,4720,4720,4720,4720,0
|
|
20240705,165200,208672115,4720,4720,4720,4720,0
|
|
20240705,165100,208672115,4720,4720,4720,4720,183
|
|
20240705,165000,208672115,4720,4720,4720,4720,0
|
|
20240705,164900,208672115,4720,4720,4720,4720,0
|
|
20240705,164800,208672115,4720,4720,4720,4720,0
|
|
20240705,164700,208672115,4720,4720,4720,4720,0
|
|
20240705,164600,208672115,4720,4720,4720,4720,0
|
|
20240705,164500,208672115,4720,4720,4720,4720,0
|
|
20240705,164400,208672115,4720,4720,4720,4720,0
|
|
20240705,164300,208672115,4720,4720,4720,4720,0
|
|
20240705,164200,208672115,4720,4720,4720,4720,0
|
|
20240705,164100,208672115,4720,4720,4720,4720,0
|
|
20240705,164000,208672115,4720,4720,4720,4720,0
|
|
20240705,163900,208672115,4720,4720,4720,4720,0
|
|
20240705,163800,208672115,4720,4720,4720,4720,0
|
|
20240705,163700,208672115,4720,4720,4720,4720,0
|
|
20240705,163600,208672115,4720,4720,4720,4720,0
|
|
20240705,163500,208672115,4720,4720,4720,4720,0
|
|
20240705,163400,208672115,4720,4720,4720,4720,0
|
|
20240705,163300,208672115,4720,4720,4720,4720,0
|
|
20240705,163200,208672115,4720,4720,4720,4720,0
|
|
20240705,163100,208672115,4720,4720,4720,4720,0
|
|
20240705,163000,208672115,4720,4720,4720,4720,0
|
|
20240705,162900,208672115,4720,4720,4720,4720,0
|
|
20240705,162800,208672115,4720,4720,4720,4720,0
|
|
20240705,162700,208672115,4720,4720,4720,4720,0
|
|
20240705,162600,208672115,4720,4720,4720,4720,0
|
|
20240705,162500,208672115,4720,4720,4720,4720,0
|
|
20240705,162400,208672115,4720,4720,4720,4720,0
|
|
20240705,162300,208672115,4720,4720,4720,4720,0
|
|
20240705,162200,208672115,4720,4720,4720,4720,0
|
|
20240705,162100,208672115,4720,4720,4720,4720,183
|
|
20240705,162000,208672115,4720,4720,4720,4720,0
|
|
20240705,161900,208672115,4720,4720,4720,4720,0
|
|
20240705,161800,208672115,4720,4720,4720,4720,0
|
|
20240705,161700,208672115,4720,4720,4720,4720,0
|
|
20240705,161600,208672115,4720,4720,4720,4720,0
|
|
20240705,161500,208672115,4720,4720,4720,4720,0
|
|
20240705,161400,208672115,4720,4720,4720,4720,0
|
|
20240705,161300,208672115,4720,4720,4720,4720,0
|
|
20240705,161200,208672115,4720,4720,4720,4720,0
|
|
20240705,161100,208672115,4720,4720,4720,4720,0
|
|
20240705,161000,208672115,4720,4720,4720,4720,0
|
|
20240705,160900,208672115,4720,4720,4720,4720,0
|
|
20240705,160800,208672115,4720,4720,4720,4720,0
|
|
20240705,160700,208672115,4720,4720,4720,4720,0
|
|
20240705,160600,208672115,4720,4720,4720,4720,0
|
|
20240705,160500,208672115,4720,4720,4720,4720,0
|
|
20240705,160400,208672115,4720,4720,4720,4720,0
|
|
20240705,160300,208672115,4720,4720,4720,4720,0
|
|
20240705,160200,208672115,4720,4720,4720,4720,0
|
|
20240705,160100,208672115,4720,4720,4720,4720,0
|
|
20240705,160000,208672115,4720,4720,4720,4720,0
|
|
20240705,155900,208672115,4720,4720,4720,4720,0
|
|
20240705,155800,208672115,4720,4720,4720,4720,0
|
|
20240705,155700,208672115,4720,4720,4720,4720,0
|
|
20240705,155600,208672115,4720,4720,4720,4720,0
|
|
20240705,155500,208672115,4720,4720,4720,4720,0
|
|
