655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195200,69537630,4365,4365,4365,4365,526
|
|
20240704,195100,69537630,4365,4365,4365,4365,0
|
|
20240704,195000,69537630,4365,4365,4365,4365,0
|
|
20240704,194900,69537630,4365,4365,4365,4365,0
|
|
20240704,194800,69537630,4365,4365,4365,4365,0
|
|
20240704,194700,69537630,4365,4365,4365,4365,0
|
|
20240704,194600,69537630,4365,4365,4365,4365,0
|
|
20240704,194500,69537630,4365,4365,4365,4365,0
|
|
20240704,194400,69537630,4365,4365,4365,4365,0
|
|
20240704,194300,69537630,4365,4365,4365,4365,0
|
|
20240704,194200,69537630,4365,4365,4365,4365,0
|
|
20240704,194100,69537630,4365,4365,4365,4365,0
|
|
20240704,194000,69537630,4365,4365,4365,4365,0
|
|
20240704,193900,69537630,4365,4365,4365,4365,0
|
|
20240704,193800,69537630,4365,4365,4365,4365,0
|
|
20240704,193700,69537630,4365,4365,4365,4365,0
|
|
20240704,193600,69537630,4365,4365,4365,4365,0
|
|
20240704,193500,69537630,4365,4365,4365,4365,0
|
|
20240704,193400,69537630,4365,4365,4365,4365,0
|
|
20240704,193300,69537630,4365,4365,4365,4365,0
|
|
20240704,193200,69537630,4365,4365,4365,4365,0
|
|
20240704,193100,69537630,4365,4365,4365,4365,0
|
|
20240704,193000,69537630,4365,4365,4365,4365,0
|
|
20240704,192900,69537630,4365,4365,4365,4365,0
|
|
20240704,192800,69537630,4365,4365,4365,4365,0
|
|
20240704,192700,69537630,4365,4365,4365,4365,0
|
|
20240704,192600,69537630,4365,4365,4365,4365,0
|
|
20240704,192500,69537630,4365,4365,4365,4365,0
|
|
20240704,192400,69537630,4365,4365,4365,4365,0
|
|
20240704,192300,69537630,4365,4365,4365,4365,0
|
|
20240704,192200,69537630,4365,4365,4365,4365,526
|
|
20240704,192100,69537630,4365,4365,4365,4365,0
|
|
20240704,192000,69537630,4365,4365,4365,4365,0
|
|
20240704,191900,69537630,4365,4365,4365,4365,0
|
|
20240704,191800,69537630,4365,4365,4365,4365,0
|
|
20240704,191700,69537630,4365,4365,4365,4365,0
|
|
20240704,191600,69537630,4365,4365,4365,4365,0
|
|
20240704,191500,69537630,4365,4365,4365,4365,0
|
|
20240704,191400,69537630,4365,4365,4365,4365,0
|
|
20240704,191300,69537630,4365,4365,4365,4365,0
|
|
20240704,191200,69537630,4365,4365,4365,4365,0
|
|
20240704,191100,69537630,4365,4365,4365,4365,0
|
|
20240704,191000,69537630,4365,4365,4365,4365,0
|
|
20240704,190900,69537630,4365,4365,4365,4365,0
|
|
20240704,190800,69537630,4365,4365,4365,4365,0
|
|
20240704,190700,69537630,4365,4365,4365,4365,0
|
|
20240704,190600,69537630,4365,4365,4365,4365,0
|
|
20240704,190500,69537630,4365,4365,4365,4365,0
|
|
20240704,190400,69537630,4365,4365,4365,4365,0
|
|
20240704,190300,69537630,4365,4365,4365,4365,0
|
|
20240704,190200,69537630,4365,4365,4365,4365,0
|
|
20240704,190100,69537630,4365,4365,4365,4365,0
|
|
20240704,190000,69537630,4365,4365,4365,4365,0
|
|
20240704,185900,69537630,4365,4365,4365,4365,0
|
|
20240704,185800,69537630,4365,4365,4365,4365,0
|
|
20240704,185700,69537630,4365,4365,4365,4365,0
|
|
20240704,185600,69537630,4365,4365,4365,4365,0
|
|
20240704,185500,69537630,4365,4365,4365,4365,0
|
|
20240704,185400,69537630,4365,4365,4365,4365,0
|
|
20240704,185300,69537630,4365,4365,4365,4365,0
|
|
20240704,185200,69537630,4365,4365,4365,4365,526
|
|
20240704,185100,69537630,4365,4365,4365,4365,0
|
|
20240704,185000,69537630,4365,4365,4365,4365,0
|
|
20240704,184900,69537630,4365,4365,4365,4365,0
|
|
20240704,184800,69537630,4365,4365,4365,4365,0
|
|
20240704,184700,69537630,4365,4365,4365,4365,0
|
|
20240704,184600,69537630,4365,4365,4365,4365,0
|
|
20240704,184500,69537630,4365,4365,4365,4365,0
|
|
20240704,184400,69537630,4365,4365,4365,4365,0
|
|
20240704,184300,69537630,4365,4365,4365,4365,0
|
|
20240704,184200,69537630,4365,4365,4365,4365,0
|
|
20240704,184100,69537630,4365,4365,4365,4365,0
|
|
20240704,184000,69537630,4365,4365,4365,4365,0
|
|
20240704,183900,69537630,4365,4365,4365,4365,0
|
|
20240704,183800,69537630,4365,4365,4365,4365,0
|
|
20240704,183700,69537630,4365,4365,4365,4365,0
|
|
20240704,183600,69537630,4365,4365,4365,4365,0
|
|
20240704,183500,69537630,4365,4365,4365,4365,0
|
|
20240704,183400,69537630,4365,4365,4365,4365,0
|
|
20240704,183300,69537630,4365,4365,4365,4365,0
|
|
20240704,183200,69537630,4365,4365,4365,4365,0
