656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195300,71475110,4310,4310,4310,4310,969
|
|
20240709,195200,71475110,4310,4310,4310,4310,0
|
|
20240709,195100,71475110,4310,4310,4310,4310,0
|
|
20240709,195000,71475110,4310,4310,4310,4310,0
|
|
20240709,194900,71475110,4310,4310,4310,4310,0
|
|
20240709,194800,71475110,4310,4310,4310,4310,0
|
|
20240709,194700,71475110,4310,4310,4310,4310,0
|
|
20240709,194600,71475110,4310,4310,4310,4310,0
|
|
20240709,194500,71475110,4310,4310,4310,4310,0
|
|
20240709,194400,71475110,4310,4310,4310,4310,0
|
|
20240709,194300,71475110,4310,4310,4310,4310,0
|
|
20240709,194200,71475110,4310,4310,4310,4310,0
|
|
20240709,194100,71475110,4310,4310,4310,4310,0
|
|
20240709,194000,71475110,4310,4310,4310,4310,0
|
|
20240709,193900,71475110,4310,4310,4310,4310,0
|
|
20240709,193800,71475110,4310,4310,4310,4310,0
|
|
20240709,193700,71475110,4310,4310,4310,4310,0
|
|
20240709,193600,71475110,4310,4310,4310,4310,0
|
|
20240709,193500,71475110,4310,4310,4310,4310,0
|
|
20240709,193400,71475110,4310,4310,4310,4310,0
|
|
20240709,193300,71475110,4310,4310,4310,4310,0
|
|
20240709,193200,71475110,4310,4310,4310,4310,0
|
|
20240709,193100,71475110,4310,4310,4310,4310,0
|
|
20240709,193000,71475110,4310,4310,4310,4310,0
|
|
20240709,192900,71475110,4310,4310,4310,4310,0
|
|
20240709,192800,71475110,4310,4310,4310,4310,0
|
|
20240709,192700,71475110,4310,4310,4310,4310,0
|
|
20240709,192600,71475110,4310,4310,4310,4310,0
|
|
20240709,192500,71475110,4310,4310,4310,4310,0
|
|
20240709,192400,71475110,4310,4310,4310,4310,0
|
|
20240709,192300,71475110,4310,4310,4310,4310,969
|
|
20240709,192200,71475110,4310,4310,4310,4310,0
|
|
20240709,192100,71475110,4310,4310,4310,4310,0
|
|
20240709,192000,71475110,4310,4310,4310,4310,0
|
|
20240709,191900,71475110,4310,4310,4310,4310,0
|
|
20240709,191800,71475110,4310,4310,4310,4310,0
|
|
20240709,191700,71475110,4310,4310,4310,4310,0
|
|
20240709,191600,71475110,4310,4310,4310,4310,0
|
|
20240709,191500,71475110,4310,4310,4310,4310,0
|
|
20240709,191400,71475110,4310,4310,4310,4310,0
|
|
20240709,191300,71475110,4310,4310,4310,4310,0
|
|
20240709,191200,71475110,4310,4310,4310,4310,0
|
|
20240709,191100,71475110,4310,4310,4310,4310,0
|
|
20240709,191000,71475110,4310,4310,4310,4310,0
|
|
20240709,190900,71475110,4310,4310,4310,4310,0
|
|
20240709,190800,71475110,4310,4310,4310,4310,0
|
|
20240709,190700,71475110,4310,4310,4310,4310,0
|
|
20240709,190600,71475110,4310,4310,4310,4310,0
|
|
20240709,190500,71475110,4310,4310,4310,4310,0
|
|
20240709,190400,71475110,4310,4310,4310,4310,0
|
|
20240709,190300,71475110,4310,4310,4310,4310,0
|
|
20240709,190200,71475110,4310,4310,4310,4310,0
|
|
20240709,190100,71475110,4310,4310,4310,4310,0
|
|
20240709,190000,71475110,4310,4310,4310,4310,0
|
|
20240709,185900,71475110,4310,4310,4310,4310,0
|
|
20240709,185800,71475110,4310,4310,4310,4310,0
|
|
20240709,185700,71475110,4310,4310,4310,4310,0
|
|
20240709,185600,71475110,4310,4310,4310,4310,0
|
|
20240709,185500,71475110,4310,4310,4310,4310,0
|
|
20240709,185400,71475110,4310,4310,4310,4310,0
|
|
20240709,185300,71475110,4310,4310,4310,4310,969
|
|
20240709,185200,71475110,4310,4310,4310,4310,0
|
|
20240709,185100,71475110,4310,4310,4310,4310,0
|
|
20240709,185000,71475110,4310,4310,4310,4310,0
|
|
20240709,184900,71475110,4310,4310,4310,4310,0
|
|
20240709,184800,71475110,4310,4310,4310,4310,0
|
|
20240709,184700,71475110,4310,4310,4310,4310,0
|
|
20240709,184600,71475110,4310,4310,4310,4310,0
|
|
20240709,184500,71475110,4310,4310,4310,4310,0
|
|
20240709,184400,71475110,4310,4310,4310,4310,0
|
|
20240709,184300,71475110,4310,4310,4310,4310,0
|
|
20240709,184200,71475110,4310,4310,4310,4310,0
|
|
20240709,184100,71475110,4310,4310,4310,4310,0
|
|
20240709,184000,71475110,4310,4310,4310,4310,0
|
|
20240709,183900,71475110,4310,4310,4310,4310,0
|
|
20240709,183800,71475110,4310,4310,4310,4310,0
|
|
20240709,183700,71475110,4310,4310,4310,4310,0
|
|
20240709,183600,71475110,4310,4310,4310,4310,0
|
|
20240709,183500,71475110,4310,4310,4310,4310,0
|
|
20240709,183400,71475110,4310,4310,4310,4310,0
|
|
20240709,183300,71475110,4310,4310,4310,4310,0
|
