629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192600,131607020,4855,4855,4855,4855,167
|
|
20240710,192500,131607020,4855,4855,4855,4855,0
|
|
20240710,192400,131607020,4855,4855,4855,4855,0
|
|
20240710,192300,131607020,4855,4855,4855,4855,0
|
|
20240710,192200,131607020,4855,4855,4855,4855,0
|
|
20240710,192100,131607020,4855,4855,4855,4855,0
|
|
20240710,192000,131607020,4855,4855,4855,4855,0
|
|
20240710,191900,131607020,4855,4855,4855,4855,0
|
|
20240710,191800,131607020,4855,4855,4855,4855,0
|
|
20240710,191700,131607020,4855,4855,4855,4855,0
|
|
20240710,191600,131607020,4855,4855,4855,4855,0
|
|
20240710,191500,131607020,4855,4855,4855,4855,0
|
|
20240710,191400,131607020,4855,4855,4855,4855,0
|
|
20240710,191300,131607020,4855,4855,4855,4855,0
|
|
20240710,191200,131607020,4855,4855,4855,4855,0
|
|
20240710,191100,131607020,4855,4855,4855,4855,0
|
|
20240710,191000,131607020,4855,4855,4855,4855,0
|
|
20240710,190900,131607020,4855,4855,4855,4855,0
|
|
20240710,190800,131607020,4855,4855,4855,4855,0
|
|
20240710,190700,131607020,4855,4855,4855,4855,0
|
|
20240710,190600,131607020,4855,4855,4855,4855,0
|
|
20240710,190500,131607020,4855,4855,4855,4855,0
|
|
20240710,190400,131607020,4855,4855,4855,4855,0
|
|
20240710,190300,131607020,4855,4855,4855,4855,0
|
|
20240710,190200,131607020,4855,4855,4855,4855,0
|
|
20240710,190100,131607020,4855,4855,4855,4855,0
|
|
20240710,190000,131607020,4855,4855,4855,4855,0
|
|
20240710,185900,131607020,4855,4855,4855,4855,0
|
|
20240710,185800,131607020,4855,4855,4855,4855,0
|
|
20240710,185700,131607020,4855,4855,4855,4855,0
|
|
20240710,185600,131607020,4855,4855,4855,4855,167
|
|
20240710,185500,131607020,4855,4855,4855,4855,0
|
|
20240710,185400,131607020,4855,4855,4855,4855,0
|
|
20240710,185300,131607020,4855,4855,4855,4855,0
|
|
20240710,185200,131607020,4855,4855,4855,4855,0
|
|
20240710,185100,131607020,4855,4855,4855,4855,0
|
|
20240710,185000,131607020,4855,4855,4855,4855,0
|
|
20240710,184900,131607020,4855,4855,4855,4855,0
|
|
20240710,184800,131607020,4855,4855,4855,4855,0
|
|
20240710,184700,131607020,4855,4855,4855,4855,0
|
|
20240710,184600,131607020,4855,4855,4855,4855,0
|
|
20240710,184500,131607020,4855,4855,4855,4855,0
|
|
20240710,184400,131607020,4855,4855,4855,4855,0
|
|
20240710,184300,131607020,4855,4855,4855,4855,0
|
|
20240710,184200,131607020,4855,4855,4855,4855,0
|
|
20240710,184100,131607020,4855,4855,4855,4855,0
|
|
20240710,184000,131607020,4855,4855,4855,4855,0
|
|
20240710,183900,131607020,4855,4855,4855,4855,0
|
|
20240710,183800,131607020,4855,4855,4855,4855,0
|
|
20240710,183700,131607020,4855,4855,4855,4855,0
|
|
20240710,183600,131607020,4855,4855,4855,4855,0
|
|
20240710,183500,131607020,4855,4855,4855,4855,0
|
|
20240710,183400,131607020,4855,4855,4855,4855,0
|
|
20240710,183300,131607020,4855,4855,4855,4855,0
|
|
20240710,183200,131607020,4855,4855,4855,4855,0
|
|
20240710,183100,131607020,4855,4855,4855,4855,0
|
|
20240710,183000,131607020,4855,4855,4855,4855,0
|
|
20240710,182900,131607020,4855,4855,4855,4855,0
|
|
20240710,182800,131607020,4855,4855,4855,4855,0
|
|
20240710,182700,131607020,4855,4855,4855,4855,0
|
|
20240710,182600,131607020,4855,4855,4855,4855,167
|
|
20240710,182500,131607020,4855,4855,4855,4855,0
|
|
20240710,182400,131607020,4855,4855,4855,4855,0
|
|
20240710,182300,131607020,4855,4855,4855,4855,0
|
|
20240710,182200,131607020,4855,4855,4855,4855,0
|
|
20240710,182100,131607020,4855,4855,4855,4855,0
|
|
20240710,182000,131607020,4855,4855,4855,4855,0
|
|
20240710,181900,131607020,4855,4855,4855,4855,0
|
|
20240710,181800,131607020,4855,4855,4855,4855,0
|
|
20240710,181700,131607020,4855,4855,4855,4855,0
|
|
20240710,181600,131607020,4855,4855,4855,4855,0
|
|
20240710,181500,131607020,4855,4855,4855,4855,0
|
|
20240710,181400,131607020,4855,4855,4855,4855,0
|
|
20240710,181300,131607020,4855,4855,4855,4855,0
|
|
20240710,181200,131607020,4855,4855,4855,4855,0
|
|
20240710,181100,131607020,4855,4855,4855,4855,0
|
|
20240710,181000,131607020,4855,4855,4855,4855,0
|
