695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,203200,66959215,3805,3805,3805,3805,1434
|
|
20240705,203100,66959215,3805,3805,3805,3805,0
|
|
20240705,203000,66959215,3805,3805,3805,3805,0
|
|
20240705,202900,66959215,3805,3805,3805,3805,0
|
|
20240705,202800,66959215,3805,3805,3805,3805,0
|
|
20240705,202700,66959215,3805,3805,3805,3805,0
|
|
20240705,202600,66959215,3805,3805,3805,3805,0
|
|
20240705,202500,66959215,3805,3805,3805,3805,0
|
|
20240705,202400,66959215,3805,3805,3805,3805,0
|
|
20240705,202300,66959215,3805,3805,3805,3805,0
|
|
20240705,202200,66959215,3805,3805,3805,3805,0
|
|
20240705,202100,66959215,3805,3805,3805,3805,0
|
|
20240705,202000,66959215,3805,3805,3805,3805,0
|
|
20240705,201900,66959215,3805,3805,3805,3805,0
|
|
20240705,201800,66959215,3805,3805,3805,3805,0
|
|
20240705,201700,66959215,3805,3805,3805,3805,0
|
|
20240705,201600,66959215,3805,3805,3805,3805,0
|
|
20240705,201500,66959215,3805,3805,3805,3805,0
|
|
20240705,201400,66959215,3805,3805,3805,3805,0
|
|
20240705,201300,66959215,3805,3805,3805,3805,0
|
|
20240705,201200,66959215,3805,3805,3805,3805,0
|
|
20240705,201100,66959215,3805,3805,3805,3805,0
|
|
20240705,201000,66959215,3805,3805,3805,3805,0
|
|
20240705,200900,66959215,3805,3805,3805,3805,0
|
|
20240705,200800,66959215,3805,3805,3805,3805,0
|
|
20240705,200700,66959215,3805,3805,3805,3805,0
|
|
20240705,200600,66959215,3805,3805,3805,3805,0
|
|
20240705,200500,66959215,3805,3805,3805,3805,0
|
|
20240705,200400,66959215,3805,3805,3805,3805,0
|
|
20240705,200300,66959215,3805,3805,3805,3805,0
|
|
20240705,200200,66959215,3805,3805,3805,3805,1434
|
|
20240705,200100,66959215,3805,3805,3805,3805,0
|
|
20240705,200000,66959215,3805,3805,3805,3805,0
|
|
20240705,195900,66959215,3805,3805,3805,3805,0
|
|
20240705,195800,66959215,3805,3805,3805,3805,0
|
|
20240705,195700,66959215,3805,3805,3805,3805,0
|
|
20240705,195600,66959215,3805,3805,3805,3805,0
|
|
20240705,195500,66959215,3805,3805,3805,3805,0
|
|
20240705,195400,66959215,3805,3805,3805,3805,0
|
|
20240705,195300,66959215,3805,3805,3805,3805,0
|
|
20240705,195200,66959215,3805,3805,3805,3805,0
|
|
20240705,195100,66959215,3805,3805,3805,3805,0
|
|
20240705,195000,66959215,3805,3805,3805,3805,0
|
|
20240705,194900,66959215,3805,3805,3805,3805,0
|
|
20240705,194800,66959215,3805,3805,3805,3805,0
|
|
20240705,194700,66959215,3805,3805,3805,3805,0
|
|
20240705,194600,66959215,3805,3805,3805,3805,0
|
|
20240705,194500,66959215,3805,3805,3805,3805,0
|
|
20240705,194400,66959215,3805,3805,3805,3805,0
|
|
20240705,194300,66959215,3805,3805,3805,3805,0
|
|
20240705,194200,66959215,3805,3805,3805,3805,0
|
|
20240705,194100,66959215,3805,3805,3805,3805,0
|
|
20240705,194000,66959215,3805,3805,3805,3805,0
