691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202800,54492770,4695,4695,4695,4695,897
|
|
20240704,202700,54492770,4695,4695,4695,4695,0
|
|
20240704,202600,54492770,4695,4695,4695,4695,0
|
|
20240704,202500,54492770,4695,4695,4695,4695,0
|
|
20240704,202400,54492770,4695,4695,4695,4695,0
|
|
20240704,202300,54492770,4695,4695,4695,4695,0
|
|
20240704,202200,54492770,4695,4695,4695,4695,0
|
|
20240704,202100,54492770,4695,4695,4695,4695,0
|
|
20240704,202000,54492770,4695,4695,4695,4695,0
|
|
20240704,201900,54492770,4695,4695,4695,4695,0
|
|
20240704,201800,54492770,4695,4695,4695,4695,0
|
|
20240704,201700,54492770,4695,4695,4695,4695,0
|
|
20240704,201600,54492770,4695,4695,4695,4695,0
|
|
20240704,201500,54492770,4695,4695,4695,4695,0
|
|
20240704,201400,54492770,4695,4695,4695,4695,0
|
|
20240704,201300,54492770,4695,4695,4695,4695,0
|
|
20240704,201200,54492770,4695,4695,4695,4695,0
|
|
20240704,201100,54492770,4695,4695,4695,4695,0
|
|
20240704,201000,54492770,4695,4695,4695,4695,0
|
|
20240704,200900,54492770,4695,4695,4695,4695,0
|
|
20240704,200800,54492770,4695,4695,4695,4695,0
|
|
20240704,200700,54492770,4695,4695,4695,4695,0
|
|
20240704,200600,54492770,4695,4695,4695,4695,0
|
|
20240704,200500,54492770,4695,4695,4695,4695,0
|
|
20240704,200400,54492770,4695,4695,4695,4695,0
|
|
20240704,200300,54492770,4695,4695,4695,4695,0
|
|
20240704,200200,54492770,4695,4695,4695,4695,0
|
|
20240704,200100,54492770,4695,4695,4695,4695,0
|
|
20240704,200000,54492770,4695,4695,4695,4695,0
|
|
20240704,195900,54492770,4695,4695,4695,4695,0
|
|
20240704,195800,54492770,4695,4695,4695,4695,897
|
|
20240704,195700,54492770,4695,4695,4695,4695,0
|
|
20240704,195600,54492770,4695,4695,4695,4695,0
|
|
20240704,195500,54492770,4695,4695,4695,4695,0
|
|
20240704,195400,54492770,4695,4695,4695,4695,0
|
|
20240704,195300,54492770,4695,4695,4695,4695,0
|
|
20240704,195200,54492770,4695,4695,4695,4695,0
|
|
20240704,195100,54492770,4695,4695,4695,4695,0
|
|
20240704,195000,54492770,4695,4695,4695,4695,0
|
|
20240704,194900,54492770,4695,4695,4695,4695,0
|
|
20240704,194800,54492770,4695,4695,4695,4695,0
|
|
20240704,194700,54492770,4695,4695,4695,4695,0
|
|
20240704,194600,54492770,4695,4695,4695,4695,0
|
|
20240704,194500,54492770,4695,4695,4695,4695,0
|
|
20240704,194400,54492770,4695,4695,4695,4695,0
|
|
20240704,194300,54492770,4695,4695,4695,4695,0
|
|
20240704,194200,54492770,4695,4695,4695,4695,0
|
|
20240704,194100,54492770,4695,4695,4695,4695,0
|
|
20240704,194000,54492770,4695,4695,4695,4695,0
|
|
20240704,193900,54492770,4695,4695,4695,4695,0
|
|
20240704,193800,54492770,4695,4695,4695,4695,0
|
|
20240704,193700,54492770,4695,4695,4695,4695,0
|
|
20240704,193600,54492770,4695,4695,4695,4695,0
|
|
20240704,193500,54492770,4695,4695,4695,4695,0
|
|
20240704,193400,54492770,4695,4695,4695,4695,0
|
|
20240704,193300,54492770,4695,4695,4695,4695,0
|
|
20240704,193200,54492770,4695,4695,4695,4695,0
|
|
20240704,193100,54492770,4695,4695,4695,4695,0
|
|
20240704,193000,54492770,4695,4695,4695,4695,0
|
|
20240704,192900,54492770,4695,4695,4695,4695,0
|
|
20240704,192800,54492770,4695,4695,4695,4695,897
|
|
20240704,192700,54492770,4695,4695,4695,4695,0
|
|
20240704,192600,54492770,4695,4695,4695,4695,0
|
|
20240704,192500,54492770,4695,4695,4695,4695,0
|
|
20240704,192400,54492770,4695,4695,4695,4695,0
|
|
20240704,192300,54492770,4695,4695,4695,4695,0
|
|
20240704,192200,54492770,4695,4695,4695,4695,0
|
|
20240704,192100,54492770,4695,4695,4695,4695,0
|
|
20240704,192000,54492770,4695,4695,4695,4695,0
|
|
20240704,191900,54492770,4695,4695,4695,4695,0
|
|
20240704,191800,54492770,4695,4695,4695,4695,0
|
|
20240704,191700,54492770,4695,4695,4695,4695,0
|
|
20240704,191600,54492770,4695,4695,4695,4695,0
|
|
20240704,191500,54492770,4695,4695,4695,4695,0
|
|
20240704,191400,54492770,4695,4695,4695,4695,0
|
|
20240704,191300,54492770,4695,4695,4695,4695,0
|
|
20240704,191200,54492770,4695,4695,4695,4695,0
|
|
20240704,191100,54492770,4695,4695,4695,4695,0
|
|
20240704,191000,54492770,4695,4695,4695,4695,0
|
|
20240704,190900,54492770,4695,4695,4695,4695,0
|
|
20240704,190800,54492770,4695,4695,4695,4695,0
|
|
20240704,190700,54492770,4695,4695,4695,4695,0
|
|
20240704,190600,54492770,4695,4695,4695,4695,0
|
|
20240704,190500,54492770,4695,4695,4695,4695,0
|
|
20240704,190400,54492770,4695,4695,4695,4695,0
|
|