|
20240710,180900,131607020,4855,4855,4855,4855,0
|
|
20240710,180800,131607020,4855,4855,4855,4855,0
|
|
20240710,180700,131607020,4855,4855,4855,4855,0
|
|
20240710,180600,131607020,4855,4855,4855,4855,0
|
|
20240710,180500,131607020,4855,4855,4855,4855,0
|
|
20240710,180400,131607020,4855,4855,4855,4855,0
|
|
20240710,180300,131607020,4855,4855,4855,4855,0
|
|
20240710,180200,131607020,4855,4855,4855,4855,0
|
|
20240710,180100,131607020,4855,4855,4855,4855,0
|
|
20240710,180000,131607020,4855,4855,4855,4855,0
|
|
20240710,175900,131607020,4855,4855,4855,4855,0
|
|
20240710,175800,131607020,4855,4855,4855,4855,0
|
|
20240710,175700,131607020,4855,4855,4855,4855,0
|
|
20240710,175600,131607020,4855,4855,4855,4855,167
|
|
20240710,175500,131607020,4855,4855,4855,4855,0
|
|
20240710,175400,131607020,4855,4855,4855,4855,0
|
|
20240710,175300,131607020,4855,4855,4855,4855,0
|
|
20240710,175200,131607020,4855,4855,4855,4855,0
|
|
20240710,175100,131607020,4855,4855,4855,4855,0
|
|
20240710,175000,131607020,4855,4855,4855,4855,0
|
|
20240710,174900,131607020,4855,4855,4855,4855,0
|
|
20240710,174800,131607020,4855,4855,4855,4855,0
|
|
20240710,174700,131607020,4855,4855,4855,4855,0
|
|
20240710,174600,131607020,4855,4855,4855,4855,0
|
|
20240710,174500,131607020,4855,4855,4855,4855,0
|
|
20240710,174400,131607020,4855,4855,4855,4855,0
|
|
20240710,174300,131607020,4855,4855,4855,4855,0
|
|
20240710,174200,131607020,4855,4855,4855,4855,0
|
|
20240710,174100,131607020,4855,4855,4855,4855,0
|
|
20240710,174000,131607020,4855,4855,4855,4855,0
|
|
20240710,173900,131607020,4855,4855,4855,4855,0
|
|
20240710,173800,131607020,4855,4855,4855,4855,0
|
|
20240710,173700,131607020,4855,4855,4855,4855,0
|
|
20240710,173600,131607020,4855,4855,4855,4855,0
|
|
20240710,173500,131607020,4855,4855,4855,4855,0
|
|
20240710,173400,131607020,4855,4855,4855,4855,0
|
|
20240710,173300,131607020,4855,4855,4855,4855,0
|
|
20240710,173200,131607020,4855,4855,4855,4855,0
|
|
20240710,173100,131607020,4855,4855,4855,4855,0
|
|
20240710,173000,131607020,4855,4855,4855,4855,0
|
|
20240710,172900,131607020,4855,4855,4855,4855,0
|
|
20240710,172800,131607020,4855,4855,4855,4855,0
|
|
20240710,172700,131607020,4855,4855,4855,4855,0
|
|
20240710,172600,131607020,4855,4855,4855,4855,167
|
|
20240710,172500,131607020,4855,4855,4855,4855,0
|
|
20240710,172400,131607020,4855,4855,4855,4855,0
|
|
20240710,172300,131607020,4855,4855,4855,4855,0
|
|
20240710,172200,131607020,4855,4855,4855,4855,0
|
|
20240710,172100,131607020,4855,4855,4855,4855,0
|
|
20240710,172000,131607020,4855,4855,4855,4855,0
|
|
20240710,171900,131607020,4855,4855,4855,4855,0
|
|
20240710,171800,131607020,4855,4855,4855,4855,0
|
|
20240710,171700,131607020,4855,4855,4855,4855,0
|
|
20240710,171600,131607020,4855,4855,4855,4855,0
|
|
20240710,171500,131607020,4855,4855,4855,4855,0
|
|
20240710,171400,131607020,4855,4855,4855,4855,0
|
|
20240710,171300,131607020,4855,4855,4855,4855,0
|
|
20240710,171200,131607020,4855,4855,4855,4855,0
|
|
20240710,171100,131607020,4855,4855,4855,4855,0
|
|
20240710,171000,131607020,4855,4855,4855,4855,0
|
|
20240710,170900,131607020,4855,4855,4855,4855,0
|
|
20240710,170800,131607020,4855,4855,4855,4855,0
|
|
20240710,170700,131607020,4855,4855,4855,4855,0
|
|
20240710,170600,131607020,4855,4855,4855,4855,0
|
|
20240710,170500,131607020,4855,4855,4855,4855,0
|
|
20240710,170400,131607020,4855,4855,4855,4855,0
|
|
20240710,170300,131607020,4855,4855,4855,4855,0
|
|
20240710,170200,131607020,4855,4855,4855,4855,0
|
|
20240710,170100,131607020,4855,4855,4855,4855,0
|
|
20240710,170000,131607020,4855,4855,4855,4855,0
|
|
20240710,165900,131607020,4855,4855,4855,4855,0
|
|
20240710,165800,131607020,4855,4855,4855,4855,0
|
|
20240710,165700,131607020,4855,4855,4855,4855,0
|
|
20240710,165600,131607020,4855,4855,4855,4855,167
|
|
20240710,165500,131607020,4855,4855,4855,4855,0
|
|
20240710,165400,131607020,4855,4855,4855,4855,0
|
|
20240710,165300,131607020,4855,4855,4855,4855,0
|
|
20240710,165200,131607020,4855,4855,4855,4855,0
