656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195300,141509815,4330,4330,4330,4330,85
|
|
20240708,195200,141509815,4330,4330,4330,4330,0
|
|
20240708,195100,141509815,4330,4330,4330,4330,0
|
|
20240708,195000,141509815,4330,4330,4330,4330,0
|
|
20240708,194900,141509815,4330,4330,4330,4330,0
|
|
20240708,194800,141509815,4330,4330,4330,4330,0
|
|
20240708,194700,141509815,4330,4330,4330,4330,0
|
|
20240708,194600,141509815,4330,4330,4330,4330,0
|
|
20240708,194500,141509815,4330,4330,4330,4330,0
|
|
20240708,194400,141509815,4330,4330,4330,4330,0
|
|
20240708,194300,141509815,4330,4330,4330,4330,0
|
|
20240708,194200,141509815,4330,4330,4330,4330,0
|
|
20240708,194100,141509815,4330,4330,4330,4330,0
|
|
20240708,194000,141509815,4330,4330,4330,4330,0
|
|
20240708,193900,141509815,4330,4330,4330,4330,0
|
|
20240708,193800,141509815,4330,4330,4330,4330,0
|
|
20240708,193700,141509815,4330,4330,4330,4330,0
|
|
20240708,193600,141509815,4330,4330,4330,4330,0
|
|
20240708,193500,141509815,4330,4330,4330,4330,0
|
|
20240708,193400,141509815,4330,4330,4330,4330,0
|
|
20240708,193300,141509815,4330,4330,4330,4330,0
|
|
20240708,193200,141509815,4330,4330,4330,4330,0
|
|
20240708,193100,141509815,4330,4330,4330,4330,0
|
|
20240708,193000,141509815,4330,4330,4330,4330,0
|
|
20240708,192900,141509815,4330,4330,4330,4330,0
|
|
20240708,192800,141509815,4330,4330,4330,4330,0
|
|
20240708,192700,141509815,4330,4330,4330,4330,0
|
|
20240708,192600,141509815,4330,4330,4330,4330,0
|
|
20240708,192500,141509815,4330,4330,4330,4330,0
|
|
20240708,192400,141509815,4330,4330,4330,4330,0
|
|
20240708,192300,141509815,4330,4330,4330,4330,85
|
|
20240708,192200,141509815,4330,4330,4330,4330,0
|
|
20240708,192100,141509815,4330,4330,4330,4330,0
|
|
20240708,192000,141509815,4330,4330,4330,4330,0
|
|
20240708,191900,141509815,4330,4330,4330,4330,0
|
|
20240708,191800,141509815,4330,4330,4330,4330,0
|
|
20240708,191700,141509815,4330,4330,4330,4330,0
|
|
20240708,191600,141509815,4330,4330,4330,4330,0
|
|
20240708,191500,141509815,4330,4330,4330,4330,0
|
|
20240708,191400,141509815,4330,4330,4330,4330,0
|
|
20240708,191300,141509815,4330,4330,4330,4330,0
|
|
20240708,191200,141509815,4330,4330,4330,4330,0
|
|
20240708,191100,141509815,4330,4330,4330,4330,0
|
|
20240708,191000,141509815,4330,4330,4330,4330,0
|
|
20240708,190900,141509815,4330,4330,4330,4330,0
|
|
20240708,190800,141509815,4330,4330,4330,4330,0
|
|
20240708,190700,141509815,4330,4330,4330,4330,0
|
|
20240708,190600,141509815,4330,4330,4330,4330,0
|
|
20240708,190500,141509815,4330,4330,4330,4330,0
|
|
20240708,190400,141509815,4330,4330,4330,4330,0
|
|
20240708,190300,141509815,4330,4330,4330,4330,0
|
|
20240708,190200,141509815,4330,4330,4330,4330,0
|
|
20240708,190100,141509815,4330,4330,4330,4330,0
|
|
20240708,190000,141509815,4330,4330,4330,4330,0
|
|
20240708,185900,141509815,4330,4330,4330,4330,0
|
|
20240708,185800,141509815,4330,4330,4330,4330,0
|
|
20240708,185700,141509815,4330,4330,4330,4330,0
|
|
20240708,185600,141509815,4330,4330,4330,4330,0
|
|
20240708,185500,141509815,4330,4330,4330,4330,0
|
|
20240708,185400,141509815,4330,4330,4330,4330,0
|
|
20240708,185300,141509815,4330,4330,4330,4330,85
|
|
20240708,185200,141509815,4330,4330,4330,4330,0
|
|
20240708,185100,141509815,4330,4330,4330,4330,0
|
|
20240708,185000,141509815,4330,4330,4330,4330,0
|
|
20240708,184900,141509815,4330,4330,4330,4330,0
|
|
20240708,184800,141509815,4330,4330,4330,4330,0
|
|
20240708,184700,141509815,4330,4330,4330,4330,0
|
|
20240708,184600,141509815,4330,4330,4330,4330,0
|
|
20240708,184500,141509815,4330,4330,4330,4330,0
|
|
20240708,184400,141509815,4330,4330,4330,4330,0
|
|
20240708,184300,141509815,4330,4330,4330,4330,0
|
|
20240708,184200,141509815,4330,4330,4330,4330,0
|
|
20240708,184100,141509815,4330,4330,4330,4330,0
|
|
20240708,184000,141509815,4330,4330,4330,4330,0
|
|
20240708,183900,141509815,4330,4330,4330,4330,0
|
|
20240708,183800,141509815,4330,4330,4330,4330,0
|
|
20240708,183700,141509815,4330,4330,4330,4330,0
|
|
20240708,183600,141509815,4330,4330,4330,4330,0
|
|
20240708,183500,141509815,4330,4330,4330,4330,0
|
|
20240708,183400,141509815,4330,4330,4330,4330,0
|
|
20240708,183300,141509815,4330,4330,4330,4330,0