20240704,190300,54492770,4695,4695,4695,4695,0
|
|
20240704,190200,54492770,4695,4695,4695,4695,0
|
|
20240704,190100,54492770,4695,4695,4695,4695,0
|
|
20240704,190000,54492770,4695,4695,4695,4695,0
|
|
20240704,185900,54492770,4695,4695,4695,4695,0
|
|
20240704,185800,54492770,4695,4695,4695,4695,897
|
|
20240704,185700,54492770,4695,4695,4695,4695,0
|
|
20240704,185600,54492770,4695,4695,4695,4695,0
|
|
20240704,185500,54492770,4695,4695,4695,4695,0
|
|
20240704,185400,54492770,4695,4695,4695,4695,0
|
|
20240704,185300,54492770,4695,4695,4695,4695,0
|
|
20240704,185200,54492770,4695,4695,4695,4695,0
|
|
20240704,185100,54492770,4695,4695,4695,4695,0
|
|
20240704,185000,54492770,4695,4695,4695,4695,0
|
|
20240704,184900,54492770,4695,4695,4695,4695,0
|
|
20240704,184800,54492770,4695,4695,4695,4695,0
|
|
20240704,184700,54492770,4695,4695,4695,4695,0
|
|
20240704,184600,54492770,4695,4695,4695,4695,0
|
|
20240704,184500,54492770,4695,4695,4695,4695,0
|
|
20240704,184400,54492770,4695,4695,4695,4695,0
|
|
20240704,184300,54492770,4695,4695,4695,4695,0
|
|
20240704,184200,54492770,4695,4695,4695,4695,0
|
|
20240704,184100,54492770,4695,4695,4695,4695,0
|
|
20240704,184000,54492770,4695,4695,4695,4695,0
|
|
20240704,183900,54492770,4695,4695,4695,4695,0
|
|
20240704,183800,54492770,4695,4695,4695,4695,0
|
|
20240704,183700,54492770,4695,4695,4695,4695,0
|
|
20240704,183600,54492770,4695,4695,4695,4695,0
|
|
20240704,183500,54492770,4695,4695,4695,4695,0
|
|
20240704,183400,54492770,4695,4695,4695,4695,0
|
|
20240704,183300,54492770,4695,4695,4695,4695,0
|
|
20240704,183200,54492770,4695,4695,4695,4695,0
|
|
20240704,183100,54492770,4695,4695,4695,4695,0
|
|
20240704,183000,54492770,4695,4695,4695,4695,0
|
|
20240704,182900,54492770,4695,4695,4695,4695,0
|
|
20240704,182800,54492770,4695,4695,4695,4695,897
|
|
20240704,182700,54492770,4695,4695,4695,4695,0
|
|
20240704,182600,54492770,4695,4695,4695,4695,0
|
|
20240704,182500,54492770,4695,4695,4695,4695,0
|
|
20240704,182400,54492770,4695,4695,4695,4695,0
|
|
20240704,182300,54492770,4695,4695,4695,4695,0
|
|
20240704,182200,54492770,4695,4695,4695,4695,0
|
|
20240704,182100,54492770,4695,4695,4695,4695,0
|
|
20240704,182000,54492770,4695,4695,4695,4695,0
|
|
20240704,181900,54492770,4695,4695,4695,4695,0
|
|
20240704,181800,54492770,4695,4695,4695,4695,0
|
|
20240704,181700,54492770,4695,4695,4695,4695,0
|
|
20240704,181600,54492770,4695,4695,4695,4695,0
|
|
20240704,181500,54492770,4695,4695,4695,4695,0
|
|
20240704,181400,54492770,4695,4695,4695,4695,0
|
|
20240704,181300,54492770,4695,4695,4695,4695,0
|
|
20240704,181200,54492770,4695,4695,4695,4695,0
|
|
20240704,181100,54492770,4695,4695,4695,4695,0
|
|
20240704,181000,54492770,4695,4695,4695,4695,0
|
|
20240704,180900,54492770,4695,4695,4695,4695,0
|
|
20240704,180800,54492770,4695,4695,4695,4695,0
|
|
20240704,180700,54492770,4695,4695,4695,4695,0
|
|
20240704,180600,54492770,4695,4695,4695,4695,0
|
|
20240704,180500,54492770,4695,4695,4695,4695,0
|
|
20240704,180400,54492770,4695,4695,4695,4695,0
|
|
20240704,180300,54492770,4695,4695,4695,4695,0
|
|
20240704,180200,54492770,4695,4695,4695,4695,0
|
|
20240704,180100,54492770,4695,4695,4695,4695,0
|
|
20240704,180000,54492770,4695,4695,4695,4695,0
|
|
20240704,175900,54492770,4695,4695,4695,4695,0
|
|
20240704,175800,54492770,4695,4695,4695,4695,897
|
|
20240704,175700,54492770,4695,4695,4695,4695,0
|
|
20240704,175600,54492770,4695,4695,4695,4695,0
|
|
20240704,175500,54492770,4695,4695,4695,4695,0
|
|
20240704,175400,54492770,4695,4695,4695,4695,0
|
|
20240704,175300,54492770,4695,4695,4695,4695,0
|
|
20240704,175200,54492770,4695,4695,4695,4695,0
|
|
20240704,175100,54492770,4695,4695,4695,4695,0
|
|
20240704,175000,54492770,4695,4695,4695,4695,0
|
|
20240704,174900,54492770,4695,4695,4695,4695,0
|
|
20240704,174800,54492770,4695,4695,4695,4695,0
|
|
20240704,174700,54492770,4695,4695,4695,4695,0
|
|
20240704,174600,54492770,4695,4695,4695,4695,0
|
|
20240704,174500,54492770,4695,4695,4695,4695,0
|
|
20240704,174400,54492770,4695,4695,4695,4695,0
|
|
20240704,174300,54492770,4695,4695,4695,4695,0
|
|
20240704,174200,54492770,4695,4695,4695,4695,0
|
|
20240704,174100,54492770,4695,4695,4695,4695,0
|
|
20240704,174000,54492770,4695,4695,4695,4695,0
|
|
20240704,173900,54492770,4695,4695,4695,4695,0
|
|
20240704,173800,54492770,4695,4695,4695,4695,0
|
|
20240704,173700,54492770,4695,4695,4695,4695,0