|
20240709,183200,71475110,4310,4310,4310,4310,0
|
|
20240709,183100,71475110,4310,4310,4310,4310,0
|
|
20240709,183000,71475110,4310,4310,4310,4310,0
|
|
20240709,182900,71475110,4310,4310,4310,4310,0
|
|
20240709,182800,71475110,4310,4310,4310,4310,0
|
|
20240709,182700,71475110,4310,4310,4310,4310,0
|
|
20240709,182600,71475110,4310,4310,4310,4310,0
|
|
20240709,182500,71475110,4310,4310,4310,4310,0
|
|
20240709,182400,71475110,4310,4310,4310,4310,0
|
|
20240709,182300,71475110,4310,4310,4310,4310,969
|
|
20240709,182200,71475110,4310,4310,4310,4310,0
|
|
20240709,182100,71475110,4310,4310,4310,4310,0
|
|
20240709,182000,71475110,4310,4310,4310,4310,0
|
|
20240709,181900,71475110,4310,4310,4310,4310,0
|
|
20240709,181800,71475110,4310,4310,4310,4310,0
|
|
20240709,181700,71475110,4310,4310,4310,4310,0
|
|
20240709,181600,71475110,4310,4310,4310,4310,0
|
|
20240709,181500,71475110,4310,4310,4310,4310,0
|
|
20240709,181400,71475110,4310,4310,4310,4310,0
|
|
20240709,181300,71475110,4310,4310,4310,4310,0
|
|
20240709,181200,71475110,4310,4310,4310,4310,0
|
|
20240709,181100,71475110,4310,4310,4310,4310,0
|
|
20240709,181000,71475110,4310,4310,4310,4310,0
|
|
20240709,180900,71475110,4310,4310,4310,4310,0
|
|
20240709,180800,71475110,4310,4310,4310,4310,0
|
|
20240709,180700,71475110,4310,4310,4310,4310,0
|
|
20240709,180600,71475110,4310,4310,4310,4310,0
|
|
20240709,180500,71475110,4310,4310,4310,4310,0
|
|
20240709,180400,71475110,4310,4310,4310,4310,0
|
|
20240709,180300,71475110,4310,4310,4310,4310,0
|
|
20240709,180200,71475110,4310,4310,4310,4310,0
|
|
20240709,180100,71475110,4310,4310,4310,4310,0
|
|
20240709,180000,71475110,4310,4310,4310,4310,0
|
|
20240709,175900,71475110,4310,4310,4310,4310,0
|
|
20240709,175800,71475110,4310,4310,4310,4310,0
|
|
20240709,175700,71475110,4310,4310,4310,4310,0
|
|
20240709,175600,71475110,4310,4310,4310,4310,0
|
|
20240709,175500,71475110,4310,4310,4310,4310,0
|
|
20240709,175400,71475110,4310,4310,4310,4310,0
|
|
20240709,175300,71475110,4310,4310,4310,4310,969
|
|
20240709,175200,71475110,4310,4310,4310,4310,0
|
|
20240709,175100,71475110,4310,4310,4310,4310,0
|
|
20240709,175000,71475110,4310,4310,4310,4310,0
|
|
20240709,174900,71475110,4310,4310,4310,4310,0
|
|
20240709,174800,71475110,4310,4310,4310,4310,0
|
|
20240709,174700,71475110,4310,4310,4310,4310,0
|
|
20240709,174600,71475110,4310,4310,4310,4310,0
|
|
20240709,174500,71475110,4310,4310,4310,4310,0
|
|
20240709,174400,71475110,4310,4310,4310,4310,0
|
|
20240709,174300,71475110,4310,4310,4310,4310,0
|
|
20240709,174200,71475110,4310,4310,4310,4310,0
|
|
20240709,174100,71475110,4310,4310,4310,4310,0
|
|
20240709,174000,71475110,4310,4310,4310,4310,0
|
|
20240709,173900,71475110,4310,4310,4310,4310,0
|
|
20240709,173800,71475110,4310,4310,4310,4310,0
|
|
20240709,173700,71475110,4310,4310,4310,4310,0
|
|
20240709,173600,71475110,4310,4310,4310,4310,0
|
|
20240709,173500,71475110,4310,4310,4310,4310,0
|
|
20240709,173400,71475110,4310,4310,4310,4310,0
|
|
20240709,173300,71475110,4310,4310,4310,4310,0
|
|
20240709,173200,71475110,4310,4310,4310,4310,0
|
|
20240709,173100,71475110,4310,4310,4310,4310,0
|
|
20240709,173000,71475110,4310,4310,4310,4310,0
|
|
20240709,172900,71475110,4310,4310,4310,4310,0
|
|
20240709,172800,71475110,4310,4310,4310,4310,0
|
|
20240709,172700,71475110,4310,4310,4310,4310,0
|
|
20240709,172600,71475110,4310,4310,4310,4310,0
|
|
20240709,172500,71475110,4310,4310,4310,4310,0
|
|
20240709,172400,71475110,4310,4310,4310,4310,0
|
|
20240709,172300,71475110,4310,4310,4310,4310,969
|
|
20240709,172200,71475110,4310,4310,4310,4310,0
|
|
20240709,172100,71475110,4310,4310,4310,4310,0
|
|
20240709,172000,71475110,4310,4310,4310,4310,0
|
|
20240709,171900,71475110,4310,4310,4310,4310,0
|
|
20240709,171800,71475110,4310,4310,4310,4310,0
|
|
20240709,171700,71475110,4310,4310,4310,4310,0
|
|
20240709,171600,71475110,4310,4310,4310,4310,0
|
|
20240709,171500,71475110,4310,4310,4310,4310,0
|
|
20240709,171400,71475110,4310,4310,4310,4310,0
|
|
20240709,171300,71475110,4310,4310,4310,4310,0
|
|
20240709,171200,71475110,4310,4310,4310,4310,0
|
|
20240709,171100,71475110,4310,4310,4310,4310,0