|
|
20240708,183200,141509815,4330,4330,4330,4330,0
|
|
20240708,183100,141509815,4330,4330,4330,4330,0
|
|
20240708,183000,141509815,4330,4330,4330,4330,0
|
|
20240708,182900,141509815,4330,4330,4330,4330,0
|
|
20240708,182800,141509815,4330,4330,4330,4330,0
|
|
20240708,182700,141509815,4330,4330,4330,4330,0
|
|
20240708,182600,141509815,4330,4330,4330,4330,0
|
|
20240708,182500,141509815,4330,4330,4330,4330,0
|
|
20240708,182400,141509815,4330,4330,4330,4330,0
|
|
20240708,182300,141509815,4330,4330,4330,4330,85
|
|
20240708,182200,141509815,4330,4330,4330,4330,0
|
|
20240708,182100,141509815,4330,4330,4330,4330,0
|
|
20240708,182000,141509815,4330,4330,4330,4330,0
|
|
20240708,181900,141509815,4330,4330,4330,4330,0
|
|
20240708,181800,141509815,4330,4330,4330,4330,0
|
|
20240708,181700,141509815,4330,4330,4330,4330,0
|
|
20240708,181600,141509815,4330,4330,4330,4330,0
|
|
20240708,181500,141509815,4330,4330,4330,4330,0
|
|
20240708,181400,141509815,4330,4330,4330,4330,0
|
|
20240708,181300,141509815,4330,4330,4330,4330,0
|
|
20240708,181200,141509815,4330,4330,4330,4330,0
|
|
20240708,181100,141509815,4330,4330,4330,4330,0
|
|
20240708,181000,141509815,4330,4330,4330,4330,0
|
|
20240708,180900,141509815,4330,4330,4330,4330,0
|
|
20240708,180800,141509815,4330,4330,4330,4330,0
|
|
20240708,180700,141509815,4330,4330,4330,4330,0
|
|
20240708,180600,141509815,4330,4330,4330,4330,0
|
|
20240708,180500,141509815,4330,4330,4330,4330,0
|
|
20240708,180400,141509815,4330,4330,4330,4330,0
|
|
20240708,180300,141509815,4330,4330,4330,4330,0
|
|
20240708,180200,141509815,4330,4330,4330,4330,0
|
|
20240708,180100,141509815,4330,4330,4330,4330,0
|
|
20240708,180000,141509815,4330,4330,4330,4330,0
|
|
20240708,175900,141509815,4330,4330,4330,4330,0
|
|
20240708,175800,141509815,4330,4330,4330,4330,0
|
|
20240708,175700,141509815,4330,4330,4330,4330,0
|
|
20240708,175600,141509815,4330,4330,4330,4330,0
|
|
20240708,175500,141509815,4330,4330,4330,4330,0
|
|
20240708,175400,141509815,4330,4330,4330,4330,0
|
|
20240708,175300,141509815,4330,4330,4330,4330,85
|
|
20240708,175200,141509815,4330,4330,4330,4330,0
|
|
20240708,175100,141509815,4330,4330,4330,4330,0
|
|
20240708,175000,141509815,4330,4330,4330,4330,0
|
|
20240708,174900,141509815,4330,4330,4330,4330,0
|
|
20240708,174800,141509815,4330,4330,4330,4330,0
|
|
20240708,174700,141509815,4330,4330,4330,4330,0
|
|
20240708,174600,141509815,4330,4330,4330,4330,0
|
|
20240708,174500,141509815,4330,4330,4330,4330,0
|
|
20240708,174400,141509815,4330,4330,4330,4330,0
|
|
20240708,174300,141509815,4330,4330,4330,4330,0
|
|
20240708,174200,141509815,4330,4330,4330,4330,0
|
|
20240708,174100,141509815,4330,4330,4330,4330,0
|
|
20240708,174000,141509815,4330,4330,4330,4330,0
|
|
20240708,173900,141509815,4330,4330,4330,4330,0
|
|
20240708,173800,141509815,4330,4330,4330,4330,0
|
|
20240708,173700,141509815,4330,4330,4330,4330,0
|
|
20240708,173600,141509815,4330,4330,4330,4330,0
|
|
20240708,173500,141509815,4330,4330,4330,4330,0
|
|
20240708,173400,141509815,4330,4330,4330,4330,0
|
|
20240708,173300,141509815,4330,4330,4330,4330,0
|
|
20240708,173200,141509815,4330,4330,4330,4330,0
|
|
20240708,173100,141509815,4330,4330,4330,4330,0
|
|
20240708,173000,141509815,4330,4330,4330,4330,0
|
|
20240708,172900,141509815,4330,4330,4330,4330,0
|
|
20240708,172800,141509815,4330,4330,4330,4330,0
|
|
20240708,172700,141509815,4330,4330,4330,4330,0
|
|
20240708,172600,141509815,4330,4330,4330,4330,0
|
|
20240708,172500,141509815,4330,4330,4330,4330,0
|
|
20240708,172400,141509815,4330,4330,4330,4330,0
|
|
20240708,172300,141509815,4330,4330,4330,4330,85
|
|
20240708,172200,141509815,4330,4330,4330,4330,0
|
|
20240708,172100,141509815,4330,4330,4330,4330,0
|
|
20240708,172000,141509815,4330,4330,4330,4330,0
|
|
20240708,171900,141509815,4330,4330,4330,4330,0
|
|
20240708,171800,141509815,4330,4330,4330,4330,0
|
|
20240708,171700,141509815,4330,4330,4330,4330,0
|
|
20240708,171600,141509815,4330,4330,4330,4330,0
|
|
20240708,171500,141509815,4330,4330,4330,4330,0
|
|
20240708,171400,141509815,4330,4330,4330,4330,0
|
|
20240708,171300,141509815,4330,4330,4330,4330,0
|
|
20240708,171200,141509815,4330,4330,4330,4330,0
|
|