|
|
20240704,173600,54492770,4695,4695,4695,4695,0
|
|
20240704,173500,54492770,4695,4695,4695,4695,0
|
|
20240704,173400,54492770,4695,4695,4695,4695,0
|
|
20240704,173300,54492770,4695,4695,4695,4695,0
|
|
20240704,173200,54492770,4695,4695,4695,4695,0
|
|
20240704,173100,54492770,4695,4695,4695,4695,0
|
|
20240704,173000,54492770,4695,4695,4695,4695,0
|
|
20240704,172900,54492770,4695,4695,4695,4695,0
|
|
20240704,172800,54492770,4695,4695,4695,4695,897
|
|
20240704,172700,54492770,4695,4695,4695,4695,0
|
|
20240704,172600,54492770,4695,4695,4695,4695,0
|
|
20240704,172500,54492770,4695,4695,4695,4695,0
|
|
20240704,172400,54492770,4695,4695,4695,4695,0
|
|
20240704,172300,54492770,4695,4695,4695,4695,0
|
|
20240704,172200,54492770,4695,4695,4695,4695,0
|
|
20240704,172100,54492770,4695,4695,4695,4695,0
|
|
20240704,172000,54492770,4695,4695,4695,4695,0
|
|
20240704,171900,54492770,4695,4695,4695,4695,0
|
|
20240704,171800,54492770,4695,4695,4695,4695,0
|
|
20240704,171700,54492770,4695,4695,4695,4695,0
|
|
20240704,171600,54492770,4695,4695,4695,4695,0
|
|
20240704,171500,54492770,4695,4695,4695,4695,0
|
|
20240704,171400,54492770,4695,4695,4695,4695,0
|
|
20240704,171300,54492770,4695,4695,4695,4695,0
|
|
20240704,171200,54492770,4695,4695,4695,4695,0
|
|
20240704,171100,54492770,4695,4695,4695,4695,0
|
|
20240704,171000,54492770,4695,4695,4695,4695,0
|
|
20240704,170900,54492770,4695,4695,4695,4695,0
|
|
20240704,170800,54492770,4695,4695,4695,4695,0
|
|
20240704,170700,54492770,4695,4695,4695,4695,0
|
|
20240704,170600,54492770,4695,4695,4695,4695,0
|
|
20240704,170500,54492770,4695,4695,4695,4695,0
|
|
20240704,170400,54492770,4695,4695,4695,4695,0
|
|
20240704,170300,54492770,4695,4695,4695,4695,0
|
|
20240704,170200,54492770,4695,4695,4695,4695,0
|
|
20240704,170100,54492770,4695,4695,4695,4695,0
|
|
20240704,170000,54492770,4695,4695,4695,4695,0
|
|
20240704,165900,54492770,4695,4695,4695,4695,0
|
|
20240704,165800,54492770,4695,4695,4695,4695,897
|
|
20240704,165700,54492770,4695,4695,4695,4695,0
|
|
20240704,165600,54492770,4695,4695,4695,4695,0
|
|
20240704,165500,54492770,4695,4695,4695,4695,0
|
|
20240704,165400,54492770,4695,4695,4695,4695,0
|
|
20240704,165300,54492770,4695,4695,4695,4695,0
|
|
20240704,165200,54492770,4695,4695,4695,4695,0
|
|
20240704,165100,54492770,4695,4695,4695,4695,0
|
|
20240704,165000,54492770,4695,4695,4695,4695,0
|
|
20240704,164900,54492770,4695,4695,4695,4695,0
|
|
20240704,164800,54492770,4695,4695,4695,4695,0
|
|
20240704,164700,54492770,4695,4695,4695,4695,0
|
|
20240704,164600,54492770,4695,4695,4695,4695,0
|
|
20240704,164500,54492770,4695,4695,4695,4695,0
|
|
20240704,164400,54492770,4695,4695,4695,4695,0
|
|
20240704,164300,54492770,4695,4695,4695,4695,0
|
|
20240704,164200,54492770,4695,4695,4695,4695,0
|
|
20240704,164100,54492770,4695,4695,4695,4695,0
|
|
20240704,164000,54492770,4695,4695,4695,4695,0
|
|
20240704,163900,54492770,4695,4695,4695,4695,0
|
|
20240704,163800,54492770,4695,4695,4695,4695,0
|
|
20240704,163700,54492770,4695,4695,4695,4695,0
|
|
20240704,163600,54492770,4695,4695,4695,4695,0
|
|
20240704,163500,54492770,4695,4695,4695,4695,0
|
|
20240704,163400,54492770,4695,4695,4695,4695,0
|
|
20240704,163300,54492770,4695,4695,4695,4695,0
|
|
20240704,163200,54492770,4695,4695,4695,4695,0
|
|
20240704,163100,54492770,4695,4695,4695,4695,0
|
|
20240704,163000,54492770,4695,4695,4695,4695,0
|
|
20240704,162900,54492770,4695,4695,4695,4695,0
|
|
20240704,162800,54492770,4695,4695,4695,4695,897
|
|
20240704,162700,54492770,4695,4695,4695,4695,0
|
|
20240704,162600,54492770,4695,4695,4695,4695,0
|
|
20240704,162500,54492770,4695,4695,4695,4695,0
|
|
20240704,162400,54492770,4695,4695,4695,4695,0
|
|
20240704,162300,54492770,4695,4695,4695,4695,0
|
|
20240704,162200,54492770,4695,4695,4695,4695,0
|
|
20240704,162100,54492770,4695,4695,4695,4695,0
|
|
20240704,162000,54492770,4695,4695,4695,4695,0
|
|
20240704,161900,54492770,4695,4695,4695,4695,0
|
|
20240704,161800,54492770,4695,4695,4695,4695,0
|
|
20240704,161700,54492770,4695,4695,4695,4695,0
|
|
20240704,161600,54492770,4695,4695,4695,4695,0
|
|
20240704,161500,54492770,4695,4695,4695,4695,0
|
|
20240704,161400,54492770,4695,4695,4695,4695,0
|
|
20240704,161300,54492770,4695,4695,4695,4695,0
|
|
20240704,161200,54492770,4695,4695,4695,4695,0
|
|
20240704,161100,54492770,4695,4695,4695,4695,0