|
|
20240709,171000,71475110,4310,4310,4310,4310,0
|
|
20240709,170900,71475110,4310,4310,4310,4310,0
|
|
20240709,170800,71475110,4310,4310,4310,4310,0
|
|
20240709,170700,71475110,4310,4310,4310,4310,0
|
|
20240709,170600,71475110,4310,4310,4310,4310,0
|
|
20240709,170500,71475110,4310,4310,4310,4310,0
|
|
20240709,170400,71475110,4310,4310,4310,4310,0
|
|
20240709,170300,71475110,4310,4310,4310,4310,0
|
|
20240709,170200,71475110,4310,4310,4310,4310,0
|
|
20240709,170100,71475110,4310,4310,4310,4310,0
|
|
20240709,170000,71475110,4310,4310,4310,4310,0
|
|
20240709,165900,71475110,4310,4310,4310,4310,0
|
|
20240709,165800,71475110,4310,4310,4310,4310,0
|
|
20240709,165700,71475110,4310,4310,4310,4310,0
|
|
20240709,165600,71475110,4310,4310,4310,4310,0
|
|
20240709,165500,71475110,4310,4310,4310,4310,0
|
|
20240709,165400,71475110,4310,4310,4310,4310,0
|
|
20240709,165300,71475110,4310,4310,4310,4310,969
|
|
20240709,165200,71475110,4310,4310,4310,4310,0
|
|
20240709,165100,71475110,4310,4310,4310,4310,0
|
|
20240709,165000,71475110,4310,4310,4310,4310,0
|
|
20240709,164900,71475110,4310,4310,4310,4310,0
|
|
20240709,164800,71475110,4310,4310,4310,4310,0
|
|
20240709,164700,71475110,4310,4310,4310,4310,0
|
|
20240709,164600,71475110,4310,4310,4310,4310,0
|
|
20240709,164500,71475110,4310,4310,4310,4310,0
|
|
20240709,164400,71475110,4310,4310,4310,4310,0
|
|
20240709,164300,71475110,4310,4310,4310,4310,0
|
|
20240709,164200,71475110,4310,4310,4310,4310,0
|
|
20240709,164100,71475110,4310,4310,4310,4310,0
|
|
20240709,164000,71475110,4310,4310,4310,4310,0
|
|
20240709,163900,71475110,4310,4310,4310,4310,0
|
|
20240709,163800,71475110,4310,4310,4310,4310,0
|
|
20240709,163700,71475110,4310,4310,4310,4310,0
|
|
20240709,163600,71475110,4310,4310,4310,4310,0
|
|
20240709,163500,71475110,4310,4310,4310,4310,0
|
|
20240709,163400,71475110,4310,4310,4310,4310,0
|
|
20240709,163300,71475110,4310,4310,4310,4310,0
|
|
20240709,163200,71475110,4310,4310,4310,4310,0
|
|
20240709,163100,71475110,4310,4310,4310,4310,0
|
|
20240709,163000,71475110,4310,4310,4310,4310,0
|
|
20240709,162900,71475110,4310,4310,4310,4310,0
|
|
20240709,162800,71475110,4310,4310,4310,4310,0
|
|
20240709,162700,71475110,4310,4310,4310,4310,0
|
|
20240709,162600,71475110,4310,4310,4310,4310,0
|
|
20240709,162500,71475110,4310,4310,4310,4310,0
|
|
20240709,162400,71475110,4310,4310,4310,4310,0
|
|
20240709,162300,71475110,4310,4310,4310,4310,969
|
|
20240709,162200,71475110,4310,4310,4310,4310,0
|
|
20240709,162100,71475110,4310,4310,4310,4310,0
|
|
20240709,162000,71475110,4310,4310,4310,4310,0
|
|
20240709,161900,71475110,4310,4310,4310,4310,0
|
|
20240709,161800,71475110,4310,4310,4310,4310,0
|
|
20240709,161700,71475110,4310,4310,4310,4310,0
|
|
20240709,161600,71475110,4310,4310,4310,4310,0
|
|
20240709,161500,71475110,4310,4310,4310,4310,0
|
|
20240709,161400,71475110,4310,4310,4310,4310,0
|
|
20240709,161300,71475110,4310,4310,4310,4310,0
|
|
20240709,161200,71475110,4310,4310,4310,4310,0
|
|
20240709,161100,71475110,4310,4310,4310,4310,0
|
|
20240709,161000,71475110,4310,4310,4310,4310,0
|
|
20240709,160900,71475110,4310,4310,4310,4310,0
|
|
20240709,160800,71475110,4310,4310,4310,4310,0
|
|
20240709,160700,71475110,4310,4310,4310,4310,0
|
|
20240709,160600,71475110,4310,4310,4310,4310,0
|
|
20240709,160500,71475110,4310,4310,4310,4310,0
|
|
20240709,160400,71475110,4310,4310,4310,4310,0
|
|
20240709,160300,71475110,4310,4310,4310,4310,0
|
|
20240709,160200,71475110,4310,4310,4310,4310,0
|
|
20240709,160100,71475110,4310,4310,4310,4310,0
|
|
20240709,160000,71475110,4310,4310,4310,4310,0
|
|
20240709,155900,71475110,4310,4310,4310,4310,0
|
|
20240709,155800,71475110,4310,4310,4310,4310,0
|
|
20240709,155700,71475110,4310,4310,4310,4310,0
|
|
20240709,155600,71475110,4310,4310,4310,4310,0
|
|
20240709,155500,71475110,4310,4310,4310,4310,0
|
|
20240709,155400,71475110,4310,4310,4310,4310,0
|
|
20240709,155300,71475110,4310,4310,4310,4310,969
|
|
20240709,155200,71475110,4310,4310,4310,4310,0
|
|
20240709,155100,71475110,4310,4310,4310,4310,0
|
|
20240709,155000,71475110,4310,4310,4310,4310,0
|
|
20240709,154900,71475110,4310,4310,4310,4310,0