|
|
20240704,183100,69537630,4365,4365,4365,4365,0
|
|
20240704,183000,69537630,4365,4365,4365,4365,0
|
|
20240704,182900,69537630,4365,4365,4365,4365,0
|
|
20240704,182800,69537630,4365,4365,4365,4365,0
|
|
20240704,182700,69537630,4365,4365,4365,4365,0
|
|
20240704,182600,69537630,4365,4365,4365,4365,0
|
|
20240704,182500,69537630,4365,4365,4365,4365,0
|
|
20240704,182400,69537630,4365,4365,4365,4365,0
|
|
20240704,182300,69537630,4365,4365,4365,4365,0
|
|
20240704,182200,69537630,4365,4365,4365,4365,526
|
|
20240704,182100,69537630,4365,4365,4365,4365,0
|
|
20240704,182000,69537630,4365,4365,4365,4365,0
|
|
20240704,181900,69537630,4365,4365,4365,4365,0
|
|
20240704,181800,69537630,4365,4365,4365,4365,0
|
|
20240704,181700,69537630,4365,4365,4365,4365,0
|
|
20240704,181600,69537630,4365,4365,4365,4365,0
|
|
20240704,181500,69537630,4365,4365,4365,4365,0
|
|
20240704,181400,69537630,4365,4365,4365,4365,0
|
|
20240704,181300,69537630,4365,4365,4365,4365,0
|
|
20240704,181200,69537630,4365,4365,4365,4365,0
|
|
20240704,181100,69537630,4365,4365,4365,4365,0
|
|
20240704,181000,69537630,4365,4365,4365,4365,0
|
|
20240704,180900,69537630,4365,4365,4365,4365,0
|
|
20240704,180800,69537630,4365,4365,4365,4365,0
|
|
20240704,180700,69537630,4365,4365,4365,4365,0
|
|
20240704,180600,69537630,4365,4365,4365,4365,0
|
|
20240704,180500,69537630,4365,4365,4365,4365,0
|
|
20240704,180400,69537630,4365,4365,4365,4365,0
|
|
20240704,180300,69537630,4365,4365,4365,4365,0
|
|
20240704,180200,69537630,4365,4365,4365,4365,0
|
|
20240704,180100,69537630,4365,4365,4365,4365,0
|
|
20240704,180000,69537630,4365,4365,4365,4365,0
|
|
20240704,175900,69537630,4365,4365,4365,4365,0
|
|
20240704,175800,69537630,4365,4365,4365,4365,0
|
|
20240704,175700,69537630,4365,4365,4365,4365,0
|
|
20240704,175600,69537630,4365,4365,4365,4365,0
|
|
20240704,175500,69537630,4365,4365,4365,4365,0
|
|
20240704,175400,69537630,4365,4365,4365,4365,0
|
|
20240704,175300,69537630,4365,4365,4365,4365,0
|
|
20240704,175200,69537630,4365,4365,4365,4365,526
|
|
20240704,175100,69537630,4365,4365,4365,4365,0
|
|
20240704,175000,69537630,4365,4365,4365,4365,0
|
|
20240704,174900,69537630,4365,4365,4365,4365,0
|
|
20240704,174800,69537630,4365,4365,4365,4365,0
|
|
20240704,174700,69537630,4365,4365,4365,4365,0
|
|
20240704,174600,69537630,4365,4365,4365,4365,0
|
|
20240704,174500,69537630,4365,4365,4365,4365,0
|
|
20240704,174400,69537630,4365,4365,4365,4365,0
|
|
20240704,174300,69537630,4365,4365,4365,4365,0
|
|
20240704,174200,69537630,4365,4365,4365,4365,0
|
|
20240704,174100,69537630,4365,4365,4365,4365,0
|
|
20240704,174000,69537630,4365,4365,4365,4365,0
|
|
20240704,173900,69537630,4365,4365,4365,4365,0
|
|
20240704,173800,69537630,4365,4365,4365,4365,0
|
|
20240704,173700,69537630,4365,4365,4365,4365,0
|
|
20240704,173600,69537630,4365,4365,4365,4365,0
|
|
20240704,173500,69537630,4365,4365,4365,4365,0
|
|
20240704,173400,69537630,4365,4365,4365,4365,0
|
|
20240704,173300,69537630,4365,4365,4365,4365,0
|
|
20240704,173200,69537630,4365,4365,4365,4365,0
|
|
20240704,173100,69537630,4365,4365,4365,4365,0
|
|
20240704,173000,69537630,4365,4365,4365,4365,0
|
|
20240704,172900,69537630,4365,4365,4365,4365,0
|
|
20240704,172800,69537630,4365,4365,4365,4365,0
|
|
20240704,172700,69537630,4365,4365,4365,4365,0
|
|
20240704,172600,69537630,4365,4365,4365,4365,0
|
|
20240704,172500,69537630,4365,4365,4365,4365,0
|
|
20240704,172400,69537630,4365,4365,4365,4365,0
|
|
20240704,172300,69537630,4365,4365,4365,4365,0
|
|
20240704,172200,69537630,4365,4365,4365,4365,526
|
|
20240704,172100,69537630,4365,4365,4365,4365,0
|
|
20240704,172000,69537630,4365,4365,4365,4365,0
|
|
20240704,171900,69537630,4365,4365,4365,4365,0
|
|
20240704,171800,69537630,4365,4365,4365,4365,0
|
|
20240704,171700,69537630,4365,4365,4365,4365,0
|
|
20240704,171600,69537630,4365,4365,4365,4365,0
|
|
20240704,171500,69537630,4365,4365,4365,4365,0
|
|
20240704,171400,69537630,4365,4365,4365,4365,0
|
|
20240704,171300,69537630,4365,4365,4365,4365,0
|
|
20240704,171200,69537630,4365,4365,4365,4365,0
|
|
20240704,171100,69537630,4365,4365,4365,4365,0
|
|
20240704,171000,69537630,4365,4365,4365,4365,0