20240705,155400,208672115,4720,4720,4720,4720,0
|
|
20240705,155300,208672115,4720,4720,4720,4720,0
|
|
20240705,155200,208672115,4720,4720,4720,4720,0
|
|
20240705,155100,208672115,4720,4720,4720,4720,183
|
|
20240705,155000,208672115,4720,4720,4720,4720,0
|
|
20240705,154900,208672115,4720,4720,4720,4720,0
|
|
20240705,154800,208672115,4720,4720,4720,4720,0
|
|
20240705,154700,208672115,4720,4720,4720,4720,0
|
|
20240705,154600,208672115,4720,4720,4720,4720,0
|
|
20240705,154500,208672115,4720,4720,4720,4720,0
|
|
20240705,154400,208672115,4720,4720,4720,4720,0
|
|
20240705,154300,208672115,4720,4720,4720,4720,0
|
|
20240705,154200,208672115,4720,4720,4720,4720,0
|
|
20240705,154100,208672115,4720,4720,4720,4720,0
|
|
20240705,154000,208672115,4720,4720,4720,4720,0
|
|
20240705,153900,208672115,4720,4720,4720,4720,0
|
|
20240705,153800,208672115,4720,4720,4720,4720,0
|
|
20240705,153700,208672115,4720,4720,4720,4720,0
|
|
20240705,153600,208672115,4720,4720,4720,4720,0
|
|
20240705,153500,208672115,4720,4720,4720,4720,0
|
|
20240705,153400,208672115,4720,4720,4720,4720,0
|
|
20240705,153300,208672115,4720,4720,4720,4720,0
|
|
20240705,153200,208672115,4720,4720,4720,4720,0
|
|
20240705,153100,208672115,4720,4720,4720,4720,0
|
|
20240705,153000,208672115,4720,4720,4720,4720,183
|
|
20240705,152900,207808355,4705,4705,4705,4705,0
|
|
20240705,152800,207808355,4705,4705,4705,4705,0
|
|
20240705,152700,207808355,4705,4705,4705,4705,0
|
|
20240705,152600,207808355,4705,4705,4705,4705,0
|
|
20240705,152500,207808355,4705,4705,4705,4705,0
|
|
20240705,152400,207808355,4705,4705,4705,4705,0
|
|
20240705,152300,207808355,4705,4705,4705,4705,0
|
|
20240705,152200,207808355,4705,4705,4705,4705,0
|
|
20240705,152100,207808355,4705,4705,4705,4705,0
|
|
20240705,152000,207808355,4705,4705,4705,4705,0
|
|
20240705,151900,207808355,4705,4705,4705,4705,0
|
|
20240705,151800,207808355,4705,4705,4705,4705,0
|
|
20240705,151700,207808355,4705,4705,4705,4705,0
|
|
20240705,151600,207808355,4705,4705,4710,4705,156
|
|
20240705,151500,207074125,4710,4710,4710,4710,429
|
|
20240705,151400,205053535,4710,4710,4710,4710,0
|
|
20240705,151300,205053535,4710,4715,4715,4710,3
|
|
20240705,151200,205039400,4715,4715,4715,4715,0
|
|
20240705,151100,205039400,4715,4715,4715,4715,0
|
|
20240705,151000,205039400,4715,4715,4715,4715,0
|
|
20240705,150900,205039400,4715,4715,4715,4715,30
|
|
20240705,150800,204897950,4715,4715,4715,4715,604
|
|
20240705,150700,202050090,4715,4715,4715,4715,0
|
|
20240705,150600,202050090,4715,4715,4715,4715,383
|
|
20240705,150500,200244245,4720,4720,4720,4720,0
|
|
20240705,150400,200244245,4720,4720,4720,4720,0
|
|
20240705,150300,200244245,4720,4720,4720,4720,130
|
|
20240705,150200,199630645,4720,4720,4720,4720,0
|
|
20240705,150100,199630645,4720,4720,4720,4720,0
|
|
20240705,150000,199630645,4720,4720,4720,4720,1
|
|
20240705,145900,199625925,4720,4720,4720,4720,0
|
|
20240705,145800,199625925,4720,4720,4720,4720,0
|
|
20240705,145700,199625925,4720,4720,4720,4720,0
|
|
20240705,145600,199625925,4720,4720,4720,4720,0
|
|