|
|
20240705,193900,66959215,3805,3805,3805,3805,0
|
|
20240705,193800,66959215,3805,3805,3805,3805,0
|
|
20240705,193700,66959215,3805,3805,3805,3805,0
|
|
20240705,193600,66959215,3805,3805,3805,3805,0
|
|
20240705,193500,66959215,3805,3805,3805,3805,0
|
|
20240705,193400,66959215,3805,3805,3805,3805,0
|
|
20240705,193300,66959215,3805,3805,3805,3805,0
|
|
20240705,193200,66959215,3805,3805,3805,3805,1434
|
|
20240705,193100,66959215,3805,3805,3805,3805,0
|
|
20240705,193000,66959215,3805,3805,3805,3805,0
|
|
20240705,192900,66959215,3805,3805,3805,3805,0
|
|
20240705,192800,66959215,3805,3805,3805,3805,0
|
|
20240705,192700,66959215,3805,3805,3805,3805,0
|
|
20240705,192600,66959215,3805,3805,3805,3805,0
|
|
20240705,192500,66959215,3805,3805,3805,3805,0
|
|
20240705,192400,66959215,3805,3805,3805,3805,0
|
|
20240705,192300,66959215,3805,3805,3805,3805,0
|
|
20240705,192200,66959215,3805,3805,3805,3805,0
|
|
20240705,192100,66959215,3805,3805,3805,3805,0
|
|
20240705,192000,66959215,3805,3805,3805,3805,0
|
|
20240705,191900,66959215,3805,3805,3805,3805,0
|
|
20240705,191800,66959215,3805,3805,3805,3805,0
|
|
20240705,191700,66959215,3805,3805,3805,3805,0
|
|
20240705,191600,66959215,3805,3805,3805,3805,0
|
|
20240705,191500,66959215,3805,3805,3805,3805,0
|
|
20240705,191400,66959215,3805,3805,3805,3805,0
|
|
20240705,191300,66959215,3805,3805,3805,3805,0
|
|
20240705,191200,66959215,3805,3805,3805,3805,0
|
|
20240705,191100,66959215,3805,3805,3805,3805,0
|
|
20240705,191000,66959215,3805,3805,3805,3805,0
|
|
20240705,190900,66959215,3805,3805,3805,3805,0
|
|
20240705,190800,66959215,3805,3805,3805,3805,0
|
|
20240705,190700,66959215,3805,3805,3805,3805,0
|
|
20240705,190600,66959215,3805,3805,3805,3805,0
|
|
20240705,190500,66959215,3805,3805,3805,3805,0
|
|
20240705,190400,66959215,3805,3805,3805,3805,0
|
|
20240705,190300,66959215,3805,3805,3805,3805,0
|
|
20240705,190200,66959215,3805,3805,3805,3805,1434
|
|
20240705,190100,66959215,3805,3805,3805,3805,0
|
|
20240705,190000,66959215,3805,3805,3805,3805,0
|
|
20240705,185900,66959215,3805,3805,3805,3805,0
|
|
20240705,185800,66959215,3805,3805,3805,3805,0
|
|
20240705,185700,66959215,3805,3805,3805,3805,0
|
|
20240705,185600,66959215,3805,3805,3805,3805,0
|
|
20240705,185500,66959215,3805,3805,3805,3805,0
|
|
20240705,185400,66959215,3805,3805,3805,3805,0
|
|
20240705,185300,66959215,3805,3805,3805,3805,0
|
|
20240705,185200,66959215,3805,3805,3805,3805,0
|
|
20240705,185100,66959215,3805,3805,3805,3805,0
|
|
20240705,185000,66959215,3805,3805,3805,3805,0
|
|
20240705,184900,66959215,3805,3805,3805,3805,0
|
|
20240705,184800,66959215,3805,3805,3805,3805,0
|
|
20240705,184700,66959215,3805,3805,3805,3805,0
|
|
20240705,184600,66959215,3805,3805,3805,3805,0