|
|
20240709,154800,71475110,4310,4310,4310,4310,0
|
|
20240709,154700,71475110,4310,4310,4310,4310,0
|
|
20240709,154600,71475110,4310,4310,4310,4310,0
|
|
20240709,154500,71475110,4310,4310,4310,4310,0
|
|
20240709,154400,71475110,4310,4310,4310,4310,0
|
|
20240709,154300,71475110,4310,4310,4310,4310,0
|
|
20240709,154200,71475110,4310,4310,4310,4310,0
|
|
20240709,154100,71475110,4310,4310,4310,4310,0
|
|
20240709,154000,71475110,4310,4310,4310,4310,0
|
|
20240709,153900,71475110,4310,4310,4310,4310,0
|
|
20240709,153800,71475110,4310,4310,4310,4310,0
|
|
20240709,153700,71475110,4310,4310,4310,4310,0
|
|
20240709,153600,71475110,4310,4310,4310,4310,0
|
|
20240709,153500,71475110,4310,4310,4310,4310,0
|
|
20240709,153400,71475110,4310,4310,4310,4310,0
|
|
20240709,153300,71475110,4310,4310,4310,4310,0
|
|
20240709,153200,71475110,4310,4310,4310,4310,0
|
|
20240709,153100,71475110,4310,4310,4310,4310,0
|
|
20240709,153000,71475110,4310,4310,4310,4310,969
|
|
20240709,152900,67298720,4310,4310,4310,4310,0
|
|
20240709,152800,67298720,4310,4310,4310,4310,0
|
|
20240709,152700,67298720,4310,4310,4310,4310,0
|
|
20240709,152600,67298720,4310,4310,4310,4310,0
|
|
20240709,152500,67298720,4310,4310,4310,4310,0
|
|
20240709,152400,67298720,4310,4310,4310,4310,0
|
|
20240709,152300,67298720,4310,4310,4310,4310,0
|
|
20240709,152200,67298720,4310,4310,4310,4310,0
|
|
20240709,152100,67298720,4310,4310,4310,4310,0
|
|
20240709,152000,67298720,4310,4310,4310,4310,0
|
|
20240709,151900,67298720,4310,4310,4310,4310,1
|
|
20240709,151800,67294410,4295,4290,4310,4290,315
|
|
20240709,151700,65943035,4290,4290,4290,4290,0
|
|
20240709,151600,65943035,4290,4290,4290,4290,0
|
|
20240709,151500,65943035,4290,4290,4290,4290,0
|
|
20240709,151400,65943035,4290,4290,4290,4290,28
|
|
20240709,151300,65822915,4295,4295,4295,4295,20
|
|
20240709,151200,65737015,4295,4295,4295,4295,2
|
|
20240709,151100,65728425,4295,4300,4300,4295,53
|
|
20240709,151000,65500715,4300,4300,4300,4300,0
|
|
20240709,150900,65500715,4300,4300,4300,4300,0
|
|
20240709,150800,65500715,4300,4300,4300,4300,0
|
|
20240709,150700,65500715,4300,4300,4310,4300,256
|
|
20240709,150600,64399865,4310,4310,4310,4310,0
|
|
20240709,150500,64399865,4310,4310,4310,4310,0
|
|
20240709,150400,64399865,4310,4310,4310,4310,0
|
|
20240709,150300,64399865,4310,4310,4310,4310,20
|
|
20240709,150200,64313665,4310,4310,4310,4310,8
|
|
20240709,150100,64279185,4300,4300,4300,4300,2
|
|
20240709,150000,64270585,4310,4310,4310,4310,1
|
|
20240709,145900,64266275,4310,4310,4310,4310,1
|
|
20240709,145800,64261965,4300,4300,4300,4300,0
|
|
20240709,145700,64261965,4300,4300,4300,4300,0
|
|
20240709,145600,64261965,4300,4300,4300,4300,0
|
|
20240709,145500,64261965,4300,4300,4300,4300,0
|
|
20240709,145400,64261965,4300,4300,4300,4300,5
|
|
20240709,145300,64240465,4300,4300,4300,4300,0
|
|
20240709,145200,64240465,4300,4300,4300,4300,0
|
|
20240709,145100,64240465,4300,4300,4300,4300,0
|
|
20240709,145000,64240465,4300,4300,4300,4300,0
|
|
20240709,144900,64240465,4300,4300,4300,4300,0
|
|
20240709,144800,64240465,4300,4300,4300,4300,0
|
|
20240709,144700,64240465,4300,4300,4300,4300,0
|
|
20240709,144600,64240465,4300,4300,4300,4300,0
|
|
20240709,144500,64240465,4300,4300,4300,4300,0
|
|
20240709,144400,64240465,4300,4300,4300,4300,0
|
|
20240709,144300,64240465,4300,4300,4300,4300,0
|
|
20240709,144200,64240465,4300,4300,4300,4300,0
|
|
20240709,144100,64240465,4300,4300,4300,4300,0
|
|
20240709,144000,64240465,4300,4300,4300,4300,240
|
|
20240709,143900,63208465,4285,4290,4290,4285,130
|
|
20240709,143800,62650860,4290,4290,4290,4290,0
|
|
20240709,143700,62650860,4290,4290,4290,4290,0
|
|
20240709,143600,62650860,4290,4290,4290,4285,508
|
|
20240709,143500,60471650,4295,4295,4295,4295,38
|
|
20240709,143400,60308440,4300,4300,4300,4300,0
|
|
20240709,143300,60308440,4300,4300,4300,4300,93
|
|
20240709,143200,59908540,4300,4300,4300,4300,3077
|
|
20240709,143100,46677440,4305,4305,4305,4305,4
|
|
20240709,143000,46660220,4305,4305,4305,4305,0
|
|
20240709,142900,46660220,4305,4305,4305,4305,0
|
|
20240709,142800,46660220,4305,4305,4305,4305,0
|
|