|
|
20240704,161000,54492770,4695,4695,4695,4695,0
|
|
20240704,160900,54492770,4695,4695,4695,4695,0
|
|
20240704,160800,54492770,4695,4695,4695,4695,0
|
|
20240704,160700,54492770,4695,4695,4695,4695,0
|
|
20240704,160600,54492770,4695,4695,4695,4695,0
|
|
20240704,160500,54492770,4695,4695,4695,4695,0
|
|
20240704,160400,54492770,4695,4695,4695,4695,0
|
|
20240704,160300,54492770,4695,4695,4695,4695,0
|
|
20240704,160200,54492770,4695,4695,4695,4695,0
|
|
20240704,160100,54492770,4695,4695,4695,4695,0
|
|
20240704,160000,54492770,4695,4695,4695,4695,0
|
|
20240704,155900,54492770,4695,4695,4695,4695,0
|
|
20240704,155800,54492770,4695,4695,4695,4695,897
|
|
20240704,155700,54492770,4695,4695,4695,4695,0
|
|
20240704,155600,54492770,4695,4695,4695,4695,0
|
|
20240704,155500,54492770,4695,4695,4695,4695,0
|
|
20240704,155400,54492770,4695,4695,4695,4695,0
|
|
20240704,155300,54492770,4695,4695,4695,4695,0
|
|
20240704,155200,54492770,4695,4695,4695,4695,0
|
|
20240704,155100,54492770,4695,4695,4695,4695,0
|
|
20240704,155000,54492770,4695,4695,4695,4695,0
|
|
20240704,154900,54492770,4695,4695,4695,4695,0
|
|
20240704,154800,54492770,4695,4695,4695,4695,0
|
|
20240704,154700,54492770,4695,4695,4695,4695,0
|
|
20240704,154600,54492770,4695,4695,4695,4695,0
|
|
20240704,154500,54492770,4695,4695,4695,4695,0
|
|
20240704,154400,54492770,4695,4695,4695,4695,0
|
|
20240704,154300,54492770,4695,4695,4695,4695,0
|
|
20240704,154200,54492770,4695,4695,4695,4695,0
|
|
20240704,154100,54492770,4695,4695,4695,4695,0
|
|
20240704,154000,54492770,4695,4695,4695,4695,0
|
|
20240704,153900,54492770,4695,4695,4695,4695,0
|
|
20240704,153800,54492770,4695,4695,4695,4695,0
|
|
20240704,153700,54492770,4695,4695,4695,4695,0
|
|
20240704,153600,54492770,4695,4695,4695,4695,0
|
|
20240704,153500,54492770,4695,4695,4695,4695,0
|
|
20240704,153400,54492770,4695,4695,4695,4695,0
|
|
20240704,153300,54492770,4695,4695,4695,4695,0
|
|
20240704,153200,54492770,4695,4695,4695,4695,0
|
|
20240704,153100,54492770,4695,4695,4695,4695,0
|
|
20240704,153000,54492770,4695,4695,4695,4695,897
|
|
20240704,152900,50281355,4810,4810,4810,4810,0
|
|
20240704,152800,50281355,4810,4810,4810,4810,0
|
|
20240704,152700,50281355,4810,4810,4810,4810,0
|
|
20240704,152600,50281355,4810,4810,4810,4810,0
|
|
20240704,152500,50281355,4810,4810,4810,4810,0
|
|
20240704,152400,50281355,4810,4810,4810,4810,0
|
|
20240704,152300,50281355,4810,4810,4810,4810,0
|
|
20240704,152200,50281355,4810,4810,4810,4810,0
|
|
20240704,152100,50281355,4810,4810,4810,4810,0
|
|
20240704,152000,50281355,4810,4810,4810,4810,0
|
|
20240704,151900,50281355,4810,4810,4810,4810,0
|
|
20240704,151800,50281355,4810,4810,4810,4810,0
|
|
20240704,151700,50281355,4810,4810,4810,4810,0
|
|
20240704,151600,50281355,4810,4810,4810,4810,0
|
|
20240704,151500,50281355,4810,4850,4850,4810,3
|
|
20240704,151400,50266885,4850,4850,4850,4850,0
|
|
20240704,151300,50266885,4850,4850,4850,4850,0
|
|
20240704,151200,50266885,4850,4850,4850,4850,1
|
|
20240704,151100,50262035,4835,4835,4835,4835,0
|
|
20240704,151000,50262035,4835,4835,4835,4835,0
|
|
20240704,150900,50262035,4835,4835,4835,4835,1
|
|
20240704,150800,50257200,4835,4835,4835,4835,0
|
|
20240704,150700,50257200,4835,4835,4835,4835,1
|
|
20240704,150600,50252365,4840,4840,4840,4840,0
|
|
20240704,150500,50252365,4840,4840,4840,4840,0
|
|
20240704,150400,50252365,4840,4840,4840,4840,1
|
|
20240704,150300,50247525,4790,4790,4790,4790,0
|
|
20240704,150200,50247525,4790,4815,4815,4790,17
|
|
20240704,150100,50166005,4840,4840,4840,4840,1
|
|
20240704,150000,50161165,4815,4815,4815,4815,11
|
|
20240704,145900,50108200,4840,4840,4840,4840,0
|
|
20240704,145800,50108200,4840,4840,4840,4840,1
|
|
20240704,145700,50103360,4815,4815,4815,4815,6
|
|
20240704,145600,50074470,4815,4815,4815,4815,1
|
|
20240704,145500,50069655,4815,4815,4815,4815,0
|
|
20240704,145400,50069655,4815,4815,4815,4815,0
|
|
20240704,145300,50069655,4815,4810,4815,4810,2
|
|
20240704,145200,50060030,4810,4810,4810,4810,0
|
|
20240704,145100,50060030,4810,4810,4810,4810,0
|
|
20240704,145000,50060030,4810,4815,4815,4810,3
|
|
20240704,144900,50045590,4795,4800,4800,4795,17
|
|
20240704,144800,49964065,4810,4810,4810,4810,1
|
|
20240704,144700,49959255,4815,4815,4815,4815,1
|
|
20240704,144600,49954440,4790,4790,4790,4790,0
|
|
20240704,144500,49954440,4790,4820,4820,4790,9
|
|