|
|
20240704,170900,69537630,4365,4365,4365,4365,0
|
|
20240704,170800,69537630,4365,4365,4365,4365,0
|
|
20240704,170700,69537630,4365,4365,4365,4365,0
|
|
20240704,170600,69537630,4365,4365,4365,4365,0
|
|
20240704,170500,69537630,4365,4365,4365,4365,0
|
|
20240704,170400,69537630,4365,4365,4365,4365,0
|
|
20240704,170300,69537630,4365,4365,4365,4365,0
|
|
20240704,170200,69537630,4365,4365,4365,4365,0
|
|
20240704,170100,69537630,4365,4365,4365,4365,0
|
|
20240704,170000,69537630,4365,4365,4365,4365,0
|
|
20240704,165900,69537630,4365,4365,4365,4365,0
|
|
20240704,165800,69537630,4365,4365,4365,4365,0
|
|
20240704,165700,69537630,4365,4365,4365,4365,0
|
|
20240704,165600,69537630,4365,4365,4365,4365,0
|
|
20240704,165500,69537630,4365,4365,4365,4365,0
|
|
20240704,165400,69537630,4365,4365,4365,4365,0
|
|
20240704,165300,69537630,4365,4365,4365,4365,0
|
|
20240704,165200,69537630,4365,4365,4365,4365,526
|
|
20240704,165100,69537630,4365,4365,4365,4365,0
|
|
20240704,165000,69537630,4365,4365,4365,4365,0
|
|
20240704,164900,69537630,4365,4365,4365,4365,0
|
|
20240704,164800,69537630,4365,4365,4365,4365,0
|
|
20240704,164700,69537630,4365,4365,4365,4365,0
|
|
20240704,164600,69537630,4365,4365,4365,4365,0
|
|
20240704,164500,69537630,4365,4365,4365,4365,0
|
|
20240704,164400,69537630,4365,4365,4365,4365,0
|
|
20240704,164300,69537630,4365,4365,4365,4365,0
|
|
20240704,164200,69537630,4365,4365,4365,4365,0
|
|
20240704,164100,69537630,4365,4365,4365,4365,0
|
|
20240704,164000,69537630,4365,4365,4365,4365,0
|
|
20240704,163900,69537630,4365,4365,4365,4365,0
|
|
20240704,163800,69537630,4365,4365,4365,4365,0
|
|
20240704,163700,69537630,4365,4365,4365,4365,0
|
|
20240704,163600,69537630,4365,4365,4365,4365,0
|
|
20240704,163500,69537630,4365,4365,4365,4365,0
|
|
20240704,163400,69537630,4365,4365,4365,4365,0
|
|
20240704,163300,69537630,4365,4365,4365,4365,0
|
|
20240704,163200,69537630,4365,4365,4365,4365,0
|
|
20240704,163100,69537630,4365,4365,4365,4365,0
|
|
20240704,163000,69537630,4365,4365,4365,4365,0
|
|
20240704,162900,69537630,4365,4365,4365,4365,0
|
|
20240704,162800,69537630,4365,4365,4365,4365,0
|
|
20240704,162700,69537630,4365,4365,4365,4365,0
|
|
20240704,162600,69537630,4365,4365,4365,4365,0
|
|
20240704,162500,69537630,4365,4365,4365,4365,0
|
|
20240704,162400,69537630,4365,4365,4365,4365,0
|
|
20240704,162300,69537630,4365,4365,4365,4365,0
|
|
20240704,162200,69537630,4365,4365,4365,4365,526
|
|
20240704,162100,69537630,4365,4365,4365,4365,0
|
|
20240704,162000,69537630,4365,4365,4365,4365,0
|
|
20240704,161900,69537630,4365,4365,4365,4365,0
|
|
20240704,161800,69537630,4365,4365,4365,4365,0
|
|
20240704,161700,69537630,4365,4365,4365,4365,0
|
|
20240704,161600,69537630,4365,4365,4365,4365,0
|
|
20240704,161500,69537630,4365,4365,4365,4365,0
|
|
20240704,161400,69537630,4365,4365,4365,4365,0
|
|
20240704,161300,69537630,4365,4365,4365,4365,0
|
|
20240704,161200,69537630,4365,4365,4365,4365,0
|
|
20240704,161100,69537630,4365,4365,4365,4365,0
|
|
20240704,161000,69537630,4365,4365,4365,4365,0
|
|
20240704,160900,69537630,4365,4365,4365,4365,0
|
|
20240704,160800,69537630,4365,4365,4365,4365,0
|
|
20240704,160700,69537630,4365,4365,4365,4365,0
|
|
20240704,160600,69537630,4365,4365,4365,4365,0
|
|
20240704,160500,69537630,4365,4365,4365,4365,0
|
|
20240704,160400,69537630,4365,4365,4365,4365,0
|
|
20240704,160300,69537630,4365,4365,4365,4365,0
|
|
20240704,160200,69537630,4365,4365,4365,4365,0
|
|
20240704,160100,69537630,4365,4365,4365,4365,0
|
|
20240704,160000,69537630,4365,4365,4365,4365,0
|
|
20240704,155900,69537630,4365,4365,4365,4365,0
|
|
20240704,155800,69537630,4365,4365,4365,4365,0
|
|
20240704,155700,69537630,4365,4365,4365,4365,0
|
|
20240704,155600,69537630,4365,4365,4365,4365,0
|
|
20240704,155500,69537630,4365,4365,4365,4365,0
|
|
20240704,155400,69537630,4365,4365,4365,4365,0
|
|
20240704,155300,69537630,4365,4365,4365,4365,0
|
|
20240704,155200,69537630,4365,4365,4365,4365,526
|
|
20240704,155100,69537630,4365,4365,4365,4365,0
|
|
20240704,155000,69537630,4365,4365,4365,4365,0
|
|
20240704,154900,69537630,4365,4365,4365,4365,0
|
|
20240704,154800,69537630,4365,4365,4365,4365,0