20240709,142700,46660220,4305,4305,4305,4305,0
|
|
20240709,142600,46660220,4305,4305,4305,4305,0
|
|
20240709,142500,46660220,4305,4305,4305,4305,1
|
|
20240709,142400,46655915,4300,4300,4300,4300,0
|
|
20240709,142300,46655915,4300,4300,4300,4300,0
|
|
20240709,142200,46655915,4300,4300,4300,4300,0
|
|
20240709,142100,46655915,4300,4300,4300,4300,0
|
|
20240709,142000,46655915,4300,4300,4300,4300,0
|
|
20240709,141900,46655915,4300,4300,4300,4300,205
|
|
20240709,141800,45774415,4300,4300,4300,4300,0
|
|
20240709,141700,45774415,4300,4300,4300,4300,0
|
|
20240709,141600,45774415,4300,4300,4300,4300,0
|
|
20240709,141500,45774415,4300,4300,4300,4300,0
|
|
20240709,141400,45774415,4300,4300,4300,4300,0
|
|
20240709,141300,45774415,4300,4300,4300,4300,0
|
|
20240709,141200,45774415,4300,4300,4300,4300,0
|
|
20240709,141100,45774415,4300,4300,4300,4300,0
|
|
20240709,141000,45774415,4300,4300,4300,4300,0
|
|
20240709,140900,45774415,4300,4300,4300,4300,0
|
|
20240709,140800,45774415,4300,4300,4300,4300,0
|
|
20240709,140700,45774415,4300,4300,4300,4300,0
|
|
20240709,140600,45774415,4300,4300,4300,4300,0
|
|
20240709,140500,45774415,4300,4300,4300,4300,0
|
|
20240709,140400,45774415,4300,4300,4300,4300,0
|
|
20240709,140300,45774415,4300,4300,4300,4300,114
|
|
20240709,140200,45284215,4300,4300,4300,4300,0
|
|
20240709,140100,45284215,4300,4300,4300,4300,0
|
|
20240709,140000,45284215,4300,4300,4300,4300,0
|
|
20240709,135900,45284215,4300,4300,4300,4300,0
|
|
20240709,135800,45284215,4300,4300,4300,4300,0
|
|
20240709,135700,45284215,4300,4300,4300,4300,0
|
|
20240709,135600,45284215,4300,4300,4300,4300,0
|
|
20240709,135500,45284215,4300,4300,4300,4300,0
|
|
20240709,135400,45284215,4300,4300,4300,4300,0
|
|
20240709,135300,45284215,4300,4300,4300,4300,0
|
|
20240709,135200,45284215,4300,4300,4300,4300,0
|
|
20240709,135100,45284215,4300,4300,4300,4300,1
|
|
20240709,135000,45279915,4310,4310,4310,4310,0
|
|
20240709,134900,45279915,4310,4310,4310,4310,0
|
|
20240709,134800,45279915,4310,4310,4310,4310,0
|
|
20240709,134700,45279915,4310,4310,4310,4310,0
|
|
20240709,134600,45279915,4310,4310,4310,4310,0
|
|
20240709,134500,45279915,4310,4310,4310,4310,0
|
|
20240709,134400,45279915,4310,4310,4310,4310,0
|
|
20240709,134300,45279915,4310,4310,4310,4310,0
|
|
20240709,134200,45279915,4310,4310,4310,4310,0
|
|
20240709,134100,45279915,4310,4310,4310,4310,0
|
|
20240709,134000,45279915,4310,4310,4310,4310,0
|
|
20240709,133900,45279915,4310,4310,4310,4310,0
|
|
20240709,133800,45279915,4310,4310,4310,4310,0
|
|
20240709,133700,45279915,4310,4310,4310,4310,0
|
|
20240709,133600,45279915,4310,4310,4310,4310,232
|
|
20240709,133500,44279995,4310,4310,4310,4310,0
|
|
20240709,133400,44279995,4310,4310,4310,4310,0
|
|
20240709,133300,44279995,4310,4310,4310,4310,0
|
|
20240709,133200,44279995,4310,4310,4310,4310,0
|
|
20240709,133100,44279995,4310,4310,4310,4310,0
|
|
20240709,133000,44279995,4310,4310,4310,4310,0
|
|
20240709,132900,44279995,4310,4310,4310,4310,0
|
|
20240709,132800,44279995,4310,4310,4310,4310,0
|
|
20240709,132700,44279995,4310,4310,4310,4310,0
|
|
20240709,132600,44279995,4310,4310,4310,4310,0
|
|
20240709,132500,44279995,4310,4300,4310,4300,100
|
|
20240709,132400,43849050,4295,4295,4295,4295,0
|
|
20240709,132300,43849050,4295,4295,4295,4295,1
|
|
20240709,132200,43844755,4290,4290,4290,4290,0
|
|
20240709,132100,43844755,4290,4290,4290,4290,0
|
|
20240709,132000,43844755,4290,4290,4290,4290,0
|
|
20240709,131900,43844755,4290,4290,4290,4290,0
|
|
20240709,131800,43844755,4290,4290,4290,4290,88
|
|
20240709,131700,43467235,4285,4285,4285,4285,0
|
|
20240709,131600,43467235,4285,4285,4285,4285,0
|
|
20240709,131500,43467235,4285,4285,4285,4285,50
|
|
20240709,131400,43252985,4290,4295,4295,4290,686
|
|
20240709,131300,40309995,4295,4295,4295,4295,0
|
|
20240709,131200,40309995,4295,4295,4295,4295,0
|
|
20240709,131100,40309995,4295,4295,4295,4295,0
|
|
20240709,131000,40309995,4295,4295,4295,4295,0
|
|
20240709,130900,40309995,4295,4295,4295,4295,172
|
|
20240709,130800,39571255,4300,4310,4310,4300,278
|
|
20240709,130700,38374700,4310,4310,4310,4310,0
|
|
20240709,130600,38374700,4310,4310,4310,4310,0
|
|