20240708,171100,141509815,4330,4330,4330,4330,0
|
|
20240708,171000,141509815,4330,4330,4330,4330,0
|
|
20240708,170900,141509815,4330,4330,4330,4330,0
|
|
20240708,170800,141509815,4330,4330,4330,4330,0
|
|
20240708,170700,141509815,4330,4330,4330,4330,0
|
|
20240708,170600,141509815,4330,4330,4330,4330,0
|
|
20240708,170500,141509815,4330,4330,4330,4330,0
|
|
20240708,170400,141509815,4330,4330,4330,4330,0
|
|
20240708,170300,141509815,4330,4330,4330,4330,0
|
|
20240708,170200,141509815,4330,4330,4330,4330,0
|
|
20240708,170100,141509815,4330,4330,4330,4330,0
|
|
20240708,170000,141509815,4330,4330,4330,4330,0
|
|
20240708,165900,141509815,4330,4330,4330,4330,0
|
|
20240708,165800,141509815,4330,4330,4330,4330,0
|
|
20240708,165700,141509815,4330,4330,4330,4330,0
|
|
20240708,165600,141509815,4330,4330,4330,4330,0
|
|
20240708,165500,141509815,4330,4330,4330,4330,0
|
|
20240708,165400,141509815,4330,4330,4330,4330,0
|
|
20240708,165300,141509815,4330,4330,4330,4330,85
|
|
20240708,165200,141509815,4330,4330,4330,4330,0
|
|
20240708,165100,141509815,4330,4330,4330,4330,0
|
|
20240708,165000,141509815,4330,4330,4330,4330,0
|
|
20240708,164900,141509815,4330,4330,4330,4330,0
|
|
20240708,164800,141509815,4330,4330,4330,4330,0
|
|
20240708,164700,141509815,4330,4330,4330,4330,0
|
|
20240708,164600,141509815,4330,4330,4330,4330,0
|
|
20240708,164500,141509815,4330,4330,4330,4330,0
|
|
20240708,164400,141509815,4330,4330,4330,4330,0
|
|
20240708,164300,141509815,4330,4330,4330,4330,0
|
|
20240708,164200,141509815,4330,4330,4330,4330,0
|
|
20240708,164100,141509815,4330,4330,4330,4330,0
|
|
20240708,164000,141509815,4330,4330,4330,4330,0
|
|
20240708,163900,141509815,4330,4330,4330,4330,0
|
|
20240708,163800,141509815,4330,4330,4330,4330,0
|
|
20240708,163700,141509815,4330,4330,4330,4330,0
|
|
20240708,163600,141509815,4330,4330,4330,4330,0
|
|
20240708,163500,141509815,4330,4330,4330,4330,0
|
|
20240708,163400,141509815,4330,4330,4330,4330,0
|
|
20240708,163300,141509815,4330,4330,4330,4330,0
|
|
20240708,163200,141509815,4330,4330,4330,4330,0
|
|
20240708,163100,141509815,4330,4330,4330,4330,0
|
|
20240708,163000,141509815,4330,4330,4330,4330,0
|
|
20240708,162900,141509815,4330,4330,4330,4330,0
|
|
20240708,162800,141509815,4330,4330,4330,4330,0
|
|
20240708,162700,141509815,4330,4330,4330,4330,0
|
|
20240708,162600,141509815,4330,4330,4330,4330,0
|
|
20240708,162500,141509815,4330,4330,4330,4330,0
|
|
20240708,162400,141509815,4330,4330,4330,4330,0
|
|
20240708,162300,141509815,4330,4330,4330,4330,85
|
|
20240708,162200,141509815,4330,4330,4330,4330,0
|
|
20240708,162100,141509815,4330,4330,4330,4330,0
|
|
20240708,162000,141509815,4330,4330,4330,4330,0
|
|
20240708,161900,141509815,4330,4330,4330,4330,0
|
|
20240708,161800,141509815,4330,4330,4330,4330,0
|
|
20240708,161700,141509815,4330,4330,4330,4330,0
|
|
20240708,161600,141509815,4330,4330,4330,4330,0
|
|
20240708,161500,141509815,4330,4330,4330,4330,0
|
|
20240708,161400,141509815,4330,4330,4330,4330,0
|
|
20240708,161300,141509815,4330,4330,4330,4330,0
|
|
20240708,161200,141509815,4330,4330,4330,4330,0
|
|
20240708,161100,141509815,4330,4330,4330,4330,0
|
|
20240708,161000,141509815,4330,4330,4330,4330,0
|
|
20240708,160900,141509815,4330,4330,4330,4330,0
|
|
20240708,160800,141509815,4330,4330,4330,4330,0
|
|
20240708,160700,141509815,4330,4330,4330,4330,0
|
|
20240708,160600,141509815,4330,4330,4330,4330,0
|
|
20240708,160500,141509815,4330,4330,4330,4330,0
|
|
20240708,160400,141509815,4330,4330,4330,4330,0
|
|
20240708,160300,141509815,4330,4330,4330,4330,0
|
|
20240708,160200,141509815,4330,4330,4330,4330,0
|
|
20240708,160100,141509815,4330,4330,4330,4330,0
|
|
20240708,160000,141509815,4330,4330,4330,4330,0
|
|
20240708,155900,141509815,4330,4330,4330,4330,0
|
|
20240708,155800,141509815,4330,4330,4330,4330,0
|
|
20240708,155700,141509815,4330,4330,4330,4330,0
|
|
20240708,155600,141509815,4330,4330,4330,4330,0
|
|
20240708,155500,141509815,4330,4330,4330,4330,0
|
|
20240708,155400,141509815,4330,4330,4330,4330,0
|
|
20240708,155300,141509815,4330,4330,4330,4330,85
|
|
20240708,155200,141509815,4330,4330,4330,4330,0
|
|
20240708,155100,141509815,4330,4330,4330,4330,0
|
|
20240708,155000,141509815,4330,4330,4330,4330,0