|
|
20240705,184500,66959215,3805,3805,3805,3805,0
|
|
20240705,184400,66959215,3805,3805,3805,3805,0
|
|
20240705,184300,66959215,3805,3805,3805,3805,0
|
|
20240705,184200,66959215,3805,3805,3805,3805,0
|
|
20240705,184100,66959215,3805,3805,3805,3805,0
|
|
20240705,184000,66959215,3805,3805,3805,3805,0
|
|
20240705,183900,66959215,3805,3805,3805,3805,0
|
|
20240705,183800,66959215,3805,3805,3805,3805,0
|
|
20240705,183700,66959215,3805,3805,3805,3805,0
|
|
20240705,183600,66959215,3805,3805,3805,3805,0
|
|
20240705,183500,66959215,3805,3805,3805,3805,0
|
|
20240705,183400,66959215,3805,3805,3805,3805,0
|
|
20240705,183300,66959215,3805,3805,3805,3805,0
|
|
20240705,183200,66959215,3805,3805,3805,3805,1434
|
|
20240705,183100,66959215,3805,3805,3805,3805,0
|
|
20240705,183000,66959215,3805,3805,3805,3805,0
|
|
20240705,182900,66959215,3805,3805,3805,3805,0
|
|
20240705,182800,66959215,3805,3805,3805,3805,0
|
|
20240705,182700,66959215,3805,3805,3805,3805,0
|
|
20240705,182600,66959215,3805,3805,3805,3805,0
|
|
20240705,182500,66959215,3805,3805,3805,3805,0
|
|
20240705,182400,66959215,3805,3805,3805,3805,0
|
|
20240705,182300,66959215,3805,3805,3805,3805,0
|
|
20240705,182200,66959215,3805,3805,3805,3805,0
|
|
20240705,182100,66959215,3805,3805,3805,3805,0
|
|
20240705,182000,66959215,3805,3805,3805,3805,0
|
|
20240705,181900,66959215,3805,3805,3805,3805,0
|
|
20240705,181800,66959215,3805,3805,3805,3805,0
|
|
20240705,181700,66959215,3805,3805,3805,3805,0
|
|
20240705,181600,66959215,3805,3805,3805,3805,0
|
|
20240705,181500,66959215,3805,3805,3805,3805,0
|
|
20240705,181400,66959215,3805,3805,3805,3805,0
|
|
20240705,181300,66959215,3805,3805,3805,3805,0
|
|
20240705,181200,66959215,3805,3805,3805,3805,0
|
|
20240705,181100,66959215,3805,3805,3805,3805,0
|
|
20240705,181000,66959215,3805,3805,3805,3805,0
|
|
20240705,180900,66959215,3805,3805,3805,3805,0
|
|
20240705,180800,66959215,3805,3805,3805,3805,0
|
|
20240705,180700,66959215,3805,3805,3805,3805,0
|
|
20240705,180600,66959215,3805,3805,3805,3805,0
|
|
20240705,180500,66959215,3805,3805,3805,3805,0
|
|
20240705,180400,66959215,3805,3805,3805,3805,0
|
|
20240705,180300,66959215,3805,3805,3805,3805,0
|
|
20240705,180200,66959215,3805,3805,3805,3805,1434
|
|
20240705,180100,66959215,3805,3805,3805,3805,0
|
|
20240705,180000,66959215,3805,3805,3805,3805,0
|
|
20240705,175900,66959215,3805,3805,3805,3805,0
|
|
20240705,175800,66959215,3805,3805,3805,3805,0
|
|
20240705,175700,66959215,3805,3805,3805,3805,0
|
|
20240705,175600,66959215,3805,3805,3805,3805,0
|
|
20240705,175500,66959215,3805,3805,3805,3805,0
|
|
20240705,175400,66959215,3805,3805,3805,3805,0
|
|
20240705,175300,66959215,3805,3805,3805,3805,0
|
|