20240704,144400,49911290,4790,4790,4790,4790,0
|
|
20240704,144300,49911290,4790,4790,4790,4790,0
|
|
20240704,144200,49911290,4790,4825,4825,4790,10
|
|
20240704,144100,49863350,4835,4835,4835,4835,0
|
|
20240704,144000,49863350,4835,4835,4835,4835,0
|
|
20240704,143900,49863350,4835,4835,4835,4835,1
|
|
20240704,143800,49858515,4790,4790,4790,4790,0
|
|
20240704,143700,49858515,4790,4790,4790,4790,0
|
|
20240704,143600,49858515,4790,4850,4850,4790,18
|
|
20240704,143500,49772150,4850,4850,4850,4850,0
|
|
20240704,143400,49772150,4850,4850,4850,4850,1
|
|
20240704,143300,49767300,4845,4845,4845,4845,40
|
|
20240704,143200,49573500,4845,4845,4845,4845,0
|
|
20240704,143100,49573500,4845,4845,4845,4845,1
|
|
20240704,143000,49568655,4845,4845,4845,4845,0
|
|
20240704,142900,49568655,4845,4845,4845,4845,0
|
|
20240704,142800,49568655,4845,4845,4845,4845,1
|
|
20240704,142700,49563810,4845,4845,4845,4845,0
|
|
20240704,142600,49563810,4845,4845,4845,4845,0
|
|
20240704,142500,49563810,4845,4845,4845,4845,1
|
|
20240704,142400,49558965,4795,4795,4795,4795,0
|
|
20240704,142300,49558965,4795,4850,4850,4795,18
|
|
20240704,142200,49472560,4840,4840,4840,4840,0
|
|
20240704,142100,49472560,4840,4840,4840,4840,0
|
|
20240704,142000,49472560,4840,4840,4840,4840,1
|
|
20240704,141900,49467720,4840,4840,4840,4840,0
|
|
20240704,141800,49467720,4840,4840,4840,4840,0
|
|
20240704,141700,49467720,4840,4840,4840,4840,1
|
|
20240704,141600,49462880,4830,4830,4830,4830,0
|
|
20240704,141500,49462880,4830,4830,4830,4830,0
|
|
20240704,141400,49462880,4830,4830,4830,4830,1
|
|
20240704,141300,49458050,4830,4830,4830,4830,0
|
|
20240704,141200,49458050,4830,4830,4830,4830,1
|
|
20240704,141100,49453220,4790,4790,4790,4790,0
|
|
20240704,141000,49453220,4790,4790,4790,4790,17
|
|
20240704,140900,49371790,4790,4790,4790,4790,12
|
|
20240704,140800,49314310,4790,4790,4790,4790,0
|
|
20240704,140700,49314310,4790,4790,4790,4790,0
|
|
20240704,140600,49314310,4790,4790,4790,4790,1
|
|
20240704,140500,49309520,4800,4800,4800,4800,0
|
|
20240704,140400,49309520,4800,4800,4800,4800,0
|
|
20240704,140300,49309520,4800,4800,4800,4800,1
|
|
20240704,140200,49304720,4810,4810,4810,4810,0
|
|
20240704,140100,49304720,4810,4810,4810,4810,1
|
|
20240704,140000,49299910,4815,4815,4815,4815,0
|
|
20240704,135900,49299910,4815,4815,4815,4815,0
|
|
20240704,135800,49299910,4815,4815,4815,4815,1
|
|
20240704,135700,49295095,4795,4800,4800,4795,17
|
|
20240704,135600,49213540,4815,4815,4815,4815,0
|
|
20240704,135500,49213540,4815,4815,4815,4815,1
|
|
20240704,135400,49208725,4820,4820,4820,4820,0
|
|
20240704,135300,49208725,4820,4820,4820,4820,0
|
|
20240704,135200,49208725,4820,4820,4820,4820,1
|
|
20240704,135100,49203905,4825,4825,4825,4825,0
|
|
20240704,135000,49203905,4825,4825,4825,4825,1
|
|
20240704,134900,49199080,4825,4825,4825,4825,0
|
|
20240704,134800,49199080,4825,4825,4825,4825,0
|
|
20240704,134700,49199080,4825,4825,4825,4825,1
|
|
20240704,134600,49194255,4780,4780,4780,4780,0
|
|
20240704,134500,49194255,4780,4780,4780,4780,0
|
|
20240704,134400,49194255,4780,4860,4860,4690,460
|
|
20240704,134300,46985825,4895,4895,4895,4895,154
|
|
20240704,134200,46231995,4895,4895,4895,4895,0
|
|
20240704,134100,46231995,4895,4895,4895,4895,0
|
|
20240704,134000,46231995,4895,4895,4895,4895,0
|
|
20240704,133900,46231995,4895,4895,4895,4895,0
|
|
20240704,133800,46231995,4895,4895,4895,4895,0
|
|
20240704,133700,46231995,4895,4895,4895,4895,0
|
|
20240704,133600,46231995,4895,4895,4895,4895,0
|
|
20240704,133500,46231995,4895,4895,4895,4895,0
|
|
20240704,133400,46231995,4895,4895,4895,4895,0
|
|
20240704,133300,46231995,4895,4895,4895,4895,2
|
|
20240704,133200,46222205,4880,4880,4880,4880,0
|
|
20240704,133100,46222205,4880,4895,4895,4880,18
|
|
20240704,133000,46134320,4895,4895,4895,4895,0
|
|
20240704,132900,46134320,4895,4895,4895,4895,0
|
|
20240704,132800,46134320,4895,4895,4895,4895,0
|
|
20240704,132700,46134320,4895,4895,4895,4895,0
|
|
20240704,132600,46134320,4895,4895,4895,4895,0
|
|
20240704,132500,46134320,4895,4895,4895,4895,0
|
|
20240704,132400,46134320,4895,4895,4895,4895,0
|
|
20240704,132300,46134320,4895,4895,4895,4895,1
|
|
20240704,132200,46129425,4895,4895,4895,4895,0
|
|
20240704,132100,46129425,4895,4895,4895,4895,0
|
|
20240704,132000,46129425,4895,4895,4895,4895,0
|
|
20240704,131900,46129425,4895,4895,4895,4895,1
|
|