|
|
20240704,154700,69537630,4365,4365,4365,4365,0
|
|
20240704,154600,69537630,4365,4365,4365,4365,0
|
|
20240704,154500,69537630,4365,4365,4365,4365,0
|
|
20240704,154400,69537630,4365,4365,4365,4365,0
|
|
20240704,154300,69537630,4365,4365,4365,4365,0
|
|
20240704,154200,69537630,4365,4365,4365,4365,0
|
|
20240704,154100,69537630,4365,4365,4365,4365,0
|
|
20240704,154000,69537630,4365,4365,4365,4365,0
|
|
20240704,153900,69537630,4365,4365,4365,4365,0
|
|
20240704,153800,69537630,4365,4365,4365,4365,0
|
|
20240704,153700,69537630,4365,4365,4365,4365,0
|
|
20240704,153600,69537630,4365,4365,4365,4365,0
|
|
20240704,153500,69537630,4365,4365,4365,4365,0
|
|
20240704,153400,69537630,4365,4365,4365,4365,0
|
|
20240704,153300,69537630,4365,4365,4365,4365,0
|
|
20240704,153200,69537630,4365,4365,4365,4365,0
|
|
20240704,153100,69537630,4365,4365,4365,4365,0
|
|
20240704,153000,69537630,4365,4365,4365,4365,526
|
|
20240704,152900,67241640,4365,4365,4365,4365,0
|
|
20240704,152800,67241640,4365,4365,4365,4365,0
|
|
20240704,152700,67241640,4365,4365,4365,4365,0
|
|
20240704,152600,67241640,4365,4365,4365,4365,0
|
|
20240704,152500,67241640,4365,4365,4365,4365,0
|
|
20240704,152400,67241640,4365,4365,4365,4365,0
|
|
20240704,152300,67241640,4365,4365,4365,4365,0
|
|
20240704,152200,67241640,4365,4365,4365,4365,0
|
|
20240704,152100,67241640,4365,4365,4365,4365,0
|
|
20240704,152000,67241640,4365,4365,4365,4365,0
|
|
20240704,151900,67241640,4365,4345,4365,4345,3502
|
|
20240704,151800,51990450,4345,4315,4345,4315,2721
|
|
20240704,151700,40222325,4315,4310,4315,4310,305
|
|
20240704,151600,38906275,4310,4310,4310,4310,50
|
|
20240704,151500,38690775,4305,4305,4305,4305,0
|
|
20240704,151400,38690775,4305,4305,4305,4305,0
|
|
20240704,151300,38690775,4305,4305,4305,4305,0
|
|
20240704,151200,38690775,4305,4305,4305,4305,50
|
|
20240704,151100,38475525,4305,4305,4305,4305,39
|
|
20240704,151000,38307630,4300,4300,4300,4300,90
|
|
20240704,150900,37920630,4300,4300,4300,4300,0
|
|
20240704,150800,37920630,4300,4300,4300,4300,10
|
|
20240704,150700,37877630,4300,4300,4300,4300,0
|
|
20240704,150600,37877630,4300,4300,4300,4300,0
|
|
20240704,150500,37877630,4300,4300,4300,4300,10
|
|
20240704,150400,37834630,4305,4305,4305,4305,0
|
|
20240704,150300,37834630,4305,4305,4305,4305,0
|
|
20240704,150200,37834630,4305,4305,4305,4305,0
|
|
20240704,150100,37834630,4305,4295,4305,4295,3
|
|
20240704,150000,37821730,4290,4290,4290,4290,53
|
|
20240704,145900,37594360,4290,4290,4290,4290,0
|
|
20240704,145800,37594360,4290,4290,4290,4290,0
|
|
20240704,145700,37594360,4290,4290,4290,4290,0
|
|
20240704,145600,37594360,4290,4290,4290,4290,0
|
|
20240704,145500,37594360,4290,4290,4290,4290,0
|
|
20240704,145400,37594360,4290,4290,4290,4290,1
|
|
20240704,145300,37590070,4280,4280,4280,4280,0
|
|
20240704,145200,37590070,4280,4280,4280,4280,0
|
|
20240704,145100,37590070,4280,4280,4280,4280,0
|
|
20240704,145000,37590070,4280,4280,4280,4280,0
|
|
20240704,144900,37590070,4280,4280,4280,4280,0
|
|
20240704,144800,37590070,4280,4280,4280,4280,0
|
|
20240704,144700,37590070,4280,4280,4280,4280,0
|
|
20240704,144600,37590070,4280,4280,4280,4280,0
|
|
20240704,144500,37590070,4280,4280,4280,4280,0
|
|
20240704,144400,37590070,4280,4285,4285,4280,212
|
|
20240704,144300,36682665,4285,4285,4285,4285,1
|
|
20240704,144200,36678380,4285,4285,4285,4285,49
|
|
20240704,144100,36468415,4285,4285,4285,4285,0
|
|
20240704,144000,36468415,4285,4285,4285,4285,0
|
|
20240704,143900,36468415,4285,4285,4285,4285,0
|
|
20240704,143800,36468415,4285,4285,4285,4285,0
|
|
20240704,143700,36468415,4285,4285,4285,4285,0
|
|
20240704,143600,36468415,4285,4285,4285,4285,50
|
|
20240704,143500,36254165,4285,4285,4285,4285,0
|
|
20240704,143400,36254165,4285,4285,4285,4285,1
|
|
20240704,143300,36249880,4285,4285,4285,4285,0
|
|
20240704,143200,36249880,4285,4285,4285,4285,0
|
|
20240704,143100,36249880,4285,4285,4285,4285,0
|
|
20240704,143000,36249880,4285,4285,4285,4285,0
|
|
20240704,142900,36249880,4285,4285,4285,4285,0
|
|
20240704,142800,36249880,4285,4285,4285,4280,431
|
|
20240704,142700,34403155,4285,4285,4285,4285,0
|
|