20240705,145500,199625925,4720,4720,4720,4720,100
|
|
20240705,145400,199153925,4720,4720,4720,4720,0
|
|
20240705,145300,199153925,4720,4720,4720,4720,2
|
|
20240705,145200,199144485,4720,4720,4720,4720,10
|
|
20240705,145100,199097285,4720,4720,4720,4720,0
|
|
20240705,145000,199097285,4720,4720,4720,4720,0
|
|
20240705,144900,199097285,4720,4720,4720,4720,0
|
|
20240705,144800,199097285,4720,4720,4720,4720,0
|
|
20240705,144700,199097285,4720,4720,4720,4720,0
|
|
20240705,144600,199097285,4720,4720,4720,4720,0
|
|
20240705,144500,199097285,4720,4720,4720,4720,0
|
|
20240705,144400,199097285,4720,4720,4720,4720,0
|
|
20240705,144300,199097285,4720,4720,4720,4720,0
|
|
20240705,144200,199097285,4720,4720,4720,4720,0
|
|
20240705,144100,199097285,4720,4720,4720,4720,0
|
|
20240705,144000,199097285,4720,4720,4720,4720,0
|
|
20240705,143900,199097285,4720,4720,4720,4720,0
|
|
20240705,143800,199097285,4720,4720,4720,4720,0
|
|
20240705,143700,199097285,4720,4720,4720,4720,0
|
|
20240705,143600,199097285,4720,4720,4720,4720,0
|
|
20240705,143500,199097285,4720,4720,4720,4720,0
|
|
20240705,143400,199097285,4720,4720,4720,4720,0
|
|
20240705,143300,199097285,4720,4720,4720,4720,0
|
|
20240705,143200,199097285,4720,4720,4720,4720,0
|
|
20240705,143100,199097285,4720,4720,4720,4720,0
|
|
20240705,143000,199097285,4720,4720,4720,4720,0
|
|
20240705,142900,199097285,4720,4720,4720,4720,0
|
|
20240705,142800,199097285,4720,4720,4720,4720,200
|
|
20240705,142700,198153285,4715,4715,4715,4715,0
|
|
20240705,142600,198153285,4715,4715,4715,4715,0
|
|
20240705,142500,198153285,4715,4715,4715,4715,0
|
|
20240705,142400,198153285,4715,4715,4715,4715,0
|
|
20240705,142300,198153285,4715,4715,4715,4715,2
|
|
20240705,142200,198143855,4715,4715,4715,4715,185
|
|
20240705,142100,197271580,4715,4715,4715,4715,18
|
|
20240705,142000,197186710,4715,4715,4715,4715,423
|
|
20240705,141900,195192265,4715,4715,4715,4715,0
|
|
20240705,141800,195192265,4715,4715,4715,4715,0
|
|
20240705,141700,195192265,4715,4715,4715,4715,0
|
|
20240705,141600,195192265,4715,4715,4715,4715,0
|
|
20240705,141500,195192265,4715,4715,4715,4715,0
|
|
20240705,141400,195192265,4715,4720,4720,4715,138
|
|
20240705,141300,194541575,4720,4720,4720,4720,0
|
|
20240705,141200,194541575,4720,4720,4720,4720,0
|
|
20240705,141100,194541575,4720,4720,4720,4720,72
|
|
20240705,141000,194201735,4720,4720,4720,4720,0
|
|
20240705,140900,194201735,4720,4720,4720,4720,0
|
|
20240705,140800,194201735,4720,4720,4720,4720,0
|
|
20240705,140700,194201735,4720,4720,4720,4720,0
|
|
20240705,140600,194201735,4720,4720,4720,4720,2
|
|
20240705,140500,194192295,4720,4720,4720,4720,0
|
|
20240705,140400,194192295,4720,4720,4720,4720,0
|
|
20240705,140300,194192295,4720,4720,4720,4720,0
|
|
20240705,140200,194192295,4720,4720,4720,4720,0
|
|
20240705,140100,194192295,4720,4720,4720,4720,0
|
|
20240705,140000,194192295,4720,4720,4720,4720,5
|
|
20240705,135900,194168695,4720,4720,4720,4720,0
|
|
20240705,135800,194168695,4720,4720,4720,4720,0
|
|
20240705,135700,194168695,4720,4720,4720,4720,0