20240704,131800,46124530,4880,4895,4895,4880,18
|
|
20240704,131700,46036675,4895,4895,4895,4895,0
|
|
20240704,131600,46036675,4895,4895,4895,4895,0
|
|
20240704,131500,46036675,4895,4895,4895,4895,0
|
|
20240704,131400,46036675,4895,4895,4895,4895,1
|
|
20240704,131300,46031780,4880,4895,4895,4880,115
|
|
20240704,131200,45470565,4895,4895,4895,4895,0
|
|
20240704,131100,45470565,4895,4895,4895,4895,0
|
|
20240704,131000,45470565,4895,4895,4895,4895,0
|
|
20240704,130900,45470565,4895,4895,4895,4895,0
|
|
20240704,130800,45470565,4895,4895,4895,4895,1
|
|
20240704,130700,45465670,4895,4895,4895,4895,0
|
|
20240704,130600,45465670,4895,4895,4895,4895,1
|
|
20240704,130500,45460775,4880,4895,4895,4880,18
|
|
20240704,130400,45372830,4900,4900,4900,4900,0
|
|
20240704,130300,45372830,4900,4900,4900,4900,15
|
|
20240704,130200,45299330,4900,4900,4900,4900,0
|
|
20240704,130100,45299330,4900,4900,4900,4900,0
|
|
20240704,130000,45299330,4900,4900,4900,4900,0
|
|
20240704,125900,45299330,4900,4900,4900,4900,0
|
|
20240704,125800,45299330,4900,4900,4900,4900,0
|
|
20240704,125700,45299330,4900,4900,4900,4900,0
|
|
20240704,125600,45299330,4900,4900,4900,4900,0
|
|
20240704,125500,45299330,4900,4900,4900,4900,0
|
|
20240704,125400,45299330,4900,4900,4900,4900,0
|
|
20240704,125300,45299330,4900,4900,4900,4900,0
|
|
20240704,125200,45299330,4900,4900,4900,4900,18
|
|
20240704,125100,45211130,4900,4900,4900,4900,0
|
|
20240704,125000,45211130,4900,4900,4900,4900,0
|
|
20240704,124900,45211130,4900,4900,4900,4900,3
|
|
20240704,124800,45196430,4895,4895,4895,4895,0
|
|
20240704,124700,45196430,4895,4895,4895,4895,0
|
|
20240704,124600,45196430,4895,4895,4895,4895,1
|
|
20240704,124500,45191535,4895,4895,4895,4895,0
|
|
20240704,124400,45191535,4895,4895,4895,4895,1
|
|
20240704,124300,45186640,4890,4890,4890,4890,0
|
|
20240704,124200,45186640,4890,4880,4890,4880,13
|
|
20240704,124100,45123180,4885,4885,4885,4885,1
|
|
20240704,124000,45118295,4880,4880,4880,4880,0
|
|
20240704,123900,45118295,4880,4880,4880,4880,18
|
|
20240704,123800,45030455,4880,4880,4880,4880,2
|
|
20240704,123700,45020695,4880,4880,4880,4880,0
|
|
20240704,123600,45020695,4880,4880,4880,4880,0
|
|
20240704,123500,45020695,4880,4880,4880,4880,1
|
|
20240704,123400,45015815,4880,4880,4880,4880,0
|
|
20240704,123300,45015815,4880,4880,4880,4880,1
|
|
20240704,123200,45010935,4875,4875,4875,4875,0
|
|
20240704,123100,45010935,4875,4875,4875,4875,0
|
|
20240704,123000,45010935,4875,4870,4875,4870,2
|
|
20240704,122900,45001190,4870,4870,4870,4870,0
|
|
20240704,122800,45001190,4870,4870,4870,4870,0
|
|
20240704,122700,45001190,4870,4870,4870,4870,1
|
|
20240704,122600,44996320,4845,4840,4865,4840,528
|
|
20240704,122500,42430260,4840,4840,4840,4840,0
|
|
20240704,122400,42430260,4840,4840,4840,4840,1
|
|
20240704,122300,42425420,4840,4840,4840,4840,0
|
|
20240704,122200,42425420,4840,4840,4840,4840,1
|
|
20240704,122100,42420580,4840,4840,4840,4840,0
|
|
20240704,122000,42420580,4840,4840,4840,4840,0
|
|
20240704,121900,42420580,4840,4840,4840,4840,1
|
|
20240704,121800,42415740,4840,4840,4840,4840,0
|
|
20240704,121700,42415740,4840,4840,4840,4840,0
|
|
20240704,121600,42415740,4840,4840,4840,4840,1
|
|
20240704,121500,42410900,4835,4820,4835,4820,941
|
|
20240704,121400,37866500,4805,4805,4805,4805,0
|
|
20240704,121300,37866500,4805,4820,4820,4805,19
|
|
20240704,121200,37775190,4820,4820,4820,4820,0
|
|
20240704,121100,37775190,4820,4820,4820,4820,0
|
|
20240704,121000,37775190,4820,4820,4820,4820,1
|
|
20240704,120900,37770370,4820,4820,4820,4820,0
|
|
20240704,120800,37770370,4820,4820,4820,4820,1
|
|
20240704,120700,37765550,4820,4820,4820,4820,0
|
|
20240704,120600,37765550,4820,4820,4820,4820,0
|
|
20240704,120500,37765550,4820,4820,4820,4820,1
|
|
20240704,120400,37760730,4820,4820,4820,4820,0
|
|
20240704,120300,37760730,4820,4820,4820,4820,0
|
|
20240704,120200,37760730,4820,4820,4820,4820,1
|
|
20240704,120100,37755910,4785,4785,4785,4785,0
|
|
20240704,120000,37755910,4785,4785,4785,4785,18
|
|
20240704,115900,37669780,4820,4820,4820,4820,1
|
|
20240704,115800,37664960,4820,4820,4820,4820,0
|
|
20240704,115700,37664960,4820,4820,4820,4820,1
|
|
20240704,115600,37660140,4820,4820,4820,4820,0
|
|
20240704,115500,37660140,4820,4820,4820,4820,0
|
|
20240704,115400,37660140,4820,4820,4820,4820,1
|
|
20240704,115300,37655320,4820,4820,4820,4820,0
|
|