20240704,142600,34403155,4285,4285,4285,4285,0
|
|
20240704,142500,34403155,4285,4285,4285,4285,0
|
|
20240704,142400,34403155,4285,4285,4285,4285,0
|
|
20240704,142300,34403155,4285,4285,4285,4285,0
|
|
20240704,142200,34403155,4285,4300,4300,4285,500
|
|
20240704,142100,32257085,4300,4300,4300,4300,0
|
|
20240704,142000,32257085,4300,4300,4300,4300,0
|
|
20240704,141900,32257085,4300,4300,4300,4300,0
|
|
20240704,141800,32257085,4300,4300,4300,4300,0
|
|
20240704,141700,32257085,4300,4300,4300,4300,0
|
|
20240704,141600,32257085,4300,4300,4300,4300,0
|
|
20240704,141500,32257085,4300,4300,4300,4300,0
|
|
20240704,141400,32257085,4300,4300,4300,4300,0
|
|
20240704,141300,32257085,4300,4300,4300,4300,0
|
|
20240704,141200,32257085,4300,4300,4300,4300,1
|
|
20240704,141100,32252785,4300,4300,4300,4300,0
|
|
20240704,141000,32252785,4300,4300,4300,4300,0
|
|
20240704,140900,32252785,4300,4300,4300,4300,0
|
|
20240704,140800,32252785,4300,4300,4300,4300,0
|
|
20240704,140700,32252785,4300,4300,4300,4300,0
|
|
20240704,140600,32252785,4300,4300,4300,4300,0
|
|
20240704,140500,32252785,4300,4300,4300,4300,0
|
|
20240704,140400,32252785,4300,4300,4300,4300,0
|
|
20240704,140300,32252785,4300,4300,4300,4300,0
|
|
20240704,140200,32252785,4300,4300,4300,4300,0
|
|
20240704,140100,32252785,4300,4300,4300,4300,0
|
|
20240704,140000,32252785,4300,4300,4300,4300,0
|
|
20240704,135900,32252785,4300,4300,4300,4300,0
|
|
20240704,135800,32252785,4300,4300,4300,4300,0
|
|
20240704,135700,32252785,4300,4300,4300,4300,0
|
|
20240704,135600,32252785,4300,4300,4300,4300,0
|
|
20240704,135500,32252785,4300,4300,4300,4300,0
|
|
20240704,135400,32252785,4300,4300,4300,4300,0
|
|
20240704,135300,32252785,4300,4300,4300,4300,0
|
|
20240704,135200,32252785,4300,4300,4300,4300,0
|
|
20240704,135100,32252785,4300,4300,4300,4300,0
|
|
20240704,135000,32252785,4300,4300,4300,4300,0
|
|
20240704,134900,32252785,4300,4300,4300,4300,0
|
|
20240704,134800,32252785,4300,4300,4300,4300,0
|
|
20240704,134700,32252785,4300,4300,4300,4300,0
|
|
20240704,134600,32252785,4300,4300,4300,4300,0
|
|
20240704,134500,32252785,4300,4300,4300,4300,0
|
|
20240704,134400,32252785,4300,4300,4300,4300,0
|
|
20240704,134300,32252785,4300,4300,4300,4300,0
|
|
20240704,134200,32252785,4300,4300,4300,4300,0
|
|
20240704,134100,32252785,4300,4300,4300,4300,0
|
|
20240704,134000,32252785,4300,4300,4300,4300,0
|
|
20240704,133900,32252785,4300,4300,4300,4300,0
|
|
20240704,133800,32252785,4300,4300,4300,4300,0
|
|
20240704,133700,32252785,4300,4300,4300,4300,0
|
|
20240704,133600,32252785,4300,4300,4300,4300,0
|
|
20240704,133500,32252785,4300,4300,4300,4300,0
|
|
20240704,133400,32252785,4300,4300,4300,4300,0
|
|
20240704,133300,32252785,4300,4300,4300,4300,0
|
|
20240704,133200,32252785,4300,4300,4300,4300,0
|
|
20240704,133100,32252785,4300,4300,4300,4300,0
|
|
20240704,133000,32252785,4300,4300,4300,4300,0
|
|
20240704,132900,32252785,4300,4300,4300,4300,0
|
|
20240704,132800,32252785,4300,4300,4300,4300,0
|
|
20240704,132700,32252785,4300,4300,4300,4300,0
|
|
20240704,132600,32252785,4300,4300,4300,4300,0
|
|
20240704,132500,32252785,4300,4300,4300,4300,0
|
|
20240704,132400,32252785,4300,4300,4300,4300,0
|
|
20240704,132300,32252785,4300,4300,4300,4300,0
|
|
20240704,132200,32252785,4300,4300,4300,4300,0
|
|
20240704,132100,32252785,4300,4300,4300,4300,0
|
|
20240704,132000,32252785,4300,4300,4300,4300,0
|
|
20240704,131900,32252785,4300,4300,4300,4300,255
|
|
20240704,131800,31156285,4300,4300,4300,4300,0
|
|
20240704,131700,31156285,4300,4300,4300,4300,0
|
|
20240704,131600,31156285,4300,4300,4300,4300,0
|
|
20240704,131500,31156285,4300,4300,4300,4300,646
|
|
20240704,131400,28378485,4300,4300,4300,4300,0
|
|
20240704,131300,28378485,4300,4300,4300,4300,0
|
|
20240704,131200,28378485,4300,4300,4300,4300,0
|
|
20240704,131100,28378485,4300,4300,4300,4300,0
|
|
20240704,131000,28378485,4300,4300,4300,4300,100
|
|
20240704,130900,27948485,4300,4300,4300,4300,0
|
|
20240704,130800,27948485,4300,4300,4300,4300,0
|
|
20240704,130700,27948485,4300,4300,4300,4300,0
|
|
20240704,130600,27948485,4300,4300,4300,4300,0
|
|
20240704,130500,27948485,4300,4300,4300,4300,0