|
|
20240710,165100,131607020,4855,4855,4855,4855,0
|
|
20240710,165000,131607020,4855,4855,4855,4855,0
|
|
20240710,164900,131607020,4855,4855,4855,4855,0
|
|
20240710,164800,131607020,4855,4855,4855,4855,0
|
|
20240710,164700,131607020,4855,4855,4855,4855,0
|
|
20240710,164600,131607020,4855,4855,4855,4855,0
|
|
20240710,164500,131607020,4855,4855,4855,4855,0
|
|
20240710,164400,131607020,4855,4855,4855,4855,0
|
|
20240710,164300,131607020,4855,4855,4855,4855,0
|
|
20240710,164200,131607020,4855,4855,4855,4855,0
|
|
20240710,164100,131607020,4855,4855,4855,4855,0
|
|
20240710,164000,131607020,4855,4855,4855,4855,0
|
|
20240710,163900,131607020,4855,4855,4855,4855,0
|
|
20240710,163800,131607020,4855,4855,4855,4855,0
|
|
20240710,163700,131607020,4855,4855,4855,4855,0
|
|
20240710,163600,131607020,4855,4855,4855,4855,0
|
|
20240710,163500,131607020,4855,4855,4855,4855,0
|
|
20240710,163400,131607020,4855,4855,4855,4855,0
|
|
20240710,163300,131607020,4855,4855,4855,4855,0
|
|
20240710,163200,131607020,4855,4855,4855,4855,0
|
|
20240710,163100,131607020,4855,4855,4855,4855,0
|
|
20240710,163000,131607020,4855,4855,4855,4855,0
|
|
20240710,162900,131607020,4855,4855,4855,4855,0
|
|
20240710,162800,131607020,4855,4855,4855,4855,0
|
|
20240710,162700,131607020,4855,4855,4855,4855,0
|
|
20240710,162600,131607020,4855,4855,4855,4855,167
|
|
20240710,162500,131607020,4855,4855,4855,4855,0
|
|
20240710,162400,131607020,4855,4855,4855,4855,0
|
|
20240710,162300,131607020,4855,4855,4855,4855,0
|
|
20240710,162200,131607020,4855,4855,4855,4855,0
|
|
20240710,162100,131607020,4855,4855,4855,4855,0
|
|
20240710,162000,131607020,4855,4855,4855,4855,0
|
|
20240710,161900,131607020,4855,4855,4855,4855,0
|
|
20240710,161800,131607020,4855,4855,4855,4855,0
|
|
20240710,161700,131607020,4855,4855,4855,4855,0
|
|
20240710,161600,131607020,4855,4855,4855,4855,0
|
|
20240710,161500,131607020,4855,4855,4855,4855,0
|
|
20240710,161400,131607020,4855,4855,4855,4855,0
|
|
20240710,161300,131607020,4855,4855,4855,4855,0
|
|
20240710,161200,131607020,4855,4855,4855,4855,0
|
|
20240710,161100,131607020,4855,4855,4855,4855,0
|
|
20240710,161000,131607020,4855,4855,4855,4855,0
|
|
20240710,160900,131607020,4855,4855,4855,4855,0
|
|
20240710,160800,131607020,4855,4855,4855,4855,0
|
|
20240710,160700,131607020,4855,4855,4855,4855,0
|
|
20240710,160600,131607020,4855,4855,4855,4855,0
|
|
20240710,160500,131607020,4855,4855,4855,4855,0
|
|
20240710,160400,131607020,4855,4855,4855,4855,0
|
|
20240710,160300,131607020,4855,4855,4855,4855,0
|
|
20240710,160200,131607020,4855,4855,4855,4855,0
|
|
20240710,160100,131607020,4855,4855,4855,4855,0
|
|
20240710,160000,131607020,4855,4855,4855,4855,0
|
|
20240710,155900,131607020,4855,4855,4855,4855,0
|
|
20240710,155800,131607020,4855,4855,4855,4855,0
|
|
20240710,155700,131607020,4855,4855,4855,4855,0
|
|
20240710,155600,131607020,4855,4855,4855,4855,167
|
|
20240710,155500,131607020,4855,4855,4855,4855,0
|
|
20240710,155400,131607020,4855,4855,4855,4855,0
|
|
20240710,155300,131607020,4855,4855,4855,4855,0
|
|
20240710,155200,131607020,4855,4855,4855,4855,0
|
|
20240710,155100,131607020,4855,4855,4855,4855,0
|
|
20240710,155000,131607020,4855,4855,4855,4855,0
|
|
20240710,154900,131607020,4855,4855,4855,4855,0
|
|
20240710,154800,131607020,4855,4855,4855,4855,0
|
|
20240710,154700,131607020,4855,4855,4855,4855,0
|
|
20240710,154600,131607020,4855,4855,4855,4855,0
|
|
20240710,154500,131607020,4855,4855,4855,4855,0
|
|
20240710,154400,131607020,4855,4855,4855,4855,0
|
|
20240710,154300,131607020,4855,4855,4855,4855,0
|
|
20240710,154200,131607020,4855,4855,4855,4855,0
|
|
20240710,154100,131607020,4855,4855,4855,4855,0
|
|
20240710,154000,131607020,4855,4855,4855,4855,0
|
|
20240710,153900,131607020,4855,4855,4855,4855,0
|
|
20240710,153800,131607020,4855,4855,4855,4855,0
|
|
20240710,153700,131607020,4855,4855,4855,4855,0
|
|
20240710,153600,131607020,4855,4855,4855,4855,0
|
|
20240710,153500,131607020,4855,4855,4855,4855,0
|
|
20240710,153400,131607020,4855,4855,4855,4855,0