20240704,115200,37655320,4820,4820,4820,4820,0
|
|
20240704,115100,37655320,4820,4820,4820,4820,1
|
|
20240704,115000,37650500,4820,4820,4820,4820,0
|
|
20240704,114900,37650500,4820,4820,4820,4820,0
|
|
20240704,114800,37650500,4820,4820,4820,4820,1
|
|
20240704,114700,37645680,4785,4785,4785,4785,18
|
|
20240704,114600,37559550,4820,4820,4820,4820,1
|
|
20240704,114500,37554730,4820,4820,4820,4820,0
|
|
20240704,114400,37554730,4820,4820,4820,4820,0
|
|
20240704,114300,37554730,4820,4820,4820,4820,1
|
|
20240704,114200,37549910,4820,4820,4820,4820,0
|
|
20240704,114100,37549910,4820,4820,4820,4820,0
|
|
20240704,114000,37549910,4820,4820,4820,4820,1
|
|
20240704,113900,37545090,4820,4820,4820,4820,0
|
|
20240704,113800,37545090,4820,4820,4820,4820,0
|
|
20240704,113700,37545090,4820,4820,4820,4820,1
|
|
20240704,113600,37540270,4820,4820,4820,4820,0
|
|
20240704,113500,37540270,4820,4820,4820,4820,1
|
|
20240704,113400,37535450,4785,4785,4785,4785,18
|
|
20240704,113300,37449320,4820,4820,4820,4820,0
|
|
20240704,113200,37449320,4820,4820,4820,4820,1
|
|
20240704,113100,37444500,4820,4820,4820,4820,0
|
|
20240704,113000,37444500,4820,4820,4820,4820,0
|
|
20240704,112900,37444500,4820,4820,4820,4820,1
|
|
20240704,112800,37439680,4820,4820,4820,4820,0
|
|
20240704,112700,37439680,4820,4820,4820,4820,0
|
|
20240704,112600,37439680,4820,4820,4820,4820,1
|
|
20240704,112500,37434860,4800,4800,4800,4800,0
|
|
20240704,112400,37434860,4800,4785,4800,4785,2156
|
|
20240704,112300,27087125,4770,4770,4770,4770,0
|
|
20240704,112200,27087125,4770,4770,4770,4770,0
|
|
20240704,112100,27087125,4770,4785,4785,4770,19
|
|
20240704,112000,26996480,4785,4785,4785,4785,0
|
|
20240704,111900,26996480,4785,4770,4785,4770,864
|
|
20240704,111800,22874330,4770,4770,4770,4770,102
|
|
20240704,111700,22387790,4775,4775,4775,4775,0
|
|
20240704,111600,22387790,4775,4775,4775,4775,0
|
|
20240704,111500,22387790,4775,4775,4775,4775,1
|
|
20240704,111400,22383015,4775,4775,4775,4775,0
|
|
20240704,111300,22383015,4775,4775,4775,4775,1
|
|
20240704,111200,22378240,4775,4775,4775,4775,175
|
|
20240704,111100,21542615,4780,4780,4780,4780,0
|
|
20240704,111000,21542615,4780,4780,4780,4780,1
|
|
20240704,110900,21537835,4780,4780,4780,4780,32
|
|
20240704,110800,21384875,4775,4775,4775,4775,18
|
|
20240704,110700,21298925,4785,4785,4785,4785,1
|
|
20240704,110600,21294140,4775,4775,4775,4775,0
|
|
20240704,110500,21294140,4775,4775,4775,4775,62
|
|
20240704,110400,20998090,4785,4785,4785,4785,1
|
|
20240704,110300,20993305,4785,4785,4785,4785,0
|
|
20240704,110200,20993305,4785,4785,4785,4785,1
|
|
20240704,110100,20988520,4790,4790,4790,4790,0
|
|
20240704,110000,20988520,4790,4790,4790,4790,0
|
|
20240704,105900,20988520,4790,4790,4790,4790,1
|
|
20240704,105800,20983730,4795,4795,4795,4795,0
|
|
20240704,105700,20983730,4795,4795,4795,4795,0
|
|
20240704,105600,20983730,4795,4795,4795,4795,1
|
|
20240704,105500,20978935,4775,4795,4795,4775,18
|
|
20240704,105400,20892705,4795,4795,4795,4795,0
|
|
20240704,105300,20892705,4795,4795,4795,4795,182
|
|
20240704,105200,20020015,4800,4800,4800,4800,0
|
|
20240704,105100,20020015,4800,4800,4800,4800,1
|
|
20240704,105000,20015215,4775,4775,4775,4775,11
|
|
20240704,104900,19962690,4805,4805,4805,4805,0
|
|
20240704,104800,19962690,4805,4805,4805,4805,1
|
|
20240704,104700,19957885,4815,4815,4815,4815,0
|
|
20240704,104600,19957885,4815,4815,4815,4815,0
|
|
20240704,104500,19957885,4815,4815,4815,4815,1
|
|
20240704,104400,19953070,4820,4820,4820,4820,0
|
|
20240704,104300,19953070,4820,4820,4820,4820,0
|
|
20240704,104200,19953070,4820,4820,4820,4820,1
|
|
20240704,104100,19948250,4820,4820,4820,4820,0
|
|
20240704,104000,19948250,4820,4820,4820,4820,1
|
|
20240704,103900,19943430,4820,4820,4820,4820,0
|
|
20240704,103800,19943430,4820,4820,4820,4820,0
|
|
20240704,103700,19943430,4820,4820,4820,4820,1
|
|
20240704,103600,19938610,4820,4820,4820,4820,0
|
|
20240704,103500,19938610,4820,4820,4820,4820,0
|
|
20240704,103400,19938610,4820,4820,4820,4820,1
|
|
20240704,103300,19933790,4820,4820,4820,4820,0
|
|
20240704,103200,19933790,4820,4820,4820,4820,0
|
|
20240704,103100,19933790,4820,4820,4820,4820,1
|
|
20240704,103000,19928970,4820,4820,4820,4820,0
|
|
20240704,102900,19928970,4820,4820,4820,4820,1
|
|
20240704,102800,19924150,4820,4820,4820,4820,0
|
|
20240704,102700,19924150,4820,4820,4820,4820,0
|
|
20240704,102600,19924150,4820,4820,4820,4820,1