|
|
20240705,135600,194168695,4720,4720,4720,4720,130
|
|
20240705,135500,193555095,4720,4720,4720,4720,0
|
|
20240705,135400,193555095,4720,4720,4720,4720,16
|
|
20240705,135300,193479575,4725,4725,4725,4725,0
|
|
20240705,135200,193479575,4725,4725,4725,4725,0
|
|
20240705,135100,193479575,4725,4725,4725,4725,0
|
|
20240705,135000,193479575,4725,4725,4725,4725,5
|
|
20240705,134900,193455950,4725,4725,4725,4725,0
|
|
20240705,134800,193455950,4725,4725,4725,4725,0
|
|
20240705,134700,193455950,4725,4725,4725,4725,0
|
|
20240705,134600,193455950,4725,4725,4725,4725,0
|
|
20240705,134500,193455950,4725,4725,4725,4725,0
|
|
20240705,134400,193455950,4725,4725,4725,4725,0
|
|
20240705,134300,193455950,4725,4725,4725,4725,0
|
|
20240705,134200,193455950,4725,4725,4725,4725,100
|
|
20240705,134100,192983450,4725,4725,4725,4725,100
|
|
20240705,134000,192510950,4725,4725,4725,4725,58
|
|
20240705,133900,192236900,4720,4720,4720,4720,0
|
|
20240705,133800,192236900,4720,4720,4720,4720,0
|
|
20240705,133700,192236900,4720,4720,4720,4720,0
|
|
20240705,133600,192236900,4720,4720,4720,4720,0
|
|
20240705,133500,192236900,4720,4720,4720,4720,100
|
|
20240705,133400,191764900,4725,4725,4725,4725,23
|
|
20240705,133300,191656225,4725,4725,4725,4725,0
|
|
20240705,133200,191656225,4725,4725,4725,4725,0
|
|
20240705,133100,191656225,4725,4725,4725,4725,0
|
|
20240705,133000,191656225,4725,4725,4725,4725,0
|
|
20240705,132900,191656225,4725,4725,4725,4725,0
|
|
20240705,132800,191656225,4725,4725,4725,4725,0
|
|
20240705,132700,191656225,4725,4725,4725,4725,0
|
|
20240705,132600,191656225,4725,4725,4725,4725,0
|
|
20240705,132500,191656225,4725,4725,4725,4725,0
|
|
20240705,132400,191656225,4725,4725,4725,4725,0
|
|
20240705,132300,191656225,4725,4725,4725,4725,0
|
|
20240705,132200,191656225,4725,4725,4725,4725,0
|
|
20240705,132100,191656225,4725,4725,4725,4725,0
|
|
20240705,132000,191656225,4725,4725,4725,4725,0
|
|
20240705,131900,191656225,4725,4725,4725,4725,0
|
|
20240705,131800,191656225,4725,4725,4725,4725,0
|
|
20240705,131700,191656225,4725,4725,4725,4725,7
|
|
20240705,131600,191623150,4725,4725,4725,4725,0
|
|
20240705,131500,191623150,4725,4725,4725,4725,0
|
|
20240705,131400,191623150,4725,4725,4725,4725,0
|
|
20240705,131300,191623150,4725,4725,4725,4725,0
|
|
20240705,131200,191623150,4725,4725,4725,4725,0
|
|
20240705,131100,191623150,4725,4725,4725,4725,0
|
|
20240705,131000,191623150,4725,4725,4725,4725,0
|
|
20240705,130900,191623150,4725,4725,4725,4725,0
|
|
20240705,130800,191623150,4725,4725,4725,4725,0
|
|
20240705,130700,191623150,4725,4725,4725,4725,0
|
|
20240705,130600,191623150,4725,4725,4725,4725,0
|
|
20240705,130500,191623150,4725,4725,4725,4725,0
|
|
20240705,130400,191623150,4725,4725,4725,4725,0
|
|
20240705,130300,191623150,4725,4730,4730,4725,3467
|
|
20240705,130200,175240790,4725,4725,4725,4725,0
|
|
20240705,130100,175240790,4725,4725,4725,4725,0
|
|
20240705,130000,175240790,4725,4725,4725,4725,0
|
|
20240705,125900,175240790,4725,4725,4725,4725,0
|
|
20240705,125800,175240790,4725,4725,4725,4725,0