|
|
20240708,154900,141509815,4330,4330,4330,4330,0
|
|
20240708,154800,141509815,4330,4330,4330,4330,0
|
|
20240708,154700,141509815,4330,4330,4330,4330,0
|
|
20240708,154600,141509815,4330,4330,4330,4330,0
|
|
20240708,154500,141509815,4330,4330,4330,4330,0
|
|
20240708,154400,141509815,4330,4330,4330,4330,0
|
|
20240708,154300,141509815,4330,4330,4330,4330,0
|
|
20240708,154200,141509815,4330,4330,4330,4330,0
|
|
20240708,154100,141509815,4330,4330,4330,4330,0
|
|
20240708,154000,141509815,4330,4330,4330,4330,0
|
|
20240708,153900,141509815,4330,4330,4330,4330,0
|
|
20240708,153800,141509815,4330,4330,4330,4330,0
|
|
20240708,153700,141509815,4330,4330,4330,4330,0
|
|
20240708,153600,141509815,4330,4330,4330,4330,0
|
|
20240708,153500,141509815,4330,4330,4330,4330,0
|
|
20240708,153400,141509815,4330,4330,4330,4330,0
|
|
20240708,153300,141509815,4330,4330,4330,4330,0
|
|
20240708,153200,141509815,4330,4330,4330,4330,0
|
|
20240708,153100,141509815,4330,4330,4330,4330,0
|
|
20240708,153000,141509815,4330,4330,4330,4330,85
|
|
20240708,152900,141141765,4325,4325,4325,4325,0
|
|
20240708,152800,141141765,4325,4325,4325,4325,0
|
|
20240708,152700,141141765,4325,4325,4325,4325,0
|
|
20240708,152600,141141765,4325,4325,4325,4325,0
|
|
20240708,152500,141141765,4325,4325,4325,4325,0
|
|
20240708,152400,141141765,4325,4325,4325,4325,0
|
|
20240708,152300,141141765,4325,4325,4325,4325,0
|
|
20240708,152200,141141765,4325,4325,4325,4325,0
|
|
20240708,152100,141141765,4325,4325,4325,4325,0
|
|
20240708,152000,141141765,4325,4325,4325,4325,0
|
|
20240708,151900,141141765,4325,4325,4325,4325,1
|
|
20240708,151800,141137440,4310,4310,4310,4310,3
|
|
20240708,151700,141124510,4315,4315,4315,4315,0
|
|
20240708,151600,141124510,4315,4315,4315,4315,2
|
|
20240708,151500,141115880,4320,4320,4320,4320,0
|
|
20240708,151400,141115880,4320,4320,4320,4320,0
|
|
20240708,151300,141115880,4320,4320,4320,4320,0
|
|
20240708,151200,141115880,4320,4320,4320,4320,18
|
|
20240708,151100,141038120,4310,4310,4310,4310,0
|
|
20240708,151000,141038120,4310,4310,4310,4310,0
|
|
20240708,150900,141038120,4310,4310,4310,4310,0
|
|
20240708,150800,141038120,4310,4310,4310,4310,0
|
|
20240708,150700,141038120,4310,4310,4310,4310,0
|
|
20240708,150600,141038120,4310,4310,4310,4310,2
|
|
20240708,150500,141029500,4320,4320,4320,4320,0
|
|
20240708,150400,141029500,4320,4320,4320,4320,0
|
|
20240708,150300,141029500,4320,4320,4320,4320,143
|
|
20240708,150200,140411740,4305,4315,4315,4305,2000
|
|
20240708,150100,131801690,4320,4320,4320,4320,0
|
|
20240708,150000,131801690,4320,4320,4320,4320,0
|
|
20240708,145900,131801690,4320,4320,4320,4320,24
|
|
20240708,145800,131698010,4320,4320,4320,4320,0
|
|
20240708,145700,131698010,4320,4320,4320,4320,0
|
|
20240708,145600,131698010,4320,4320,4320,4320,30
|
|
20240708,145500,131568410,4315,4315,4315,4315,0
|
|
20240708,145400,131568410,4315,4315,4315,4315,0
|
|
20240708,145300,131568410,4315,4315,4315,4315,0
|
|
20240708,145200,131568410,4315,4315,4315,4315,0
|
|
20240708,145100,131568410,4315,4315,4315,4315,0
|
|
20240708,145000,131568410,4315,4315,4315,4315,0
|
|
20240708,144900,131568410,4315,4315,4315,4315,0
|
|
20240708,144800,131568410,4315,4315,4315,4315,11
|
|
20240708,144700,131520945,4300,4310,4310,4300,100
|
|
20240708,144600,131090745,4315,4315,4315,4315,0
|
|
20240708,144500,131090745,4315,4315,4315,4315,0
|
|
20240708,144400,131090745,4315,4315,4315,4315,0
|
|
20240708,144300,131090745,4315,4315,4315,4315,3
|
|
20240708,144200,131077800,4315,4315,4315,4315,0
|
|
20240708,144100,131077800,4315,4315,4315,4315,0
|
|
20240708,144000,131077800,4315,4315,4315,4315,0
|
|
20240708,143900,131077800,4315,4315,4315,4315,3
|
|
20240708,143800,131064855,4315,4315,4315,4315,0
|
|
20240708,143700,131064855,4315,4315,4315,4315,0
|
|
20240708,143600,131064855,4315,4315,4315,4315,8
|
|
20240708,143500,131030335,4315,4315,4315,4315,0
|
|
20240708,143400,131030335,4315,4315,4315,4315,0
|
|
20240708,143300,131030335,4315,4315,4315,4315,0
|
|
20240708,143200,131030335,4315,4315,4315,4315,0
|
|
20240708,143100,131030335,4315,4315,4315,4315,0
|
|
20240708,143000,131030335,4315,4315,4315,4315,4
|
|
20240708,142900,131013075,4315,4315,4315,4315,14
|
|