|
|
20240704,102500,19919330,4825,4825,4825,4825,0
|
|
20240704,102400,19919330,4825,4825,4825,4825,0
|
|
20240704,102300,19919330,4825,4770,4825,4770,63
|
|
20240704,102200,19617145,4770,4770,4770,4770,0
|
|
20240704,102100,19617145,4770,4770,4770,4770,0
|
|
20240704,102000,19617145,4770,4770,4770,4770,1
|
|
20240704,101900,19612375,4760,4760,4760,4760,0
|
|
20240704,101800,19612375,4760,4760,4760,4760,1
|
|
20240704,101700,19607615,4760,4760,4760,4760,0
|
|
20240704,101600,19607615,4760,4760,4760,4760,0
|
|
20240704,101500,19607615,4760,4760,4760,4760,1
|
|
20240704,101400,19602855,4760,4760,4760,4760,0
|
|
20240704,101300,19602855,4760,4760,4760,4760,0
|
|
20240704,101200,19602855,4760,4760,4760,4760,1
|
|
20240704,101100,19598095,4750,4750,4750,4750,0
|
|
20240704,101000,19598095,4750,4750,4750,4750,0
|
|
20240704,100900,19598095,4750,4750,4750,4750,1
|
|
20240704,100800,19593345,4750,4750,4750,4750,0
|
|
20240704,100700,19593345,4750,4750,4750,4750,1
|
|
20240704,100600,19588595,4750,4750,4750,4750,0
|
|
20240704,100500,19588595,4750,4750,4750,4750,2
|
|
20240704,100400,19579095,4750,4750,4750,4750,1
|
|
20240704,100300,19574345,4750,4750,4750,4750,0
|
|
20240704,100200,19574345,4750,4750,4750,4750,0
|
|
20240704,100100,19574345,4750,4740,4750,4740,17
|
|
20240704,100000,19493755,4740,4735,4740,4735,108
|
|
20240704,095900,18981840,4735,4735,4735,4735,0
|
|
20240704,095800,18981840,4735,4735,4735,4735,1
|
|
20240704,095700,18977105,4730,4730,4730,4730,50
|
|
20240704,095600,18740605,4730,4730,4730,4730,1
|
|
20240704,095500,18735875,4725,4725,4725,4725,0
|
|
20240704,095400,18735875,4725,4725,4725,4725,0
|
|
20240704,095300,18735875,4725,4725,4725,4725,1
|
|
20240704,095200,18731150,4720,4705,4720,4705,33
|
|
20240704,095100,18575840,4720,4720,4720,4720,0
|
|
20240704,095000,18575840,4720,4720,4720,4720,10
|
|
20240704,094900,18528640,4695,4695,4695,4695,14
|
|
20240704,094800,18462910,4725,4725,4725,4725,0
|
|
20240704,094700,18462910,4725,4755,4755,4680,66
|
|
20240704,094600,18152905,4805,4805,4805,4805,0
|
|
20240704,094500,18152905,4805,4805,4805,4805,1
|
|
20240704,094400,18148100,4805,4805,4805,4805,0
|
|
20240704,094300,18148100,4805,4805,4805,4805,0
|
|
20240704,094200,18148100,4805,4805,4805,4805,1
|
|
20240704,094100,18143295,4805,4805,4805,4805,0
|
|
20240704,094000,18143295,4805,4805,4805,4805,0
|
|
20240704,093900,18143295,4805,4765,4805,4765,28
|
|
20240704,093800,18009500,4800,4800,4800,4800,0
|
|
20240704,093700,18009500,4800,4800,4800,4800,0
|
|
20240704,093600,18009500,4800,4800,4800,4800,1
|
|
20240704,093500,18004700,4805,4805,4805,4805,0
|
|
20240704,093400,18004700,4805,4805,4805,4805,1
|
|
20240704,093300,17999895,4805,4805,4805,4805,0
|
|
20240704,093200,17999895,4805,4805,4805,4805,0
|
|
20240704,093100,17999895,4805,4775,4805,4775,6
|
|
20240704,093000,17971215,4780,4780,4780,4780,0
|
|
20240704,092900,17971215,4780,4780,4780,4780,0
|
|
20240704,092800,17971215,4780,4780,4780,4765,81
|
|
20240704,092700,17584225,4765,4895,4895,4730,1873
|
|
20240704,092600,8637050,4900,4900,4900,4900,0
|
|
20240704,092500,8637050,4900,4900,4900,4900,0
|
|
20240704,092400,8637050,4900,4900,4900,4900,0
|
|
20240704,092300,8637050,4900,4900,4900,4900,0
|
|
20240704,092200,8637050,4900,4900,4900,4900,0
|
|
20240704,092100,8637050,4900,4900,4900,4900,0
|
|
20240704,092000,8637050,4900,4900,4900,4900,0
|
|
20240704,091900,8637050,4900,4900,4900,4900,0
|
|
20240704,091800,8637050,4900,4900,4900,4900,0
|
|
20240704,091700,8637050,4900,4900,4900,4900,0
|
|
20240704,091600,8637050,4900,4900,4900,4900,0
|
|
20240704,091500,8637050,4900,4900,4900,4900,457
|
|
20240704,091400,6397750,4900,4900,4900,4900,0
|
|
20240704,091300,6397750,4900,4900,4900,4900,0
|
|
20240704,091200,6397750,4900,4900,4900,4900,814
|
|
20240704,091100,2409150,4910,4910,4910,4910,0
|
|
20240704,091000,2409150,4910,4910,4910,4910,0
|
|
20240704,090900,2409150,4910,4910,4910,4910,0
|
|
20240704,090800,2409150,4910,4910,4910,4910,0
|
|
20240704,090700,2409150,4910,4910,4910,4910,0
|
|
20240704,090600,2409150,4910,4910,4910,4910,38
|
|
20240704,090500,2222570,4905,4905,4905,4905,0
|
|
20240704,090400,2222570,4905,4905,4905,4905,0
|
|
20240704,090300,2222570,4905,4905,4905,4905,108
|
|
20240704,090200,1692830,4900,4900,4900,4900,0
|
|
20240704,090100,1692830,4900,4900,4900,4900,0
|
|
20240704,090000,1692830,4900,4865,4900,4865,333
|