20240705,175200,66959215,3805,3805,3805,3805,0
|
|
20240705,175100,66959215,3805,3805,3805,3805,0
|
|
20240705,175000,66959215,3805,3805,3805,3805,0
|
|
20240705,174900,66959215,3805,3805,3805,3805,0
|
|
20240705,174800,66959215,3805,3805,3805,3805,0
|
|
20240705,174700,66959215,3805,3805,3805,3805,0
|
|
20240705,174600,66959215,3805,3805,3805,3805,0
|
|
20240705,174500,66959215,3805,3805,3805,3805,0
|
|
20240705,174400,66959215,3805,3805,3805,3805,0
|
|
20240705,174300,66959215,3805,3805,3805,3805,0
|
|
20240705,174200,66959215,3805,3805,3805,3805,0
|
|
20240705,174100,66959215,3805,3805,3805,3805,0
|
|
20240705,174000,66959215,3805,3805,3805,3805,0
|
|
20240705,173900,66959215,3805,3805,3805,3805,0
|
|
20240705,173800,66959215,3805,3805,3805,3805,0
|
|
20240705,173700,66959215,3805,3805,3805,3805,0
|
|
20240705,173600,66959215,3805,3805,3805,3805,0
|
|
20240705,173500,66959215,3805,3805,3805,3805,0
|
|
20240705,173400,66959215,3805,3805,3805,3805,0
|
|
20240705,173300,66959215,3805,3805,3805,3805,0
|
|
20240705,173200,66959215,3805,3805,3805,3805,1434
|
|
20240705,173100,66959215,3805,3805,3805,3805,0
|
|
20240705,173000,66959215,3805,3805,3805,3805,0
|
|
20240705,172900,66959215,3805,3805,3805,3805,0
|
|
20240705,172800,66959215,3805,3805,3805,3805,0
|
|
20240705,172700,66959215,3805,3805,3805,3805,0
|
|
20240705,172600,66959215,3805,3805,3805,3805,0
|
|
20240705,172500,66959215,3805,3805,3805,3805,0
|
|
20240705,172400,66959215,3805,3805,3805,3805,0
|
|
20240705,172300,66959215,3805,3805,3805,3805,0
|
|
20240705,172200,66959215,3805,3805,3805,3805,0
|
|
20240705,172100,66959215,3805,3805,3805,3805,0
|
|
20240705,172000,66959215,3805,3805,3805,3805,0
|
|
20240705,171900,66959215,3805,3805,3805,3805,0
|
|
20240705,171800,66959215,3805,3805,3805,3805,0
|
|
20240705,171700,66959215,3805,3805,3805,3805,0
|
|
20240705,171600,66959215,3805,3805,3805,3805,0
|
|
20240705,171500,66959215,3805,3805,3805,3805,0
|
|
20240705,171400,66959215,3805,3805,3805,3805,0
|
|
20240705,171300,66959215,3805,3805,3805,3805,0
|
|
20240705,171200,66959215,3805,3805,3805,3805,0
|
|
20240705,171100,66959215,3805,3805,3805,3805,0
|
|
20240705,171000,66959215,3805,3805,3805,3805,0
|
|
20240705,170900,66959215,3805,3805,3805,3805,0
|
|
20240705,170800,66959215,3805,3805,3805,3805,0
|
|
20240705,170700,66959215,3805,3805,3805,3805,0
|
|
20240705,170600,66959215,3805,3805,3805,3805,0
|
|
20240705,170500,66959215,3805,3805,3805,3805,0
|
|
20240705,170400,66959215,3805,3805,3805,3805,0
|
|
20240705,170300,66959215,3805,3805,3805,3805,0
|
|
20240705,170200,66959215,3805,3805,3805,3805,1434
|
|
20240705,170100,66959215,3805,3805,3805,3805,0
|
|
20240705,170000,66959215,3805,3805,3805,3805,0
|
|
20240705,165900,66959215,3805,3805,3805,3805,0
|
|