20240708,142800,130952665,4300,4300,4300,4300,0
|
|
20240708,142700,130952665,4300,4300,4300,4300,0
|
|
20240708,142600,130952665,4300,4300,4300,4300,0
|
|
20240708,142500,130952665,4300,4300,4300,4300,0
|
|
20240708,142400,130952665,4300,4300,4300,4300,0
|
|
20240708,142300,130952665,4300,4300,4300,4300,0
|
|
20240708,142200,130952665,4300,4300,4300,4300,0
|
|
20240708,142100,130952665,4300,4300,4300,4300,0
|
|
20240708,142000,130952665,4300,4300,4300,4300,0
|
|
20240708,141900,130952665,4300,4300,4300,4300,0
|
|
20240708,141800,130952665,4300,4300,4300,4300,5
|
|
20240708,141700,130931165,4300,4300,4300,4300,0
|
|
20240708,141600,130931165,4300,4300,4300,4300,0
|
|
20240708,141500,130931165,4300,4295,4300,4295,109
|
|
20240708,141400,130462535,4295,4295,4295,4295,0
|
|
20240708,141300,130462535,4295,4295,4295,4295,0
|
|
20240708,141200,130462535,4295,4295,4295,4295,0
|
|
20240708,141100,130462535,4295,4295,4295,4295,0
|
|
20240708,141000,130462535,4295,4295,4295,4295,0
|
|
20240708,140900,130462535,4295,4300,4300,4295,1000
|
|
20240708,140800,126165225,4305,4305,4305,4305,120
|
|
20240708,140700,125648625,4315,4315,4315,4315,0
|
|
20240708,140600,125648625,4315,4315,4315,4315,0
|
|
20240708,140500,125648625,4315,4315,4315,4315,1
|
|
20240708,140400,125644310,4315,4315,4315,4315,0
|
|
20240708,140300,125644310,4315,4315,4315,4315,0
|
|
20240708,140200,125644310,4315,4315,4315,4315,0
|
|
20240708,140100,125644310,4315,4315,4315,4315,0
|
|
20240708,140000,125644310,4315,4315,4315,4315,1
|
|
20240708,135900,125639995,4300,4300,4300,4300,0
|
|
20240708,135800,125639995,4300,4300,4300,4300,0
|
|
20240708,135700,125639995,4300,4300,4300,4300,0
|
|
20240708,135600,125639995,4300,4300,4300,4300,0
|
|
20240708,135500,125639995,4300,4300,4300,4300,0
|
|
20240708,135400,125639995,4300,4300,4300,4300,0
|
|
20240708,135300,125639995,4300,4300,4300,4300,0
|
|
20240708,135200,125639995,4300,4300,4300,4300,0
|
|
20240708,135100,125639995,4300,4300,4300,4300,0
|
|
20240708,135000,125639995,4300,4300,4300,4300,0
|
|
20240708,134900,125639995,4300,4300,4300,4300,0
|
|
20240708,134800,125639995,4300,4300,4300,4300,0
|
|
20240708,134700,125639995,4300,4300,4300,4300,0
|
|
20240708,134600,125639995,4300,4300,4300,4300,0
|
|
20240708,134500,125639995,4300,4300,4300,4300,0
|
|
20240708,134400,125639995,4300,4300,4300,4300,0
|
|
20240708,134300,125639995,4300,4300,4300,4300,0
|
|
20240708,134200,125639995,4300,4300,4300,4300,0
|
|
20240708,134100,125639995,4300,4300,4300,4300,1
|
|
20240708,134000,125635695,4300,4300,4300,4300,0
|
|
20240708,133900,125635695,4300,4300,4300,4300,0
|
|
20240708,133800,125635695,4300,4300,4300,4300,0
|
|
20240708,133700,125635695,4300,4300,4300,4300,0
|
|
20240708,133600,125635695,4300,4300,4300,4300,0
|
|
20240708,133500,125635695,4300,4300,4300,4300,0
|
|
20240708,133400,125635695,4300,4300,4300,4300,500
|
|
20240708,133300,123485695,4300,4300,4300,4300,200
|
|
20240708,133200,122625695,4300,4300,4300,4300,500
|
|
20240708,133100,120475695,4300,4300,4310,4300,650
|
|
20240708,133000,117679695,4315,4315,4315,4315,5
|
|
20240708,132900,117658120,4315,4315,4315,4315,0
|
|
20240708,132800,117658120,4315,4315,4315,4315,0
|
|
20240708,132700,117658120,4315,4315,4315,4315,0
|
|
20240708,132600,117658120,4315,4315,4315,4315,0
|
|
20240708,132500,117658120,4315,4315,4315,4315,1
|
|
20240708,132400,117653805,4315,4315,4315,4315,0
|
|
20240708,132300,117653805,4315,4315,4315,4315,0
|
|
20240708,132200,117653805,4315,4315,4315,4315,0
|
|
20240708,132100,117653805,4315,4315,4315,4315,0
|
|
20240708,132000,117653805,4315,4315,4315,4315,1
|
|
20240708,131900,117649490,4315,4315,4315,4315,0
|
|
20240708,131800,117649490,4315,4315,4315,4315,0
|
|
20240708,131700,117649490,4315,4310,4315,4310,368
|
|
20240708,131600,116063265,4300,4300,4300,4300,0
|
|
20240708,131500,116063265,4300,4300,4300,4300,2
|
|
20240708,131400,116054665,4310,4310,4310,4310,0
|
|
20240708,131300,116054665,4310,4310,4310,4310,0
|
|
20240708,131200,116054665,4310,4310,4310,4310,241
|
|
20240708,131100,115015955,4310,4310,4310,4310,0
|
|
20240708,131000,115015955,4310,4310,4310,4310,0
|
|
20240708,130900,115015955,4310,4310,4310,4310,1
|
|
20240708,130800,115011645,4300,4310,4310,4300,2
|
|