|
|
20240710,153300,131607020,4855,4855,4855,4855,0
|
|
20240710,153200,131607020,4855,4855,4855,4855,0
|
|
20240710,153100,131607020,4855,4855,4855,4855,0
|
|
20240710,153000,131607020,4855,4855,4855,4855,167
|
|
20240710,152900,130796235,4860,4860,4860,4860,0
|
|
20240710,152800,130796235,4860,4860,4860,4860,0
|
|
20240710,152700,130796235,4860,4860,4860,4860,0
|
|
20240710,152600,130796235,4860,4860,4860,4860,0
|
|
20240710,152500,130796235,4860,4860,4860,4860,0
|
|
20240710,152400,130796235,4860,4860,4860,4860,0
|
|
20240710,152300,130796235,4860,4860,4860,4860,0
|
|
20240710,152200,130796235,4860,4860,4860,4860,0
|
|
20240710,152100,130796235,4860,4860,4860,4860,0
|
|
20240710,152000,130796235,4860,4860,4860,4860,0
|
|
20240710,151900,130796235,4860,4860,4860,4860,0
|
|
20240710,151800,130796235,4860,4860,4860,4860,0
|
|
20240710,151700,130796235,4860,4860,4860,4860,1
|
|
20240710,151600,130791375,4850,4850,4850,4850,1
|
|
20240710,151500,130786525,4870,4870,4870,4870,0
|
|
20240710,151400,130786525,4870,4870,4870,4870,0
|
|
20240710,151300,130786525,4870,4870,4870,4870,0
|
|
20240710,151200,130786525,4870,4870,4870,4870,0
|
|
20240710,151100,130786525,4870,4870,4870,4870,0
|
|
20240710,151000,130786525,4870,4870,4870,4870,1
|
|
20240710,150900,130781655,4850,4860,4860,4850,1045
|
|
20240710,150800,125712320,4870,4865,4870,4865,195
|
|
20240710,150700,124763640,4865,4865,4870,4865,94
|
|
20240710,150600,124306325,4865,4865,4865,4865,1
|
|
20240710,150500,124301460,4870,4870,4870,4870,0
|
|
20240710,150400,124301460,4870,4865,4870,4865,49
|
|
20240710,150300,124062835,4875,4875,4875,4875,1
|
|
20240710,150200,124057960,4840,4865,4890,4840,248
|
|
20240710,150100,122850995,4870,4840,4880,4840,1914
|
|
20240710,150000,113550470,4835,4835,4835,4835,0
|
|
20240710,145900,113550470,4835,4820,4835,4805,9249
|
|
20240710,145800,68997345,4835,4835,4835,4835,0
|
|
20240710,145700,68997345,4835,4835,4835,4835,112
|
|
20240710,145600,68455825,4835,4835,4835,4835,1
|
|
20240710,145500,68450990,4820,4820,4820,4820,0
|
|
20240710,145400,68450990,4820,4820,4820,4820,0
|
|
20240710,145300,68450990,4820,4820,4820,4820,0
|
|
20240710,145200,68450990,4820,4820,4820,4820,100
|
|
20240710,145100,67968990,4835,4835,4835,4835,0
|
|
20240710,145000,67968990,4835,4835,4835,4835,0
|
|
20240710,144900,67968990,4835,4835,4835,4835,0
|
|
20240710,144800,67968990,4835,4835,4835,4835,0
|
|
20240710,144700,67968990,4835,4835,4835,4835,0
|
|
20240710,144600,67968990,4835,4835,4835,4835,1
|
|
20240710,144500,67964155,4830,4830,4830,4830,0
|
|
20240710,144400,67964155,4830,4830,4830,4830,0
|
|
20240710,144300,67964155,4830,4830,4830,4830,224
|
|
20240710,144200,66882235,4820,4820,4820,4820,20
|
|
20240710,144100,66785835,4825,4825,4825,4825,20
|
|
20240710,144000,66689335,4825,4825,4825,4825,0
|
|
20240710,143900,66689335,4825,4825,4825,4825,50
|
|
20240710,143800,66448085,4825,4825,4825,4825,0
|
|
20240710,143700,66448085,4825,4825,4825,4825,0
|
|
20240710,143600,66448085,4825,4825,4825,4825,1
|
|
20240710,143500,66443260,4830,4830,4830,4830,0
|
|
20240710,143400,66443260,4830,4830,4830,4830,0
|
|
20240710,143300,66443260,4830,4830,4830,4830,0
|
|
20240710,143200,66443260,4830,4830,4830,4830,0
|
|
20240710,143100,66443260,4830,4830,4830,4830,0
|
|
20240710,143000,66443260,4830,4830,4830,4830,100
|
|
20240710,142900,65960260,4830,4830,4830,4830,0
|
|
20240710,142800,65960260,4830,4830,4830,4830,17
|
|
20240710,142700,65878150,4830,4830,4830,4830,100
|
|
20240710,142600,65395150,4830,4830,4830,4830,2
|
|
20240710,142500,65385490,4830,4830,4830,4830,5
|
|
20240710,142400,65361340,4835,4835,4835,4835,0
|
|
20240710,142300,65361340,4835,4835,4835,4835,0
|
|
20240710,142200,65361340,4835,4835,4835,4835,0
|
|
20240710,142100,65361340,4835,4835,4835,4835,0
|
|
20240710,142000,65361340,4835,4835,4835,4835,0
|
|
20240710,141900,65361340,4835,4835,4835,4835,0
|
|
20240710,141800,65361340,4835,4835,4835,4835,0
|
|
20240710,141700,65361340,4835,4835,4835,4835,0
|
|
20240710,141600,65361340,4835,4835,4835,4835,0