20240709,130500,38374700,4310,4310,4310,4310,0
|
|
20240709,130400,38374700,4310,4310,4310,4310,1
|
|
20240709,130300,38370390,4300,4300,4300,4300,0
|
|
20240709,130200,38370390,4300,4300,4300,4300,0
|
|
20240709,130100,38370390,4300,4300,4300,4300,0
|
|
20240709,130000,38370390,4300,4300,4300,4300,0
|
|
20240709,125900,38370390,4300,4300,4300,4300,0
|
|
20240709,125800,38370390,4300,4305,4305,4300,181
|
|
20240709,125700,37591695,4315,4315,4315,4315,24
|
|
20240709,125600,37488135,4305,4310,4310,4305,233
|
|
20240709,125500,36484685,4315,4315,4315,4315,24
|
|
20240709,125400,36381125,4315,4315,4315,4315,0
|
|
20240709,125300,36381125,4315,4315,4315,4315,0
|
|
20240709,125200,36381125,4315,4315,4315,4315,0
|
|
20240709,125100,36381125,4315,4315,4315,4315,0
|
|
20240709,125000,36381125,4315,4315,4315,4315,0
|
|
20240709,124900,36381125,4315,4315,4315,4315,0
|
|
20240709,124800,36381125,4315,4315,4315,4315,0
|
|
20240709,124700,36381125,4315,4315,4315,4315,0
|
|
20240709,124600,36381125,4315,4315,4315,4315,2
|
|
20240709,124500,36372495,4315,4315,4315,4315,130
|
|
20240709,124400,35811545,4315,4315,4315,4315,0
|
|
20240709,124300,35811545,4315,4315,4315,4315,5
|
|
20240709,124200,35789970,4315,4315,4315,4315,3
|
|
20240709,124100,35777025,4315,4315,4315,4315,2
|
|
20240709,124000,35768395,4315,4315,4315,4315,0
|
|
20240709,123900,35768395,4315,4315,4315,4315,301
|
|
20240709,123800,34469580,4315,4315,4315,4315,0
|
|
20240709,123700,34469580,4315,4315,4315,4315,100
|
|
20240709,123600,34038080,4330,4330,4330,4330,0
|
|
20240709,123500,34038080,4330,4330,4330,4330,0
|
|
20240709,123400,34038080,4330,4330,4330,4330,0
|
|
20240709,123300,34038080,4330,4330,4330,4330,0
|
|
20240709,123200,34038080,4330,4330,4330,4330,0
|
|
20240709,123100,34038080,4330,4330,4330,4330,0
|
|
20240709,123000,34038080,4330,4330,4330,4330,0
|
|
20240709,122900,34038080,4330,4330,4330,4330,0
|
|
20240709,122800,34038080,4330,4330,4330,4330,0
|
|
20240709,122700,34038080,4330,4330,4330,4330,0
|
|
20240709,122600,34038080,4330,4315,4330,4315,234
|
|
20240709,122500,33024935,4325,4325,4325,4325,0
|
|
20240709,122400,33024935,4325,4325,4325,4325,0
|
|
20240709,122300,33024935,4325,4325,4325,4325,0
|
|
20240709,122200,33024935,4325,4325,4325,4325,0
|
|
20240709,122100,33024935,4325,4325,4325,4325,0
|
|
20240709,122000,33024935,4325,4325,4325,4325,0
|
|
20240709,121900,33024935,4325,4325,4325,4325,1
|
|
20240709,121800,33020610,4325,4325,4325,4325,0
|
|
20240709,121700,33020610,4325,4325,4325,4325,0
|
|
20240709,121600,33020610,4325,4325,4325,4325,0
|
|
20240709,121500,33020610,4325,4325,4325,4325,0
|
|
20240709,121400,33020610,4325,4325,4325,4325,0
|
|
20240709,121300,33020610,4325,4325,4325,4325,0
|
|
20240709,121200,33020610,4325,4325,4325,4325,0
|
|
20240709,121100,33020610,4325,4325,4325,4325,1
|
|
20240709,121000,33016285,4325,4325,4325,4325,0
|
|
20240709,120900,33016285,4325,4325,4325,4325,0
|
|
20240709,120800,33016285,4325,4325,4325,4325,0
|
|
20240709,120700,33016285,4325,4325,4325,4325,0
|
|
20240709,120600,33016285,4325,4325,4325,4325,0
|
|
20240709,120500,33016285,4325,4325,4325,4325,0
|
|
20240709,120400,33016285,4325,4325,4325,4325,0
|
|
20240709,120300,33016285,4325,4325,4325,4325,0
|
|
20240709,120200,33016285,4325,4325,4325,4325,0
|
|
20240709,120100,33016285,4325,4325,4325,4325,0
|
|
20240709,120000,33016285,4325,4325,4325,4325,0
|
|
20240709,115900,33016285,4325,4325,4325,4325,0
|
|
20240709,115800,33016285,4325,4325,4325,4325,0
|
|
20240709,115700,33016285,4325,4325,4325,4325,0
|
|
20240709,115600,33016285,4325,4325,4325,4325,0
|
|
20240709,115500,33016285,4325,4325,4325,4325,0
|
|
20240709,115400,33016285,4325,4325,4325,4325,0
|
|
20240709,115300,33016285,4325,4325,4325,4325,0
|
|
20240709,115200,33016285,4325,4325,4325,4325,14
|
|
20240709,115100,32955735,4325,4325,4325,4325,2
|
|
20240709,115000,32947085,4325,4325,4325,4325,0
|
|
20240709,114900,32947085,4325,4325,4325,4325,0
|
|
20240709,114800,32947085,4325,4325,4325,4325,0
|
|
20240709,114700,32947085,4325,4325,4325,4325,0
|
|
20240709,114600,32947085,4325,4325,4325,4325,0
|
|
20240709,114500,32947085,4325,4325,4325,4325,0
|
|
20240709,114400,32947085,4325,4325,4325,4325,0