20240708,130700,115003035,4310,4310,4310,4310,1
|
|
20240708,130600,114998725,4310,4310,4310,4310,0
|
|
20240708,130500,114998725,4310,4310,4310,4310,0
|
|
20240708,130400,114998725,4310,4310,4310,4310,0
|
|
20240708,130300,114998725,4310,4310,4310,4310,0
|
|
20240708,130200,114998725,4310,4310,4310,4310,0
|
|
20240708,130100,114998725,4310,4310,4310,4310,0
|
|
20240708,130000,114998725,4310,4310,4310,4310,0
|
|
20240708,125900,114998725,4310,4310,4310,4310,0
|
|
20240708,125800,114998725,4310,4310,4310,4310,0
|
|
20240708,125700,114998725,4310,4310,4310,4310,0
|
|
20240708,125600,114998725,4310,4310,4310,4310,0
|
|
20240708,125500,114998725,4310,4310,4310,4310,0
|
|
20240708,125400,114998725,4310,4310,4310,4310,0
|
|
20240708,125300,114998725,4310,4310,4310,4310,0
|
|
20240708,125200,114998725,4310,4310,4310,4310,0
|
|
20240708,125100,114998725,4310,4310,4310,4310,120
|
|
20240708,125000,114481525,4305,4305,4305,4305,2
|
|
20240708,124900,114472915,4305,4305,4305,4305,0
|
|
20240708,124800,114472915,4305,4305,4305,4305,0
|
|
20240708,124700,114472915,4305,4305,4305,4305,0
|
|
20240708,124600,114472915,4305,4305,4305,4305,0
|
|
20240708,124500,114472915,4305,4305,4305,4305,0
|
|
20240708,124400,114472915,4305,4305,4305,4305,0
|
|
20240708,124300,114472915,4305,4305,4305,4305,0
|
|
20240708,124200,114472915,4305,4305,4305,4305,1
|
|
20240708,124100,114468610,4300,4300,4300,4300,0
|
|
20240708,124000,114468610,4300,4300,4300,4300,0
|
|
20240708,123900,114468610,4300,4300,4300,4300,0
|
|
20240708,123800,114468610,4300,4300,4300,4300,0
|
|
20240708,123700,114468610,4300,4300,4300,4300,0
|
|
20240708,123600,114468610,4300,4300,4300,4300,0
|
|
20240708,123500,114468610,4300,4300,4300,4300,0
|
|
20240708,123400,114468610,4300,4295,4300,4295,1533
|
|
20240708,123300,107884135,4295,4295,4295,4295,0
|
|
20240708,123200,107884135,4295,4295,4295,4295,200
|
|
20240708,123100,107025135,4295,4295,4295,4295,0
|
|
20240708,123000,107025135,4295,4295,4295,4295,35
|
|
20240708,122900,106874810,4300,4300,4300,4300,1
|
|
20240708,122800,106870510,4300,4300,4300,4300,1
|
|
20240708,122700,106866210,4290,4290,4290,4290,0
|
|
20240708,122600,106866210,4290,4290,4290,4290,0
|
|
20240708,122500,106866210,4290,4290,4290,4290,0
|
|
20240708,122400,106866210,4290,4290,4290,4290,489
|
|
20240708,122300,104768400,4290,4290,4290,4290,11
|
|
20240708,122200,104721210,4290,4290,4290,4290,0
|
|
20240708,122100,104721210,4290,4290,4290,4290,0
|
|
20240708,122000,104721210,4290,4290,4290,4290,0
|
|
20240708,121900,104721210,4290,4300,4305,4290,1032
|
|
20240708,121800,100293445,4300,4300,4300,4300,0
|
|
20240708,121700,100293445,4300,4295,4300,4295,2252
|
|
20240708,121600,90609855,4290,4290,4290,4290,0
|
|
20240708,121500,90609855,4290,4290,4290,4290,0
|
|
20240708,121400,90609855,4290,4290,4290,4290,0
|
|
20240708,121300,90609855,4290,4290,4290,4290,0
|
|
20240708,121200,90609855,4290,4290,4290,4290,0
|
|
20240708,121100,90609855,4290,4290,4290,4290,0
|
|
20240708,121000,90609855,4290,4290,4290,4290,0
|
|
20240708,120900,90609855,4290,4290,4290,4290,1
|
|
20240708,120800,90605565,4290,4290,4290,4290,14
|
|
20240708,120700,90545505,4285,4285,4285,4285,0
|
|
20240708,120600,90545505,4285,4285,4285,4285,0
|
|
20240708,120500,90545505,4285,4285,4285,4285,400
|
|
20240708,120400,88831505,4290,4290,4290,4290,0
|
|
20240708,120300,88831505,4290,4290,4290,4290,0
|
|
20240708,120200,88831505,4290,4290,4290,4290,0
|
|
20240708,120100,88831505,4290,4290,4290,4290,0
|
|
20240708,120000,88831505,4290,4290,4290,4290,0
|
|
20240708,115900,88831505,4290,4290,4290,4290,0
|
|
20240708,115800,88831505,4290,4290,4290,4290,0
|
|
20240708,115700,88831505,4290,4290,4290,4290,0
|
|
20240708,115600,88831505,4290,4290,4290,4290,20
|
|
20240708,115500,88745705,4290,4290,4290,4290,50
|
|
20240708,115400,88531205,4290,4290,4290,4290,0
|
|
20240708,115300,88531205,4290,4290,4290,4290,3
|
|
20240708,115200,88518335,4285,4285,4285,4285,0
|
|
20240708,115100,88518335,4285,4285,4285,4285,0
|
|
20240708,115000,88518335,4285,4285,4285,4285,0
|
|
20240708,114900,88518335,4285,4285,4285,4285,0
|
|
20240708,114800,88518335,4285,4285,4285,4285,0
|
|
20240708,114700,88518335,4285,4285,4285,4285,6
|
|
20240708,114600,88492625,4290,4290,4290,4290,10