|
|
20240704,130400,27948485,4300,4300,4300,4300,0
|
|
20240704,130300,27948485,4300,4300,4300,4300,0
|
|
20240704,130200,27948485,4300,4300,4300,4300,0
|
|
20240704,130100,27948485,4300,4300,4300,4300,0
|
|
20240704,130000,27948485,4300,4300,4300,4300,0
|
|
20240704,125900,27948485,4300,4300,4300,4300,0
|
|
20240704,125800,27948485,4300,4300,4300,4300,0
|
|
20240704,125700,27948485,4300,4300,4300,4300,93
|
|
20240704,125600,27548585,4290,4290,4290,4290,0
|
|
20240704,125500,27548585,4290,4290,4290,4290,0
|
|
20240704,125400,27548585,4290,4290,4290,4290,0
|
|
20240704,125300,27548585,4290,4290,4290,4290,0
|
|
20240704,125200,27548585,4290,4290,4290,4290,0
|
|
20240704,125100,27548585,4290,4290,4290,4290,0
|
|
20240704,125000,27548585,4290,4290,4290,4290,0
|
|
20240704,124900,27548585,4290,4290,4290,4290,0
|
|
20240704,124800,27548585,4290,4290,4290,4290,0
|
|
20240704,124700,27548585,4290,4290,4290,4290,0
|
|
20240704,124600,27548585,4290,4290,4290,4290,0
|
|
20240704,124500,27548585,4290,4290,4290,4290,0
|
|
20240704,124400,27548585,4290,4290,4290,4290,0
|
|
20240704,124300,27548585,4290,4290,4290,4290,0
|
|
20240704,124200,27548585,4290,4290,4290,4290,0
|
|
20240704,124100,27548585,4290,4290,4290,4290,0
|
|
20240704,124000,27548585,4290,4290,4290,4290,0
|
|
20240704,123900,27548585,4290,4290,4290,4290,0
|
|
20240704,123800,27548585,4290,4290,4290,4290,0
|
|
20240704,123700,27548585,4290,4290,4290,4290,0
|
|
20240704,123600,27548585,4290,4290,4290,4290,0
|
|
20240704,123500,27548585,4290,4290,4290,4290,200
|
|
20240704,123400,26690585,4290,4290,4290,4290,0
|
|
20240704,123300,26690585,4290,4290,4290,4290,0
|
|
20240704,123200,26690585,4290,4290,4290,4290,0
|
|
20240704,123100,26690585,4290,4290,4290,4290,0
|
|
20240704,123000,26690585,4290,4290,4290,4290,0
|
|
20240704,122900,26690585,4290,4290,4290,4290,0
|
|
20240704,122800,26690585,4290,4290,4290,4290,0
|
|
20240704,122700,26690585,4290,4290,4290,4290,0
|
|
20240704,122600,26690585,4290,4290,4290,4290,0
|
|
20240704,122500,26690585,4290,4290,4290,4290,0
|
|
20240704,122400,26690585,4290,4290,4290,4290,15
|
|
20240704,122300,26626235,4290,4290,4290,4290,0
|
|
20240704,122200,26626235,4290,4290,4290,4290,0
|
|
20240704,122100,26626235,4290,4290,4290,4290,2
|
|
20240704,122000,26617655,4300,4300,4300,4300,0
|
|
20240704,121900,26617655,4300,4300,4300,4300,0
|
|
20240704,121800,26617655,4300,4300,4300,4300,0
|
|
20240704,121700,26617655,4300,4300,4300,4300,0
|
|
20240704,121600,26617655,4300,4300,4300,4300,0
|
|
20240704,121500,26617655,4300,4300,4300,4300,1163
|
|
20240704,121400,21616755,4300,4300,4300,4300,2
|
|
20240704,121300,21608155,4295,4295,4295,4295,0
|
|
20240704,121200,21608155,4295,4295,4295,4295,0
|
|
20240704,121100,21608155,4295,4295,4295,4295,0
|
|
20240704,121000,21608155,4295,4295,4295,4295,208
|
|
20240704,120900,20714795,4295,4295,4295,4295,0
|
|
20240704,120800,20714795,4295,4295,4295,4295,0
|
|
20240704,120700,20714795,4295,4295,4295,4295,0
|
|
20240704,120600,20714795,4295,4295,4295,4295,10
|
|
20240704,120500,20671845,4300,4300,4300,4300,0
|
|
20240704,120400,20671845,4300,4300,4300,4300,0
|
|
20240704,120300,20671845,4300,4300,4300,4300,0
|
|
20240704,120200,20671845,4300,4300,4300,4300,0
|
|
20240704,120100,20671845,4300,4300,4300,4300,0
|
|
20240704,120000,20671845,4300,4300,4300,4300,0
|
|
20240704,115900,20671845,4300,4300,4300,4300,5
|
|
20240704,115800,20650345,4300,4300,4300,4300,0
|
|
20240704,115700,20650345,4300,4300,4300,4300,1
|
|
20240704,115600,20646045,4300,4300,4300,4300,15
|
|
20240704,115500,20581545,4300,4295,4300,4295,17
|
|
20240704,115400,20508470,4295,4295,4295,4295,7
|
|
20240704,115300,20478405,4300,4300,4300,4300,0
|
|
20240704,115200,20478405,4300,4300,4300,4300,0
|
|
20240704,115100,20478405,4300,4300,4300,4300,0
|
|
20240704,115000,20478405,4300,4300,4300,4300,0
|
|
20240704,114900,20478405,4300,4300,4300,4300,0
|
|
20240704,114800,20478405,4300,4300,4300,4300,101
|
|
20240704,114700,20044105,4305,4305,4305,4305,0
|
|
20240704,114600,20044105,4305,4305,4305,4305,1
|
|
20240704,114500,20039800,4305,4305,4305,4305,0
|
|
20240704,114400,20039800,4305,4305,4305,4305,0
|
|