|
|
20240705,125700,175240790,4725,4725,4725,4725,0
|
|
20240705,125600,175240790,4725,4725,4725,4725,9
|
|
20240705,125500,175198265,4725,4725,4725,4725,1
|
|
20240705,125400,175193540,4735,4735,4735,4735,0
|
|
20240705,125300,175193540,4735,4730,4735,4730,20
|
|
20240705,125200,175098890,4735,4740,4740,4735,20
|
|
20240705,125100,175004140,4740,4740,4740,4740,0
|
|
20240705,125000,175004140,4740,4740,4740,4740,0
|
|
20240705,124900,175004140,4740,4740,4740,4740,0
|
|
20240705,124800,175004140,4740,4740,4740,4740,0
|
|
20240705,124700,175004140,4740,4740,4740,4740,0
|
|
20240705,124600,175004140,4740,4740,4740,4740,12
|
|
20240705,124500,174947260,4710,4710,4710,4710,0
|
|
20240705,124400,174947260,4710,4710,4710,4710,210
|
|
20240705,124300,173958160,4740,4740,4740,4740,0
|
|
20240705,124200,173958160,4740,4740,4740,4740,0
|
|
20240705,124100,173958160,4740,4740,4740,4740,0
|
|
20240705,124000,173958160,4740,4740,4740,4740,0
|
|
20240705,123900,173958160,4740,4740,4740,4740,0
|
|
20240705,123800,173958160,4740,4740,4740,4740,0
|
|
20240705,123700,173958160,4740,4740,4740,4740,0
|
|
20240705,123600,173958160,4740,4740,4740,4740,0
|
|
20240705,123500,173958160,4740,4740,4740,4740,0
|
|
20240705,123400,173958160,4740,4740,4740,4740,0
|
|
20240705,123300,173958160,4740,4740,4740,4740,0
|
|
20240705,123200,173958160,4740,4740,4740,4740,0
|
|
20240705,123100,173958160,4740,4740,4740,4740,0
|
|
20240705,123000,173958160,4740,4740,4740,4740,0
|
|
20240705,122900,173958160,4740,4740,4740,4740,0
|
|
20240705,122800,173958160,4740,4740,4740,4740,0
|
|
20240705,122700,173958160,4740,4740,4740,4740,0
|
|
20240705,122600,173958160,4740,4740,4740,4740,0
|
|
20240705,122500,173958160,4740,4740,4740,4740,0
|
|
20240705,122400,173958160,4740,4740,4740,4740,0
|
|
20240705,122300,173958160,4740,4740,4740,4740,0
|
|
20240705,122200,173958160,4740,4740,4740,4740,0
|
|
20240705,122100,173958160,4740,4740,4740,4740,0
|
|
20240705,122000,173958160,4740,4740,4740,4740,0
|
|
20240705,121900,173958160,4740,4740,4740,4740,0
|
|
20240705,121800,173958160,4740,4740,4740,4740,0
|
|
20240705,121700,173958160,4740,4740,4740,4740,0
|
|
20240705,121600,173958160,4740,4740,4740,4740,1
|
|
20240705,121500,173953420,4740,4740,4740,4740,0
|
|
20240705,121400,173953420,4740,4740,4740,4740,20
|
|
20240705,121300,173858620,4740,4740,4740,4740,0
|
|
20240705,121200,173858620,4740,4740,4740,4740,0
|
|
20240705,121100,173858620,4740,4740,4740,4740,5
|
|
20240705,121000,173834920,4740,4740,4740,4740,0
|
|
20240705,120900,173834920,4740,4740,4740,4740,0
|
|
20240705,120800,173834920,4740,4740,4740,4740,0
|
|
20240705,120700,173834920,4740,4740,4740,4740,0
|
|
20240705,120600,173834920,4740,4740,4740,4740,0
|
|
20240705,120500,173834920,4740,4740,4740,4740,0
|
|
20240705,120400,173834920,4740,4740,4740,4740,30
|
|
20240705,120300,173692720,4735,4735,4735,4735,0
|
|
20240705,120200,173692720,4735,4735,4735,4735,0
|
|
20240705,120100,173692720,4735,4735,4735,4735,50
|
|
20240705,120000,173455970,4710,4710,4710,4710,0
|
|