|
|
20240708,114500,88449725,4290,4290,4290,4290,0
|
|
20240708,114400,88449725,4290,4290,4290,4290,0
|
|
20240708,114300,88449725,4290,4290,4290,4290,0
|
|
20240708,114200,88449725,4290,4290,4290,4290,0
|
|
20240708,114100,88449725,4290,4290,4290,4290,2
|
|
20240708,114000,88441145,4290,4290,4290,4290,0
|
|
20240708,113900,88441145,4290,4290,4290,4290,0
|
|
20240708,113800,88441145,4290,4290,4290,4290,36
|
|
20240708,113700,88286705,4290,4290,4290,4290,0
|
|
20240708,113600,88286705,4290,4290,4290,4290,0
|
|
20240708,113500,88286705,4290,4290,4290,4290,2
|
|
20240708,113400,88278125,4290,4290,4290,4290,0
|
|
20240708,113300,88278125,4290,4290,4290,4290,0
|
|
20240708,113200,88278125,4290,4290,4290,4290,0
|
|
20240708,113100,88278125,4290,4290,4290,4290,0
|
|
20240708,113000,88278125,4290,4290,4290,4290,0
|
|
20240708,112900,88278125,4290,4290,4290,4290,0
|
|
20240708,112800,88278125,4290,4290,4290,4290,1
|
|
20240708,112700,88273835,4280,4280,4280,4280,0
|
|
20240708,112600,88273835,4280,4280,4280,4280,0
|
|
20240708,112500,88273835,4280,4280,4280,4280,0
|
|
20240708,112400,88273835,4280,4280,4280,4280,0
|
|
20240708,112300,88273835,4280,4280,4280,4280,1
|
|
20240708,112200,88269555,4290,4300,4300,4265,2157
|
|
20240708,112100,79022985,4310,4310,4310,4310,10
|
|
20240708,112000,78979885,4310,4310,4310,4310,0
|
|
20240708,111900,78979885,4310,4310,4310,4310,0
|
|
20240708,111800,78979885,4310,4310,4310,4310,18
|
|
20240708,111700,78902305,4300,4300,4300,4300,0
|
|
20240708,111600,78902305,4300,4300,4300,4300,0
|
|
20240708,111500,78902305,4300,4300,4300,4300,0
|
|
20240708,111400,78902305,4300,4300,4300,4300,0
|
|
20240708,111300,78902305,4300,4300,4300,4300,0
|
|
20240708,111200,78902305,4300,4300,4300,4300,0
|
|
20240708,111100,78902305,4300,4305,4305,4300,22
|
|
20240708,111000,78807675,4310,4310,4310,4310,25
|
|
20240708,110900,78699925,4310,4310,4310,4310,0
|
|
20240708,110800,78699925,4310,4310,4310,4310,0
|
|
20240708,110700,78699925,4310,4310,4310,4310,0
|
|
20240708,110600,78699925,4310,4310,4310,4310,0
|
|
20240708,110500,78699925,4310,4310,4310,4310,224
|
|
20240708,110400,77734485,4305,4305,4305,4305,0
|
|
20240708,110300,77734485,4305,4305,4305,4305,0
|
|
20240708,110200,77734485,4305,4305,4305,4305,0
|
|
20240708,110100,77734485,4305,4305,4305,4305,0
|
|
20240708,110000,77734485,4305,4305,4305,4305,0
|
|
20240708,105900,77734485,4305,4305,4305,4305,0
|
|
20240708,105800,77734485,4305,4305,4305,4305,0
|
|
20240708,105700,77734485,4305,4305,4305,4305,0
|
|
20240708,105600,77734485,4305,4305,4305,4305,0
|
|
20240708,105500,77734485,4305,4305,4305,4305,0
|
|
20240708,105400,77734485,4305,4305,4305,4305,0
|
|
20240708,105300,77734485,4305,4305,4305,4305,0
|
|
20240708,105200,77734485,4305,4305,4305,4305,0
|
|
20240708,105100,77734485,4305,4305,4305,4305,0
|
|
20240708,105000,77734485,4305,4305,4305,4305,30
|
|
20240708,104900,77605335,4300,4300,4300,4300,0
|
|
20240708,104800,77605335,4300,4300,4300,4300,0
|
|
20240708,104700,77605335,4300,4300,4300,4300,0
|
|
20240708,104600,77605335,4300,4300,4300,4300,0
|
|
20240708,104500,77605335,4300,4300,4300,4300,0
|
|
20240708,104400,77605335,4300,4300,4300,4300,0
|
|
20240708,104300,77605335,4300,4300,4300,4300,0
|
|
20240708,104200,77605335,4300,4300,4300,4300,0
|
|
20240708,104100,77605335,4300,4300,4300,4300,0
|
|
20240708,104000,77605335,4300,4300,4300,4300,0
|
|
20240708,103900,77605335,4300,4300,4300,4300,0
|
|
20240708,103800,77605335,4300,4300,4300,4300,49
|
|
20240708,103700,77394635,4300,4300,4300,4300,0
|
|
20240708,103600,77394635,4300,4300,4300,4300,0
|
|
20240708,103500,77394635,4300,4300,4300,4300,1
|
|
20240708,103400,77390335,4300,4300,4300,4300,0
|
|
20240708,103300,77390335,4300,4300,4300,4300,0
|
|
20240708,103200,77390335,4300,4300,4300,4300,0
|
|
20240708,103100,77390335,4300,4300,4300,4300,0
|
|
20240708,103000,77390335,4300,4300,4300,4300,0
|
|
20240708,102900,77390335,4300,4300,4300,4300,0
|
|
20240708,102800,77390335,4300,4300,4300,4300,0
|
|
20240708,102700,77390335,4300,4300,4300,4300,0
|
|
20240708,102600,77390335,4300,4300,4300,4300,0
|
|
20240708,102500,77390335,4300,4300,4300,4300,0
|
|
20240708,102400,77390335,4300,4300,4300,4300,0
|
|
20240708,102300,77390335,4300,4300,4300,4300,0