|
|
20240710,141500,65361340,4835,4835,4835,4835,41
|
|
20240710,141400,65163105,4835,4835,4835,4835,0
|
|
20240710,141300,65163105,4835,4835,4835,4835,0
|
|
20240710,141200,65163105,4835,4830,4835,4830,210
|
|
20240710,141100,64148045,4835,4835,4835,4835,2
|
|
20240710,141000,64138375,4835,4830,4835,4830,293
|
|
20240710,140900,62723180,4835,4835,4835,4835,25
|
|
20240710,140800,62602305,4835,4835,4835,4835,0
|
|
20240710,140700,62602305,4835,4835,4835,4835,0
|
|
20240710,140600,62602305,4835,4835,4835,4835,0
|
|
20240710,140500,62602305,4835,4835,4835,4835,0
|
|
20240710,140400,62602305,4835,4835,4835,4835,0
|
|
20240710,140300,62602305,4835,4835,4835,4835,0
|
|
20240710,140200,62602305,4835,4835,4835,4835,0
|
|
20240710,140100,62602305,4835,4835,4835,4835,10
|
|
20240710,140000,62553955,4840,4840,4840,4840,0
|
|
20240710,135900,62553955,4840,4840,4840,4840,0
|
|
20240710,135800,62553955,4840,4840,4840,4840,19
|
|
20240710,135700,62461995,4835,4835,4835,4835,0
|
|
20240710,135600,62461995,4835,4835,4835,4835,0
|
|
20240710,135500,62461995,4835,4835,4835,4835,0
|
|
20240710,135400,62461995,4835,4835,4835,4835,0
|
|
20240710,135300,62461995,4835,4835,4835,4835,0
|
|
20240710,135200,62461995,4835,4835,4835,4835,0
|
|
20240710,135100,62461995,4835,4835,4835,4835,0
|
|
20240710,135000,62461995,4835,4835,4835,4835,0
|
|
20240710,134900,62461995,4835,4835,4835,4835,0
|
|
20240710,134800,62461995,4835,4835,4835,4835,0
|
|
20240710,134700,62461995,4835,4835,4835,4835,42
|
|
20240710,134600,62258925,4835,4835,4835,4835,0
|
|
20240710,134500,62258925,4835,4835,4835,4835,0
|
|
20240710,134400,62258925,4835,4835,4835,4835,0
|
|
20240710,134300,62258925,4835,4835,4835,4835,0
|
|
20240710,134200,62258925,4835,4835,4835,4835,0
|
|
20240710,134100,62258925,4835,4835,4835,4835,0
|
|
20240710,134000,62258925,4835,4835,4835,4835,0
|
|
20240710,133900,62258925,4835,4835,4835,4835,0
|
|
20240710,133800,62258925,4835,4835,4835,4835,0
|
|
20240710,133700,62258925,4835,4835,4835,4835,0
|
|
20240710,133600,62258925,4835,4835,4835,4835,0
|
|
20240710,133500,62258925,4835,4835,4835,4835,0
|
|
20240710,133400,62258925,4835,4835,4835,4835,0
|
|
20240710,133300,62258925,4835,4835,4835,4835,0
|
|
20240710,133200,62258925,4835,4835,4835,4835,0
|
|
20240710,133100,62258925,4835,4835,4835,4835,0
|
|
20240710,133000,62258925,4835,4835,4835,4835,0
|
|
20240710,132900,62258925,4835,4835,4835,4835,17
|
|
20240710,132800,62176730,4835,4835,4835,4835,0
|
|
20240710,132700,62176730,4835,4835,4835,4835,3
|
|
20240710,132600,62162225,4835,4835,4835,4835,0
|
|
20240710,132500,62162225,4835,4835,4835,4835,0
|
|
20240710,132400,62162225,4835,4835,4835,4835,0
|
|
20240710,132300,62162225,4835,4835,4835,4835,439
|
|
20240710,132200,60039660,4835,4835,4835,4835,1
|
|
20240710,132100,60034825,4830,4830,4830,4830,1
|
|
20240710,132000,60029995,4830,4830,4830,4830,0
|
|
20240710,131900,60029995,4830,4830,4830,4830,0
|
|
20240710,131800,60029995,4830,4830,4830,4830,243
|
|
20240710,131700,58856305,4820,4820,4820,4820,0
|
|
20240710,131600,58856305,4820,4820,4820,4820,4
|
|
20240710,131500,58837025,4830,4830,4830,4830,0
|
|
20240710,131400,58837025,4830,4830,4830,4830,1
|
|
20240710,131300,58832195,4820,4820,4820,4820,0
|
|
20240710,131200,58832195,4820,4820,4820,4820,40
|
|
20240710,131100,58639395,4830,4830,4830,4830,0
|
|
20240710,131000,58639395,4830,4830,4830,4830,0
|
|
20240710,130900,58639395,4830,4830,4830,4830,0
|
|
20240710,130800,58639395,4830,4830,4830,4830,10
|
|
20240710,130700,58591095,4825,4825,4825,4825,0
|
|
20240710,130600,58591095,4825,4825,4825,4825,21
|
|
20240710,130500,58489770,4830,4830,4830,4830,0
|
|
20240710,130400,58489770,4830,4830,4830,4830,12
|
|
20240710,130300,58431810,4830,4825,4830,4825,2
|
|
20240710,130200,58422155,4825,4825,4825,4825,0
|
|
20240710,130100,58422155,4825,4825,4825,4825,90
|
|
20240710,130000,57987905,4820,4820,4820,4820,218
|
|
20240710,125900,56937145,4825,4825,4825,4825,0
|
|
20240710,125800,56937145,4825,4825,4825,4825,1
|
|
20240710,125700,56932320,4820,4820,4820,4820,3
|
|