20240704,114300,20039800,4305,4305,4305,4305,2
|
|
20240704,114200,20031190,4295,4295,4295,4295,0
|
|
20240704,114100,20031190,4295,4295,4295,4295,0
|
|
20240704,114000,20031190,4295,4295,4295,4295,0
|
|
20240704,113900,20031190,4295,4295,4295,4295,116
|
|
20240704,113800,19532970,4295,4295,4295,4295,0
|
|
20240704,113700,19532970,4295,4295,4295,4295,0
|
|
20240704,113600,19532970,4295,4295,4295,4295,0
|
|
20240704,113500,19532970,4295,4295,4295,4295,0
|
|
20240704,113400,19532970,4295,4295,4295,4295,0
|
|
20240704,113300,19532970,4295,4295,4295,4295,0
|
|
20240704,113200,19532970,4295,4295,4295,4295,0
|
|
20240704,113100,19532970,4295,4295,4295,4295,0
|
|
20240704,113000,19532970,4295,4295,4295,4295,0
|
|
20240704,112900,19532970,4295,4295,4295,4295,0
|
|
20240704,112800,19532970,4295,4295,4295,4295,0
|
|
20240704,112700,19532970,4295,4295,4295,4295,13
|
|
20240704,112600,19477135,4295,4295,4295,4295,0
|
|
20240704,112500,19477135,4295,4295,4295,4295,0
|
|
20240704,112400,19477135,4295,4295,4295,4295,0
|
|
20240704,112300,19477135,4295,4295,4295,4295,0
|
|
20240704,112200,19477135,4295,4295,4295,4295,0
|
|
20240704,112100,19477135,4295,4295,4295,4295,0
|
|
20240704,112000,19477135,4295,4295,4295,4295,0
|
|
20240704,111900,19477135,4295,4295,4295,4295,0
|
|
20240704,111800,19477135,4295,4295,4295,4295,0
|
|
20240704,111700,19477135,4295,4295,4295,4295,0
|
|
20240704,111600,19477135,4295,4295,4295,4295,0
|
|
20240704,111500,19477135,4295,4295,4295,4295,1
|
|
20240704,111400,19472840,4305,4300,4305,4300,2
|
|
20240704,111300,19464235,4300,4300,4300,4300,345
|
|
20240704,111200,17980735,4300,4300,4300,4300,0
|
|
20240704,111100,17980735,4300,4300,4300,4300,0
|
|
20240704,111000,17980735,4300,4305,4305,4300,15
|
|
20240704,110900,17916230,4305,4305,4305,4305,0
|
|
20240704,110800,17916230,4305,4305,4305,4305,0
|
|
20240704,110700,17916230,4305,4305,4305,4305,0
|
|
20240704,110600,17916230,4305,4305,4305,4305,0
|
|
20240704,110500,17916230,4305,4305,4305,4305,0
|
|
20240704,110400,17916230,4305,4305,4305,4305,48
|
|
20240704,110300,17709590,4305,4305,4305,4305,0
|
|
20240704,110200,17709590,4305,4305,4305,4305,0
|
|
20240704,110100,17709590,4305,4305,4305,4305,0
|
|
20240704,110000,17709590,4305,4305,4305,4305,0
|
|
20240704,105900,17709590,4305,4305,4305,4305,0
|
|
20240704,105800,17709590,4305,4305,4305,4305,0
|
|
20240704,105700,17709590,4305,4305,4305,4305,0
|
|
20240704,105600,17709590,4305,4305,4305,4305,0
|
|
20240704,105500,17709590,4305,4305,4305,4305,1
|
|
20240704,105400,17705285,4305,4305,4305,4305,0
|
|
20240704,105300,17705285,4305,4305,4305,4305,0
|
|
20240704,105200,17705285,4305,4305,4305,4305,20
|
|
20240704,105100,17619185,4310,4310,4310,4310,40
|
|
20240704,105000,17446785,4310,4310,4310,4310,100
|
|
20240704,104900,17015785,4305,4305,4305,4305,4
|
|
20240704,104800,16998565,4310,4310,4310,4310,0
|
|
20240704,104700,16998565,4310,4310,4310,4310,2
|
|
20240704,104600,16989945,4305,4305,4305,4305,0
|
|
20240704,104500,16989945,4305,4305,4305,4305,0
|
|
20240704,104400,16989945,4305,4305,4305,4305,70
|
|
20240704,104300,16688595,4310,4310,4310,4310,0
|
|
20240704,104200,16688595,4310,4310,4310,4310,0
|
|
20240704,104100,16688595,4310,4310,4310,4310,0
|
|
20240704,104000,16688595,4310,4310,4310,4310,0
|
|
20240704,103900,16688595,4310,4310,4310,4310,0
|
|
20240704,103800,16688595,4310,4310,4310,4310,70
|
|
20240704,103700,16386895,4315,4315,4315,4315,0
|
|
20240704,103600,16386895,4315,4315,4315,4315,0
|
|
20240704,103500,16386895,4315,4315,4315,4315,0
|
|
20240704,103400,16386895,4315,4315,4315,4315,2
|
|
20240704,103300,16378265,4300,4300,4300,4300,0
|
|
20240704,103200,16378265,4300,4300,4300,4300,0
|
|
20240704,103100,16378265,4300,4300,4300,4300,70
|
|
20240704,103000,16077265,4320,4320,4320,4320,0
|
|
20240704,102900,16077265,4320,4320,4320,4320,2
|
|
20240704,102800,16068625,4320,4320,4320,4320,0
|
|
20240704,102700,16068625,4320,4320,4320,4320,0
|
|
20240704,102600,16068625,4320,4320,4320,4320,0
|
|
20240704,102500,16068625,4320,4320,4320,4320,0
|
|
20240704,102400,16068625,4320,4320,4320,4320,0
|
|
20240704,102300,16068625,4320,4320,4320,4320,0
|
|
20240704,102200,16068625,4320,4320,4320,4320,0
|
|