20240705,115900,173455970,4710,4710,4710,4710,0
|
|
20240705,115800,173455970,4710,4710,4710,4710,0
|
|
20240705,115700,173455970,4710,4710,4710,4710,0
|
|
20240705,115600,173455970,4710,4710,4710,4710,0
|
|
20240705,115500,173455970,4710,4710,4710,4710,0
|
|
20240705,115400,173455970,4710,4710,4710,4710,0
|
|
20240705,115300,173455970,4710,4710,4710,4710,41
|
|
20240705,115200,173262860,4735,4710,4735,4710,1300
|
|
20240705,115100,167136220,4710,4710,4710,4710,0
|
|
20240705,115000,167136220,4710,4710,4710,4710,160
|
|
20240705,114900,166382620,4710,4710,4710,4710,9
|
|
20240705,114800,166340230,4710,4710,4710,4710,0
|
|
20240705,114700,166340230,4710,4710,4710,4710,0
|
|
20240705,114600,166340230,4710,4710,4710,4710,0
|
|
20240705,114500,166340230,4710,4710,4710,4710,0
|
|
20240705,114400,166340230,4710,4710,4710,4710,0
|
|
20240705,114300,166340230,4710,4710,4710,4710,0
|
|
20240705,114200,166340230,4710,4710,4710,4710,18
|
|
20240705,114100,166255450,4710,4710,4710,4710,0
|
|
20240705,114000,166255450,4710,4710,4710,4710,0
|
|
20240705,113900,166255450,4710,4710,4710,4710,0
|
|
20240705,113800,166255450,4710,4710,4710,4710,0
|
|
20240705,113700,166255450,4710,4710,4710,4710,0
|
|
20240705,113600,166255450,4710,4710,4710,4710,0
|
|
20240705,113500,166255450,4710,4710,4710,4710,0
|
|
20240705,113400,166255450,4710,4710,4710,4710,0
|
|
20240705,113300,166255450,4710,4710,4710,4710,0
|
|
20240705,113200,166255450,4710,4710,4710,4710,0
|
|
20240705,113100,166255450,4710,4710,4710,4710,1
|
|
20240705,113000,166250740,4715,4715,4715,4715,0
|
|
20240705,112900,166250740,4715,4715,4715,4715,20
|
|
20240705,112800,166156440,4715,4715,4715,4715,11
|
|
20240705,112700,166104575,4715,4715,4715,4715,0
|
|
20240705,112600,166104575,4715,4715,4715,4715,0
|
|
20240705,112500,166104575,4715,4715,4715,4715,0
|
|
20240705,112400,166104575,4715,4715,4715,4715,15
|
|
20240705,112300,166033850,4715,4715,4715,4715,5
|
|
20240705,112200,166010275,4700,4700,4700,4700,0
|
|
20240705,112100,166010275,4700,4700,4700,4700,0
|
|
20240705,112000,166010275,4700,4705,4705,4695,3542
|
|
20240705,111900,149369100,4705,4705,4705,4705,0
|
|
20240705,111800,149369100,4705,4705,4705,4705,7
|
|
20240705,111700,149336165,4705,4705,4705,4705,0
|
|
20240705,111600,149336165,4705,4705,4705,4705,4
|
|
20240705,111500,149317345,4705,4705,4705,4705,0
|
|
20240705,111400,149317345,4705,4705,4705,4705,0
|
|
20240705,111300,149317345,4705,4705,4705,4705,700
|
|
20240705,111200,146023845,4715,4715,4715,4715,0
|
|
20240705,111100,146023845,4715,4715,4715,4715,17
|
|
20240705,111000,145943690,4715,4710,4715,4705,1302
|
|
20240705,110900,139817735,4710,4705,4710,4705,953
|
|
20240705,110800,135331155,4705,4705,4705,4705,1098
|
|
20240705,110700,130165065,4705,4705,4705,4705,102
|
|
20240705,110600,129685155,4700,4700,4700,4700,0
|
|
20240705,110500,129685155,4700,4700,4700,4700,0
|
|
20240705,110400,129685155,4700,4705,4705,4700,2684
|
|
20240705,110300,117065355,4705,4705,4705,4705,1920
|
|
20240705,110200,108031755,4710,4710,4710,4710,0
|
|
20240705,110100,108031755,4710,4710,4710,4710,1