20240710,125600,56917860,4825,4825,4825,4825,0
|
|
20240710,125500,56917860,4825,4825,4825,4825,0
|
|
20240710,125400,56917860,4825,4825,4825,4825,1
|
|
20240710,125300,56913035,4820,4820,4820,4820,0
|
|
20240710,125200,56913035,4820,4820,4820,4820,0
|
|
20240710,125100,56913035,4820,4820,4820,4820,1
|
|
20240710,125000,56908215,4825,4825,4825,4825,0
|
|
20240710,124900,56908215,4825,4825,4825,4825,0
|
|
20240710,124800,56908215,4825,4825,4825,4825,0
|
|
20240710,124700,56908215,4825,4825,4825,4825,20
|
|
20240710,124600,56811715,4820,4820,4820,4820,0
|
|
20240710,124500,56811715,4820,4820,4820,4820,0
|
|
20240710,124400,56811715,4820,4820,4820,4820,0
|
|
20240710,124300,56811715,4820,4820,4820,4820,0
|
|
20240710,124200,56811715,4820,4820,4820,4820,0
|
|
20240710,124100,56811715,4820,4820,4820,4820,151
|
|
20240710,124000,56083895,4820,4820,4820,4820,340
|
|
20240710,123900,54445095,4825,4825,4825,4825,10
|
|
20240710,123800,54396845,4825,4825,4825,4825,0
|
|
20240710,123700,54396845,4825,4825,4825,4825,0
|
|
20240710,123600,54396845,4825,4825,4825,4825,0
|
|
20240710,123500,54396845,4825,4825,4830,4825,551
|
|
20240710,123400,51738265,4830,4830,4830,4830,0
|
|
20240710,123300,51738265,4830,4830,4830,4830,0
|
|
20240710,123200,51738265,4830,4830,4830,4830,0
|
|
20240710,123100,51738265,4830,4830,4830,4830,0
|
|
20240710,123000,51738265,4830,4830,4830,4830,0
|
|
20240710,122900,51738265,4830,4830,4830,4830,0
|
|
20240710,122800,51738265,4830,4830,4830,4830,15
|
|
20240710,122700,51665815,4830,4830,4830,4830,8
|
|
20240710,122600,51627175,4830,4830,4830,4830,0
|
|
20240710,122500,51627175,4830,4830,4830,4830,0
|
|
20240710,122400,51627175,4830,4830,4830,4830,0
|
|
20240710,122300,51627175,4830,4830,4830,4830,0
|
|
20240710,122200,51627175,4830,4830,4830,4830,0
|
|
20240710,122100,51627175,4830,4830,4830,4830,0
|
|
20240710,122000,51627175,4830,4830,4830,4830,0
|
|
20240710,121900,51627175,4830,4830,4830,4830,0
|
|
20240710,121800,51627175,4830,4830,4830,4830,0
|
|
20240710,121700,51627175,4830,4830,4830,4830,0
|
|
20240710,121600,51627175,4830,4820,4830,4820,19
|
|
20240710,121500,51535435,4830,4830,4830,4830,1
|
|
20240710,121400,51530605,4825,4825,4825,4825,0
|
|
20240710,121300,51530605,4825,4825,4825,4825,0
|
|
20240710,121200,51530605,4825,4825,4825,4825,0
|
|
20240710,121100,51530605,4825,4825,4825,4825,2
|
|
20240710,121000,51520955,4830,4830,4830,4830,0
|
|
20240710,120900,51520955,4830,4830,4830,4830,0
|
|
20240710,120800,51520955,4830,4830,4830,4830,0
|
|
20240710,120700,51520955,4830,4830,4830,4830,0
|
|
20240710,120600,51520955,4830,4830,4830,4830,1
|
|
20240710,120500,51516125,4830,4830,4830,4830,0
|
|
20240710,120400,51516125,4830,4830,4830,4830,0
|
|
20240710,120300,51516125,4830,4830,4830,4830,0
|
|
20240710,120200,51516125,4830,4830,4830,4830,0
|
|
20240710,120100,51516125,4830,4830,4830,4830,0
|
|
20240710,120000,51516125,4830,4830,4830,4830,0
|
|
20240710,115900,51516125,4830,4830,4830,4830,0
|
|
20240710,115800,51516125,4830,4830,4830,4830,1
|
|
20240710,115700,51511295,4830,4830,4830,4830,0
|
|
20240710,115600,51511295,4830,4830,4830,4830,1
|
|
20240710,115500,51506465,4810,4810,4810,4810,1
|
|
20240710,115400,51501655,4830,4830,4830,4830,0
|
|
20240710,115300,51501655,4830,4830,4830,4830,0
|
|
20240710,115200,51501655,4830,4830,4830,4830,0
|
|
20240710,115100,51501655,4830,4830,4830,4830,1
|
|
20240710,115000,51496825,4815,4815,4815,4815,212
|
|
20240710,114900,50476045,4835,4830,4835,4830,11
|
|
20240710,114800,50422910,4830,4830,4830,4830,200
|
|
20240710,114700,49456910,4820,4820,4820,4820,0
|
|
20240710,114600,49456910,4820,4820,4820,4820,0
|
|
20240710,114500,49456910,4820,4820,4820,4820,0
|
|
20240710,114400,49456910,4820,4820,4820,4820,0
|
|
20240710,114300,49456910,4820,4820,4820,4820,0
|
|
20240710,114200,49456910,4820,4820,4820,4820,0
|
|
20240710,114100,49456910,4820,4820,4820,4820,0
|
|
20240710,114000,49456910,4820,4820,4820,4820,0
|
|
20240710,113900,49456910,4820,4820,4820,4820,0
|
|
20240710,113800,49456910,4820,4820,4820,4820,0
|
|