|
|
20240709,114300,32947085,4325,4325,4325,4325,0
|
|
20240709,114200,32947085,4325,4325,4325,4325,0
|
|
20240709,114100,32947085,4325,4325,4325,4325,0
|
|
20240709,114000,32947085,4325,4325,4325,4325,100
|
|
20240709,113900,32514585,4325,4325,4325,4325,0
|
|
20240709,113800,32514585,4325,4325,4325,4325,25
|
|
20240709,113700,32406460,4320,4320,4320,4320,0
|
|
20240709,113600,32406460,4320,4320,4320,4320,0
|
|
20240709,113500,32406460,4320,4320,4320,4320,0
|
|
20240709,113400,32406460,4320,4320,4320,4320,0
|
|
20240709,113300,32406460,4320,4320,4320,4320,0
|
|
20240709,113200,32406460,4320,4320,4320,4320,0
|
|
20240709,113100,32406460,4320,4320,4320,4320,24
|
|
20240709,113000,32302780,4305,4305,4305,4305,0
|
|
20240709,112900,32302780,4305,4305,4305,4305,0
|
|
20240709,112800,32302780,4305,4305,4305,4305,0
|
|
20240709,112700,32302780,4305,4305,4305,4305,0
|
|
20240709,112600,32302780,4305,4305,4305,4305,0
|
|
20240709,112500,32302780,4305,4305,4305,4305,0
|
|
20240709,112400,32302780,4305,4305,4305,4305,0
|
|
20240709,112300,32302780,4305,4305,4305,4305,0
|
|
20240709,112200,32302780,4305,4305,4305,4305,0
|
|
20240709,112100,32302780,4305,4305,4305,4305,0
|
|
20240709,112000,32302780,4305,4305,4305,4305,0
|
|
20240709,111900,32302780,4305,4305,4305,4305,0
|
|
20240709,111800,32302780,4305,4310,4310,4305,100
|
|
20240709,111700,31872175,4310,4310,4310,4310,0
|
|
20240709,111600,31872175,4310,4315,4315,4310,100
|
|
20240709,111500,31441025,4315,4315,4315,4315,0
|
|
20240709,111400,31441025,4315,4315,4315,4315,0
|
|
20240709,111300,31441025,4315,4315,4315,4315,0
|
|
20240709,111200,31441025,4315,4315,4315,4315,0
|
|
20240709,111100,31441025,4315,4315,4315,4315,0
|
|
20240709,111000,31441025,4315,4315,4315,4315,0
|
|
20240709,110900,31441025,4315,4315,4315,4315,0
|
|
20240709,110800,31441025,4315,4315,4315,4315,690
|
|
20240709,110700,28463675,4315,4315,4315,4315,0
|
|
20240709,110600,28463675,4315,4315,4315,4315,20
|
|
20240709,110500,28377375,4315,4315,4315,4315,0
|
|
20240709,110400,28377375,4315,4315,4315,4315,50
|
|
20240709,110300,28161625,4315,4315,4315,4315,0
|
|
20240709,110200,28161625,4315,4315,4315,4315,0
|
|
20240709,110100,28161625,4315,4315,4315,4315,0
|
|
20240709,110000,28161625,4315,4315,4315,4315,0
|
|
20240709,105900,28161625,4315,4315,4315,4315,1
|
|
20240709,105800,28157310,4315,4315,4315,4315,0
|
|
20240709,105700,28157310,4315,4315,4315,4315,0
|
|
20240709,105600,28157310,4315,4315,4315,4315,0
|
|
20240709,105500,28157310,4315,4315,4315,4315,1
|
|
20240709,105400,28152995,4315,4315,4315,4315,0
|
|
20240709,105300,28152995,4315,4315,4315,4315,0
|
|
20240709,105200,28152995,4315,4315,4315,4315,0
|
|
20240709,105100,28152995,4315,4315,4315,4315,0
|
|
20240709,105000,28152995,4315,4315,4315,4315,0
|
|
20240709,104900,28152995,4315,4315,4315,4315,3
|
|
20240709,104800,28140050,4310,4310,4310,4310,0
|
|
20240709,104700,28140050,4310,4310,4310,4310,0
|
|
20240709,104600,28140050,4310,4310,4310,4310,0
|
|
20240709,104500,28140050,4310,4310,4310,4310,0
|
|
20240709,104400,28140050,4310,4310,4310,4310,0
|
|
20240709,104300,28140050,4310,4310,4310,4310,0
|
|
20240709,104200,28140050,4310,4310,4310,4310,0
|
|
20240709,104100,28140050,4310,4310,4310,4310,0
|
|
20240709,104000,28140050,4310,4310,4310,4310,0
|
|
20240709,103900,28140050,4310,4310,4310,4310,0
|
|
20240709,103800,28140050,4310,4310,4310,4310,0
|
|
20240709,103700,28140050,4310,4310,4310,4310,0
|
|
20240709,103600,28140050,4310,4310,4310,4310,0
|
|
20240709,103500,28140050,4310,4310,4310,4310,0
|
|
20240709,103400,28140050,4310,4310,4310,4310,0
|
|
20240709,103300,28140050,4310,4310,4310,4310,0
|
|
20240709,103200,28140050,4310,4310,4310,4310,0
|
|
20240709,103100,28140050,4310,4310,4310,4310,0
|
|
20240709,103000,28140050,4310,4310,4310,4310,0
|
|
20240709,102900,28140050,4310,4310,4310,4310,0
|
|
20240709,102800,28140050,4310,4310,4310,4310,1
|
|
20240709,102700,28135740,4325,4320,4325,4320,50
|
|
20240709,102600,27919500,4310,4310,4310,4310,76
|
|
20240709,102500,27591940,4310,4310,4310,4310,0
|
|
20240709,102400,27591940,4310,4320,4320,4310,184
|
|
20240709,102300,26798835,4330,4330,4330,4330,0
|
|
20240709,102200,26798835,4330,4330,4330,4330,0