|
|
20240705,110000,108027045,4710,4710,4710,4710,20
|
|
20240705,105900,107932845,4710,4710,4710,4710,0
|
|
20240705,105800,107932845,4710,4710,4710,4710,0
|
|
20240705,105700,107932845,4710,4710,4710,4710,8
|
|
20240705,105600,107895165,4705,4705,4705,4705,0
|
|
20240705,105500,107895165,4705,4705,4705,4705,501
|
|
20240705,105400,105537960,4710,4710,4710,4710,0
|
|
20240705,105300,105537960,4710,4710,4710,4710,0
|
|
20240705,105200,105537960,4710,4710,4710,4710,428
|
|
20240705,105100,103522080,4715,4720,4720,4715,5590
|
|
20240705,105000,77165145,4720,4720,4720,4720,86
|
|
20240705,104900,76759225,4725,4725,4725,4725,0
|
|
20240705,104800,76759225,4725,4725,4725,4725,0
|
|
20240705,104700,76759225,4725,4725,4725,4725,82
|
|
20240705,104600,76371775,4730,4730,4730,4730,0
|
|
20240705,104500,76371775,4730,4730,4730,4730,0
|
|
20240705,104400,76371775,4730,4730,4730,4730,14
|
|
20240705,104300,76305555,4730,4730,4730,4730,0
|
|
20240705,104200,76305555,4730,4730,4730,4730,0
|
|
20240705,104100,76305555,4730,4730,4730,4730,0
|
|
20240705,104000,76305555,4730,4730,4730,4730,0
|
|
20240705,103900,76305555,4730,4730,4730,4730,0
|
|
20240705,103800,76305555,4730,4730,4730,4730,0
|
|
20240705,103700,76305555,4730,4730,4730,4730,0
|
|
20240705,103600,76305555,4730,4730,4730,4730,0
|
|
20240705,103500,76305555,4730,4730,4730,4730,0
|
|
20240705,103400,76305555,4730,4730,4730,4730,0
|
|
20240705,103300,76305555,4730,4730,4730,4730,0
|
|
20240705,103200,76305555,4730,4730,4730,4730,1
|
|
20240705,103100,76300825,4745,4745,4745,4745,0
|
|
20240705,103000,76300825,4745,4745,4745,4745,0
|
|
20240705,102900,76300825,4745,4745,4745,4745,0
|
|
20240705,102800,76300825,4745,4745,4745,4745,16
|
|
20240705,102700,76224905,4740,4740,4740,4740,6
|
|
20240705,102600,76196465,4740,4740,4740,4740,0
|
|
20240705,102500,76196465,4740,4740,4740,4740,0
|
|
20240705,102400,76196465,4740,4740,4740,4740,34
|
|
20240705,102300,76035305,4740,4740,4740,4740,0
|
|
20240705,102200,76035305,4740,4740,4740,4740,14
|
|
20240705,102100,75968945,4740,4740,4740,4740,0
|
|
20240705,102000,75968945,4740,4740,4740,4740,5
|
|
20240705,101900,75945245,4740,4740,4740,4740,0
|
|
20240705,101800,75945245,4740,4740,4740,4740,0
|
|
20240705,101700,75945245,4740,4740,4740,4740,9
|
|
20240705,101600,75902585,4740,4740,4740,4740,1
|
|
20240705,101500,75897845,4740,4740,4740,4740,0
|
|
20240705,101400,75897845,4740,4740,4740,4740,0
|
|
20240705,101300,75897845,4740,4735,4740,4735,4
|
|
20240705,101200,75878900,4710,4710,4710,4710,0
|
|
20240705,101100,75878900,4710,4710,4710,4710,0
|
|
20240705,101000,75878900,4710,4715,4715,4710,5000
|
|
20240705,100900,52325575,4715,4715,4715,4715,0
|
|
20240705,100800,52325575,4715,4715,4715,4715,0
|
|
20240705,100700,52325575,4715,4725,4725,4710,10025
|
|
20240705,100600,5034350,4750,4750,4750,4750,0
|
|
20240705,100500,5034350,4750,4750,4750,4750,0
|
|
20240705,100400,5034350,4750,4750,4750,4750,0
|
|
20240705,100300,5034350,4750,4750,4750,4750,0
|
|
20240705,100200,5034350,4750,4750,4750,4750,3
|
|