20240710,113700,49456910,4820,4820,4820,4820,0
|
|
20240710,113600,49456910,4820,4820,4820,4820,0
|
|
20240710,113500,49456910,4820,4820,4820,4820,0
|
|
20240710,113400,49456910,4820,4820,4820,4820,206
|
|
20240710,113300,48463990,4820,4830,4830,4820,14
|
|
20240710,113200,48396500,4830,4830,4830,4830,1
|
|
20240710,113100,48391670,4820,4820,4820,4820,0
|
|
20240710,113000,48391670,4820,4820,4820,4820,0
|
|
20240710,112900,48391670,4820,4820,4820,4820,0
|
|
20240710,112800,48391670,4820,4820,4820,4820,0
|
|
20240710,112700,48391670,4820,4820,4820,4820,0
|
|
20240710,112600,48391670,4820,4820,4820,4820,0
|
|
20240710,112500,48391670,4820,4820,4820,4820,0
|
|
20240710,112400,48391670,4820,4820,4820,4820,0
|
|
20240710,112300,48391670,4820,4820,4820,4820,0
|
|
20240710,112200,48391670,4820,4820,4820,4820,0
|
|
20240710,112100,48391670,4820,4820,4820,4820,19
|
|
20240710,112000,48300090,4820,4820,4820,4820,0
|
|
20240710,111900,48300090,4820,4820,4820,4820,10
|
|
20240710,111800,48251890,4820,4820,4820,4820,0
|
|
20240710,111700,48251890,4820,4820,4820,4820,0
|
|
20240710,111600,48251890,4820,4820,4820,4820,1
|
|
20240710,111500,48247070,4820,4820,4820,4820,5
|
|
20240710,111400,48222970,4820,4820,4820,4820,0
|
|
20240710,111300,48222970,4820,4820,4820,4820,0
|
|
20240710,111200,48222970,4820,4820,4820,4820,0
|
|
20240710,111100,48222970,4820,4820,4820,4820,15
|
|
20240710,111000,48150670,4820,4820,4820,4820,0
|
|
20240710,110900,48150670,4820,4820,4820,4820,50
|
|
20240710,110800,47909670,4820,4820,4820,4820,100
|
|
20240710,110700,47427670,4825,4825,4825,4825,0
|
|
20240710,110600,47427670,4825,4825,4825,4825,0
|
|
20240710,110500,47427670,4825,4825,4825,4825,0
|
|
20240710,110400,47427670,4825,4825,4825,4825,0
|
|
20240710,110300,47427670,4825,4825,4825,4825,0
|
|
20240710,110200,47427670,4825,4825,4825,4825,0
|
|
20240710,110100,47427670,4825,4825,4825,4825,0
|
|
20240710,110000,47427670,4825,4825,4825,4825,0
|
|
20240710,105900,47427670,4825,4825,4825,4825,0
|
|
20240710,105800,47427670,4825,4825,4825,4825,2
|
|
20240710,105700,47418020,4820,4820,4820,4820,0
|
|
20240710,105600,47418020,4820,4820,4820,4820,83
|
|
20240710,105500,47017960,4820,4810,4820,4810,18
|
|
20240710,105400,46931210,4820,4820,4820,4820,0
|
|
20240710,105300,46931210,4820,4820,4820,4820,5
|
|
20240710,105200,46907110,4820,4820,4820,4820,10
|
|
20240710,105100,46858910,4820,4820,4820,4820,10
|
|
20240710,105000,46810710,4815,4815,4815,4815,60
|
|
20240710,104900,46521810,4815,4815,4815,4815,0
|
|
20240710,104800,46521810,4815,4815,4815,4815,1003
|
|
20240710,104700,41692365,4815,4815,4815,4815,50
|
|
20240710,104600,41451615,4815,4815,4815,4815,20
|
|
20240710,104500,41355315,4815,4815,4815,4815,0
|
|
20240710,104400,41355315,4815,4815,4815,4815,69
|
|
20240710,104300,41023080,4820,4820,4820,4820,78
|
|
20240710,104200,40647120,4815,4815,4815,4815,174
|
|
20240710,104100,39809310,4820,4820,4820,4820,0
|
|
20240710,104000,39809310,4820,4820,4820,4820,82
|
|
20240710,103900,39414070,4820,4820,4820,4820,0
|
|
20240710,103800,39414070,4820,4820,4820,4820,315
|
|
20240710,103700,37895770,4825,4825,4825,4825,0
|
|
20240710,103600,37895770,4825,4825,4825,4825,42
|
|
20240710,103500,37693120,4825,4830,4830,4825,150
|
|
20240710,103400,36968925,4835,4835,4835,4835,0
|
|
20240710,103300,36968925,4835,4835,4835,4835,0
|
|
20240710,103200,36968925,4835,4835,4835,4835,0
|
|
20240710,103100,36968925,4835,4835,4835,4835,0
|
|
20240710,103000,36968925,4835,4835,4835,4835,0
|
|
20240710,102900,36968925,4835,4835,4835,4835,0
|
|
20240710,102800,36968925,4835,4835,4835,4835,1
|
|
20240710,102700,36964090,4835,4835,4835,4835,33
|
|
20240710,102600,36804535,4840,4840,4840,4840,0
|
|
20240710,102500,36804535,4840,4840,4840,4840,0
|
|
20240710,102400,36804535,4840,4840,4840,4840,0
|
|
20240710,102300,36804535,4840,4840,4840,4840,0
|
|
20240710,102200,36804535,4840,4840,4840,4840,26
|
|
20240710,102100,36678695,4840,4840,4840,4840,0
|
|
20240710,102000,36678695,4840,4840,4840,4840,0
|
|
20240710,101900,36678695,4840,4840,4840,4840,0
|
|