|
|
20240708,102200,77390335,4300,4300,4300,4300,0
|
|
20240708,102100,77390335,4300,4300,4300,4300,0
|
|
20240708,102000,77390335,4300,4300,4300,4300,0
|
|
20240708,101900,77390335,4300,4300,4300,4300,0
|
|
20240708,101800,77390335,4300,4300,4300,4300,0
|
|
20240708,101700,77390335,4300,4300,4300,4300,0
|
|
20240708,101600,77390335,4300,4300,4300,4300,2
|
|
20240708,101500,77381735,4295,4295,4295,4295,0
|
|
20240708,101400,77381735,4295,4295,4295,4295,0
|
|
20240708,101300,77381735,4295,4295,4295,4295,0
|
|
20240708,101200,77381735,4295,4295,4295,4295,0
|
|
20240708,101100,77381735,4295,4295,4295,4295,7
|
|
20240708,101000,77351670,4295,4295,4295,4295,0
|
|
20240708,100900,77351670,4295,4295,4295,4295,0
|
|
20240708,100800,77351670,4295,4295,4295,4295,23
|
|
20240708,100700,77252885,4290,4290,4290,4290,0
|
|
20240708,100600,77252885,4290,4290,4290,4290,0
|
|
20240708,100500,77252885,4290,4290,4290,4290,0
|
|
20240708,100400,77252885,4290,4290,4290,4290,33
|
|
20240708,100300,77111315,4300,4300,4300,4300,44
|
|
20240708,100200,76922115,4295,4305,4305,4265,1402
|
|
20240708,100100,70910140,4340,4340,4340,4340,1
|
|
20240708,100000,70905800,4335,4335,4335,4335,45
|
|
20240708,095900,70710725,4305,4305,4305,4305,3
|
|
20240708,095800,70697810,4330,4325,4330,4325,102
|
|
20240708,095700,70256155,4325,4325,4325,4325,50
|
|
20240708,095600,70039905,4325,4325,4325,4325,190
|
|
20240708,095500,69218155,4300,4300,4300,4300,0
|
|
20240708,095400,69218155,4300,4300,4300,4300,0
|
|
20240708,095300,69218155,4300,4300,4300,4300,0
|
|
20240708,095200,69218155,4300,4300,4300,4300,0
|
|
20240708,095100,69218155,4300,4300,4300,4300,51
|
|
20240708,095000,68998855,4300,4300,4300,4300,0
|
|
20240708,094900,68998855,4300,4300,4300,4300,0
|
|
20240708,094800,68998855,4300,4300,4300,4300,0
|
|
20240708,094700,68998855,4300,4300,4300,4300,0
|
|
20240708,094600,68998855,4300,4300,4300,4300,0
|
|
20240708,094500,68998855,4300,4300,4300,4300,0
|
|
20240708,094400,68998855,4300,4300,4300,4300,0
|
|
20240708,094300,68998855,4300,4300,4300,4300,0
|
|
20240708,094200,68998855,4300,4300,4300,4300,0
|
|
20240708,094100,68998855,4300,4300,4300,4300,0
|
|
20240708,094000,68998855,4300,4300,4300,4300,22
|
|
20240708,093900,68904255,4330,4330,4330,4330,0
|
|
20240708,093800,68904255,4330,4330,4330,4330,0
|
|
20240708,093700,68904255,4330,4330,4330,4330,0
|
|
20240708,093600,68904255,4330,4330,4330,4330,461
|
|
20240708,093500,66908125,4330,4330,4330,4330,0
|
|
20240708,093400,66908125,4330,4330,4330,4330,0
|
|
20240708,093300,66908125,4330,4330,4330,4330,0
|
|
20240708,093200,66908125,4330,4330,4330,4330,0
|
|
20240708,093100,66908125,4330,4330,4330,4330,0
|
|
20240708,093000,66908125,4330,4295,4330,4295,233
|
|
20240708,092900,65901245,4295,4295,4295,4295,0
|
|
20240708,092800,65901245,4295,4295,4295,4295,0
|
|
20240708,092700,65901245,4295,4295,4295,4295,0
|
|
20240708,092600,65901245,4295,4295,4295,4295,0
|
|
20240708,092500,65901245,4295,4295,4295,4295,0
|
|
20240708,092400,65901245,4295,4295,4295,4295,0
|
|
20240708,092300,65901245,4295,4295,4295,4295,0
|
|
20240708,092200,65901245,4295,4295,4295,4295,0
|
|
20240708,092100,65901245,4295,4295,4295,4295,0
|
|
20240708,092000,65901245,4295,4295,4295,4295,4
|
|
20240708,091900,65884065,4310,4310,4310,4310,31
|
|
20240708,091800,65750455,4305,4300,4305,4300,85
|
|
20240708,091700,65384700,4295,4280,4295,4280,14772
|
|
20240708,091600,2159670,4280,4280,4280,4280,231
|
|
20240708,091500,1170990,4280,4280,4280,4280,0
|
|
20240708,091400,1170990,4280,4280,4280,4280,6
|
|
20240708,091300,1145310,4280,4280,4280,4280,3
|
|
20240708,091200,1132470,4280,4280,4280,4280,0
|
|
20240708,091100,1132470,4280,4280,4280,4280,4
|
|
20240708,091000,1115350,4280,4280,4280,4280,0
|
|
20240708,090900,1115350,4280,4280,4280,4280,0
|
|
20240708,090800,1115350,4280,4280,4280,4280,0
|
|
20240708,090700,1115350,4280,4280,4280,4280,120
|
|
20240708,090600,601750,4280,4280,4280,4280,0
|
|
20240708,090500,601750,4280,4280,4280,4280,0
|
|
20240708,090400,601750,4280,4280,4280,4280,0
|
|
20240708,090300,601750,4280,4280,4280,4280,0
|
|
20240708,090200,601750,4280,4280,4280,4280,0
|
|
20240708,090100,601750,4280,4280,4280,4280,7
|
|
20240708,090000,571790,4265,4280,4280,4265,134
|