20240705,100100,5020100,4755,4755,4755,4755,0
|
|
20240705,100000,5020100,4755,4755,4755,4755,2
|
|
20240705,095900,5010590,4755,4755,4755,4755,1
|
|
20240705,095800,5005835,4755,4755,4755,4755,0
|
|
20240705,095700,5005835,4755,4755,4755,4755,3
|
|
20240705,095600,4991570,4720,4720,4720,4720,0
|
|
20240705,095500,4991570,4720,4720,4720,4720,0
|
|
20240705,095400,4991570,4720,4720,4720,4720,0
|
|
20240705,095300,4991570,4720,4720,4720,4720,0
|
|
20240705,095200,4991570,4720,4720,4720,4720,0
|
|
20240705,095100,4991570,4720,4720,4720,4720,0
|
|
20240705,095000,4991570,4720,4720,4720,4720,3
|
|
20240705,094900,4977410,4720,4720,4720,4720,0
|
|
20240705,094800,4977410,4720,4720,4720,4720,0
|
|
20240705,094700,4977410,4720,4720,4720,4720,0
|
|
20240705,094600,4977410,4720,4720,4720,4720,0
|
|
20240705,094500,4977410,4720,4720,4720,4720,0
|
|
20240705,094400,4977410,4720,4720,4720,4720,0
|
|
20240705,094300,4977410,4720,4720,4720,4720,67
|
|
20240705,094200,4661170,4755,4755,4755,4755,0
|
|
20240705,094100,4661170,4755,4755,4755,4755,5
|
|
20240705,094000,4637395,4755,4740,4755,4740,10
|
|
20240705,093900,4589865,4735,4735,4735,4735,484
|
|
20240705,093800,2298125,4720,4720,4720,4720,0
|
|
20240705,093700,2298125,4720,4720,4720,4720,0
|
|
20240705,093600,2298125,4720,4720,4720,4720,0
|
|
20240705,093500,2298125,4720,4720,4720,4720,0
|
|
20240705,093400,2298125,4720,4720,4720,4720,0
|
|
20240705,093300,2298125,4720,4720,4720,4720,0
|
|
20240705,093200,2298125,4720,4720,4720,4720,0
|
|
20240705,093100,2298125,4720,4720,4720,4720,3
|
|
20240705,093000,2283965,4735,4735,4735,4735,0
|
|
20240705,092900,2283965,4735,4735,4735,4735,1
|
|
20240705,092800,2279230,4720,4720,4720,4720,0
|
|
20240705,092700,2279230,4720,4720,4720,4720,0
|
|
20240705,092600,2279230,4720,4720,4720,4720,0
|
|
20240705,092500,2279230,4720,4720,4720,4720,1
|
|
20240705,092400,2274510,4715,4715,4715,4715,0
|
|
20240705,092300,2274510,4715,4715,4715,4715,0
|
|
20240705,092200,2274510,4715,4715,4715,4715,0
|
|
20240705,092100,2274510,4715,4715,4715,4715,0
|
|
20240705,092000,2274510,4715,4715,4715,4715,0
|
|
20240705,091900,2274510,4715,4715,4715,4715,0
|
|
20240705,091800,2274510,4715,4720,4720,4715,105
|
|
20240705,091700,1779285,4735,4735,4735,4735,15
|
|
20240705,091600,1708260,4735,4735,4735,4735,0
|
|
20240705,091500,1708260,4735,4735,4735,4735,20
|
|
20240705,091400,1613560,4715,4715,4715,4715,5
|
|
20240705,091300,1589985,4715,4725,4725,4715,266
|
|
20240705,091200,335495,4725,4725,4725,4725,0
|
|
20240705,091100,335495,4725,4725,4725,4725,0
|
|
20240705,091000,335495,4725,4725,4725,4725,66
|
|
20240705,090900,23645,4725,4725,4725,4725,0
|
|
20240705,090800,23645,4725,4725,4725,4725,0
|
|
20240705,090700,23645,4725,4725,4725,4725,0
|
|
20240705,090600,23645,4725,4725,4725,4725,0
|
|
20240705,090500,23645,4725,4725,4725,4725,0
|
|
20240705,090400,23645,4725,4725,4725,4725,0
|
|
20240705,090300,23645,4725,4725,4725,4725,0
|
|
20240705,090200,23645,4725,4725,4725,4725,0
|
|
20240705,090100,23645,4725,4725,4725,4725,3
|
|
20240705,090000,9470,4735,4735,4735,4735,2
|