20240710,101800,36678695,4840,4840,4840,4840,0
|
|
20240710,101700,36678695,4840,4840,4840,4840,30
|
|
20240710,101600,36533495,4840,4840,4840,4840,0
|
|
20240710,101500,36533495,4840,4840,4840,4840,0
|
|
20240710,101400,36533495,4840,4840,4840,4840,0
|
|
20240710,101300,36533495,4840,4840,4840,4840,0
|
|
20240710,101200,36533495,4840,4840,4840,4840,5
|
|
20240710,101100,36509295,4840,4840,4840,4840,0
|
|
20240710,101000,36509295,4840,4840,4840,4840,0
|
|
20240710,100900,36509295,4840,4840,4840,4840,37
|
|
20240710,100800,36330215,4845,4845,4845,4845,0
|
|
20240710,100700,36330215,4845,4845,4845,4845,0
|
|
20240710,100600,36330215,4845,4845,4845,4845,0
|
|
20240710,100500,36330215,4845,4845,4845,4845,5
|
|
20240710,100400,36305990,4845,4845,4845,4845,11
|
|
20240710,100300,36252695,4845,4845,4845,4845,0
|
|
20240710,100200,36252695,4845,4840,4845,4820,376
|
|
20240710,100100,34432955,4840,4840,4840,4840,3
|
|
20240710,100000,34418435,4840,4830,4840,4830,67
|
|
20240710,095900,34094615,4840,4840,4840,4840,0
|
|
20240710,095800,34094615,4840,4840,4840,4840,1
|
|
20240710,095700,34089775,4840,4840,4840,4840,1
|
|
20240710,095600,34084935,4835,4835,4835,4835,300
|
|
20240710,095500,32634435,4835,4835,4835,4835,0
|
|
20240710,095400,32634435,4835,4835,4835,4835,0
|
|
20240710,095300,32634435,4835,4835,4835,4835,10
|
|
20240710,095200,32586085,4835,4835,4835,4835,0
|
|
20240710,095100,32586085,4835,4835,4835,4835,0
|
|
20240710,095000,32586085,4835,4830,4835,4830,56
|
|
20240710,094900,32315445,4830,4820,4830,4820,4
|
|
20240710,094800,32296155,4820,4820,4820,4820,1
|
|
20240710,094700,32291335,4820,4820,4820,4820,14
|
|
20240710,094600,32223855,4820,4820,4820,4820,0
|
|
20240710,094500,32223855,4820,4820,4820,4820,0
|
|
20240710,094400,32223855,4820,4820,4820,4820,0
|
|
20240710,094300,32223855,4820,4820,4820,4820,0
|
|
20240710,094200,32223855,4820,4820,4820,4820,0
|
|
20240710,094100,32223855,4820,4820,4820,4820,1
|
|
20240710,094000,32219035,4820,4820,4820,4820,0
|
|
20240710,093900,32219035,4820,4815,4820,4815,76
|
|
20240710,093800,31853090,4810,4810,4810,4810,506
|
|
20240710,093700,29419230,4810,4810,4810,4810,1
|
|
20240710,093600,29414420,4805,4805,4805,4805,10
|
|
20240710,093500,29366370,4805,4805,4805,4805,0
|
|
20240710,093400,29366370,4805,4805,4805,4805,0
|
|
20240710,093300,29366370,4805,4810,4810,4805,267
|
|
20240710,093200,28082635,4805,4805,4805,4805,0
|
|
20240710,093100,28082635,4805,4805,4805,4805,0
|
|
20240710,093000,28082635,4805,4805,4805,4805,0
|
|
20240710,092900,28082635,4805,4805,4805,4805,0
|
|
20240710,092800,28082635,4805,4805,4805,4805,0
|
|
20240710,092700,28082635,4805,4805,4805,4805,200
|
|
20240710,092600,27121635,4805,4805,4805,4805,0
|
|
20240710,092500,27121635,4805,4805,4805,4805,280
|
|
20240710,092400,25776235,4810,4810,4810,4810,1
|
|
20240710,092300,25771425,4810,4810,4810,4810,0
|
|
20240710,092200,25771425,4810,4810,4810,4810,12
|
|
20240710,092100,25713705,4800,4800,4800,4800,0
|
|
20240710,092000,25713705,4800,4800,4800,4800,0
|
|
20240710,091900,25713705,4800,4800,4800,4800,10
|
|
20240710,091800,25665705,4795,4800,4815,4795,223
|
|
20240710,091700,24595980,4795,4795,4795,4795,0
|
|
20240710,091600,24595980,4795,4795,4795,4795,0
|
|
20240710,091500,24595980,4795,4805,4805,4795,200
|
|
20240710,091400,23636915,4795,4795,4795,4795,0
|
|
20240710,091300,23636915,4795,4805,4805,4795,1000
|
|
20240710,091200,18840515,4795,4795,4795,4795,0
|
|
20240710,091100,18840515,4795,4795,4795,4795,0
|
|
20240710,091000,18840515,4795,4795,4795,4795,5
|
|
20240710,090900,18816540,4795,4800,4800,4795,500
|
|
20240710,090800,16418465,4800,4800,4800,4800,20
|
|
20240710,090700,16322465,4800,4800,4800,4800,1347
|
|
20240710,090600,9856865,4810,4810,4810,4810,685
|
|
20240710,090500,6562015,4805,4815,4815,4805,756
|
|
20240710,090400,2922580,4815,4815,4815,4815,0
|
|
20240710,090300,2922580,4815,4815,4815,4815,6
|
|
20240710,090200,2893690,4820,4825,4825,4820,22
|
|
20240710,090100,2787615,4830,4830,4830,4830,10
|
|
20240710,090000,2739315,4830,4840,4840,4830,566
|