|
|
20240709,102100,26798835,4330,4325,4330,4320,271
|
|
20240709,102000,25626710,4325,4325,4325,4325,4
|
|
20240709,101900,25609410,4325,4325,4325,4325,2
|
|
20240709,101800,25600760,4325,4325,4325,4325,0
|
|
20240709,101700,25600760,4325,4325,4325,4325,0
|
|
20240709,101600,25600760,4325,4325,4325,4325,1
|
|
20240709,101500,25596435,4325,4325,4325,4325,1
|
|
20240709,101400,25592110,4330,4330,4330,4330,0
|
|
20240709,101300,25592110,4330,4330,4330,4330,1
|
|
20240709,101200,25587780,4325,4325,4325,4325,0
|
|
20240709,101100,25587780,4325,4325,4325,4325,5
|
|
20240709,101000,25566155,4325,4325,4325,4325,0
|
|
20240709,100900,25566155,4325,4325,4325,4325,1
|
|
20240709,100800,25561830,4315,4315,4315,4315,0
|
|
20240709,100700,25561830,4315,4315,4315,4315,0
|
|
20240709,100600,25561830,4315,4315,4315,4315,0
|
|
20240709,100500,25561830,4315,4315,4315,4315,0
|
|
20240709,100400,25561830,4315,4315,4315,4315,0
|
|
20240709,100300,25561830,4315,4315,4315,4315,0
|
|
20240709,100200,25561830,4315,4330,4330,4315,2802
|
|
20240709,100100,13456085,4335,4335,4335,4335,1
|
|
20240709,100000,13451750,4330,4330,4330,4330,0
|
|
20240709,095900,13451750,4330,4330,4330,4330,0
|
|
20240709,095800,13451750,4330,4330,4330,4330,0
|
|
20240709,095700,13451750,4330,4330,4330,4330,0
|
|
20240709,095600,13451750,4330,4330,4330,4330,0
|
|
20240709,095500,13451750,4330,4330,4330,4330,0
|
|
20240709,095400,13451750,4330,4330,4330,4330,0
|
|
20240709,095300,13451750,4330,4330,4330,4330,0
|
|
20240709,095200,13451750,4330,4330,4330,4330,0
|
|
20240709,095100,13451750,4330,4330,4330,4330,0
|
|
20240709,095000,13451750,4330,4335,4335,4330,6
|
|
20240709,094900,13425745,4335,4335,4335,4335,200
|
|
20240709,094800,12558745,4335,4335,4335,4330,899
|
|
20240709,094700,8662925,4340,4340,4340,4340,0
|
|
20240709,094600,8662925,4340,4340,4340,4340,1
|
|
20240709,094500,8658585,4340,4340,4340,4340,140
|
|
20240709,094400,8050985,4345,4345,4345,4345,1
|
|
20240709,094300,8046640,4345,4345,4345,4345,0
|
|
20240709,094200,8046640,4345,4345,4345,4345,0
|
|
20240709,094100,8046640,4345,4345,4345,4345,0
|
|
20240709,094000,8046640,4345,4345,4345,4345,2
|
|
20240709,093900,8037950,4345,4345,4345,4345,0
|
|
20240709,093800,8037950,4345,4345,4345,4345,0
|
|
20240709,093700,8037950,4345,4345,4345,4345,0
|
|
20240709,093600,8037950,4345,4345,4345,4345,0
|
|
20240709,093500,8037950,4345,4345,4345,4345,48
|
|
20240709,093400,7829390,4345,4345,4345,4345,285
|
|
20240709,093300,6591065,4345,4345,4345,4345,78
|
|
20240709,093200,6252155,4350,4350,4350,4350,0
|
|
20240709,093100,6252155,4350,4350,4350,4350,2
|
|
20240709,093000,6243455,4345,4345,4345,4345,0
|
|
20240709,092900,6243455,4345,4345,4345,4345,0
|
|
20240709,092800,6243455,4345,4345,4345,4345,0
|
|
20240709,092700,6243455,4345,4345,4345,4345,1
|
|
20240709,092600,6239110,4345,4345,4345,4345,0
|
|
20240709,092500,6239110,4345,4345,4345,4345,0
|
|
20240709,092400,6239110,4345,4345,4345,4345,169
|
|
20240709,092300,5504805,4345,4345,4345,4345,0
|
|
20240709,092200,5504805,4345,4345,4345,4345,1
|
|
20240709,092100,5500460,4345,4350,4350,4345,11
|
|
20240709,092000,5452640,4350,4350,4350,4350,5
|
|
20240709,091900,5430890,4355,4355,4355,4355,0
|
|
20240709,091800,5430890,4355,4355,4355,4355,0
|
|
20240709,091700,5430890,4355,4355,4355,4355,4
|
|
20240709,091600,5413470,4360,4360,4360,4360,0
|
|
20240709,091500,5413470,4360,4360,4360,4360,0
|
|
20240709,091400,5413470,4360,4360,4360,4360,0
|
|
20240709,091300,5413470,4360,4360,4360,4360,4
|
|
20240709,091200,5396030,4360,4360,4360,4360,0
|
|
20240709,091100,5396030,4360,4360,4360,4360,3
|
|
20240709,091000,5382950,4340,4340,4340,4340,0
|
|
20240709,090900,5382950,4340,4340,4340,4340,0
|
|
20240709,090800,5382950,4340,4345,4345,4340,438
|
|
20240709,090700,3481570,4340,4340,4340,4340,0
|
|
20240709,090600,3481570,4340,4340,4340,4340,0
|
|
20240709,090500,3481570,4340,4340,4340,4340,6
|
|
20240709,090400,3455530,4340,4340,4340,4340,0
|
|
20240709,090300,3455530,4340,4355,4355,4340,500
|
|
20240709,090200,1280410,4370,4370,4370,4370,100
|
|
20240709,090100,843410,4370,4370,4370,4370,28
|
|
20240709,090000,721050,4370,4370,4370,4370,165
|