20240704,102100,16068625,4320,4320,4320,4320,0
|
|
20240704,102000,16068625,4320,4320,4320,4320,0
|
|
20240704,101900,16068625,4320,4320,4320,4320,0
|
|
20240704,101800,16068625,4320,4320,4320,4320,0
|
|
20240704,101700,16068625,4320,4320,4320,4320,0
|
|
20240704,101600,16068625,4320,4320,4320,4320,1
|
|
20240704,101500,16064305,4320,4320,4320,4320,0
|
|
20240704,101400,16064305,4320,4320,4320,4320,0
|
|
20240704,101300,16064305,4320,4320,4320,4320,0
|
|
20240704,101200,16064305,4320,4320,4320,4320,0
|
|
20240704,101100,16064305,4320,4320,4320,4320,0
|
|
20240704,101000,16064305,4320,4320,4320,4320,1
|
|
20240704,100900,16059985,4290,4290,4290,4290,0
|
|
20240704,100800,16059985,4290,4290,4290,4290,0
|
|
20240704,100700,16059985,4290,4290,4290,4290,0
|
|
20240704,100600,16059985,4290,4290,4290,4290,0
|
|
20240704,100500,16059985,4290,4290,4290,4290,0
|
|
20240704,100400,16059985,4290,4290,4290,4290,0
|
|
20240704,100300,16059985,4290,4290,4290,4290,0
|
|
20240704,100200,16059985,4290,4290,4290,4290,0
|
|
20240704,100100,16059985,4290,4320,4320,4290,96
|
|
20240704,100000,15647335,4320,4320,4320,4320,0
|
|
20240704,095900,15647335,4320,4320,4320,4320,0
|
|
20240704,095800,15647335,4320,4320,4320,4320,46
|
|
20240704,095700,15448615,4320,4320,4320,4320,70
|
|
20240704,095600,15146215,4325,4325,4325,4325,0
|
|
20240704,095500,15146215,4325,4325,4325,4325,0
|
|
20240704,095400,15146215,4325,4325,4325,4325,44
|
|
20240704,095300,14955915,4325,4325,4325,4325,2
|
|
20240704,095200,14947265,4325,4325,4325,4325,0
|
|
20240704,095100,14947265,4325,4325,4325,4325,10
|
|
20240704,095000,14904015,4320,4320,4320,4320,0
|
|
20240704,094900,14904015,4320,4290,4325,4290,801
|
|
20240704,094800,11454825,4290,4290,4290,4290,0
|
|
20240704,094700,11454825,4290,4290,4290,4290,89
|
|
20240704,094600,11073015,4290,4290,4290,4290,0
|
|
20240704,094500,11073015,4290,4290,4290,4290,0
|
|
20240704,094400,11073015,4290,4290,4290,4290,0
|
|
20240704,094300,11073015,4290,4290,4290,4290,0
|
|
20240704,094200,11073015,4290,4290,4290,4290,0
|
|
20240704,094100,11073015,4290,4290,4290,4290,0
|
|
20240704,094000,11073015,4290,4290,4290,4290,0
|
|
20240704,093900,11073015,4290,4290,4290,4290,0
|
|
20240704,093800,11073015,4290,4290,4290,4290,0
|
|
20240704,093700,11073015,4290,4290,4290,4290,0
|
|
20240704,093600,11073015,4290,4290,4290,4290,1
|
|
20240704,093500,11068725,4290,4285,4290,4285,152
|
|
20240704,093400,10416970,4285,4285,4285,4285,2
|
|
20240704,093300,10408400,4285,4285,4285,4285,0
|
|
20240704,093200,10408400,4285,4285,4285,4285,23
|
|
20240704,093100,10309845,4270,4270,4270,4270,0
|
|
20240704,093000,10309845,4270,4270,4270,4270,0
|
|
20240704,092900,10309845,4270,4270,4270,4270,0
|
|
20240704,092800,10309845,4270,4280,4280,4270,700
|
|
20240704,092700,7317190,4280,4280,4280,4280,1
|
|
20240704,092600,7312910,4295,4295,4295,4295,0
|
|
20240704,092500,7312910,4295,4295,4295,4295,0
|
|
20240704,092400,7312910,4295,4295,4295,4295,0
|
|
20240704,092300,7312910,4295,4295,4295,4295,0
|
|
20240704,092200,7312910,4295,4295,4295,4295,0
|
|
20240704,092100,7312910,4295,4295,4295,4295,0
|
|
20240704,092000,7312910,4295,4295,4295,4295,0
|
|
20240704,091900,7312910,4295,4295,4295,4295,0
|
|
20240704,091800,7312910,4295,4295,4295,4295,0
|
|
20240704,091700,7312910,4295,4300,4300,4295,165
|
|
20240704,091600,6603815,4300,4300,4300,4300,91
|
|
20240704,091500,6212515,4300,4300,4300,4300,25
|
|
20240704,091400,6105015,4295,4295,4295,4295,0
|
|
20240704,091300,6105015,4295,4280,4295,4280,218
|
|
20240704,091200,5171660,4280,4280,4280,4280,85
|
|
20240704,091100,4807860,4280,4280,4280,4280,17
|
|
20240704,091000,4735100,4275,4275,4275,4275,35
|
|
20240704,090900,4585475,4280,4280,4280,4280,0
|
|
20240704,090800,4585475,4280,4280,4280,4280,21
|
|
20240704,090700,4495595,4270,4270,4270,4270,0
|
|
20240704,090600,4495595,4270,4270,4270,4270,0
|
|
20240704,090500,4495595,4270,4270,4270,4270,0
|
|
20240704,090400,4495595,4270,4285,4285,4270,400
|
|
20240704,090300,2783960,4280,4290,4290,4280,200
|
|
20240704,090200,1927880,4300,4300,4300,4300,1
|
|
20240704,090100,1923580,4300,4305,4305,4265,202
|
|
20240704,090000,1059510,4285,4335,4335,4285,246
|