20240705,165800,66959215,3805,3805,3805,3805,0
|
|
20240705,165700,66959215,3805,3805,3805,3805,0
|
|
20240705,165600,66959215,3805,3805,3805,3805,0
|
|
20240705,165500,66959215,3805,3805,3805,3805,0
|
|
20240705,165400,66959215,3805,3805,3805,3805,0
|
|
20240705,165300,66959215,3805,3805,3805,3805,0
|
|
20240705,165200,66959215,3805,3805,3805,3805,0
|
|
20240705,165100,66959215,3805,3805,3805,3805,0
|
|
20240705,165000,66959215,3805,3805,3805,3805,0
|
|
20240705,164900,66959215,3805,3805,3805,3805,0
|
|
20240705,164800,66959215,3805,3805,3805,3805,0
|
|
20240705,164700,66959215,3805,3805,3805,3805,0
|
|
20240705,164600,66959215,3805,3805,3805,3805,0
|
|
20240705,164500,66959215,3805,3805,3805,3805,0
|
|
20240705,164400,66959215,3805,3805,3805,3805,0
|
|
20240705,164300,66959215,3805,3805,3805,3805,0
|
|
20240705,164200,66959215,3805,3805,3805,3805,0
|
|
20240705,164100,66959215,3805,3805,3805,3805,0
|
|
20240705,164000,66959215,3805,3805,3805,3805,0
|
|
20240705,163900,66959215,3805,3805,3805,3805,0
|
|
20240705,163800,66959215,3805,3805,3805,3805,0
|
|
20240705,163700,66959215,3805,3805,3805,3805,0
|
|
20240705,163600,66959215,3805,3805,3805,3805,0
|
|
20240705,163500,66959215,3805,3805,3805,3805,0
|
|
20240705,163400,66959215,3805,3805,3805,3805,0
|
|
20240705,163300,66959215,3805,3805,3805,3805,0
|
|
20240705,163200,66959215,3805,3805,3805,3805,1434
|
|
20240705,163100,66959215,3805,3805,3805,3805,0
|
|
20240705,163000,66959215,3805,3805,3805,3805,0
|
|
20240705,162900,66959215,3805,3805,3805,3805,0
|
|
20240705,162800,66959215,3805,3805,3805,3805,0
|
|
20240705,162700,66959215,3805,3805,3805,3805,0
|
|
20240705,162600,66959215,3805,3805,3805,3805,0
|
|
20240705,162500,66959215,3805,3805,3805,3805,0
|
|
20240705,162400,66959215,3805,3805,3805,3805,0
|
|
20240705,162300,66959215,3805,3805,3805,3805,0
|
|
20240705,162200,66959215,3805,3805,3805,3805,0
|
|
20240705,162100,66959215,3805,3805,3805,3805,0
|
|
20240705,162000,66959215,3805,3805,3805,3805,0
|
|
20240705,161900,66959215,3805,3805,3805,3805,0
|
|
20240705,161800,66959215,3805,3805,3805,3805,0
|
|
20240705,161700,66959215,3805,3805,3805,3805,0
|
|
20240705,161600,66959215,3805,3805,3805,3805,0
|
|
20240705,161500,66959215,3805,3805,3805,3805,0
|
|
20240705,161400,66959215,3805,3805,3805,3805,0
|
|
20240705,161300,66959215,3805,3805,3805,3805,0
|
|
20240705,161200,66959215,3805,3805,3805,3805,0
|
|
20240705,161100,66959215,3805,3805,3805,3805,0
|
|
20240705,161000,66959215,3805,3805,3805,3805,0
|
|
20240705,160900,66959215,3805,3805,3805,3805,0
|
|
20240705,160800,66959215,3805,3805,3805,3805,0
|
|
20240705,160700,66959215,3805,3805,3805,3805,0
|
|
20240705,160600,66959215,3805,3805,3805,3805,0
|
|
20240705,160500,66959215,3805,3805,3805,3805,0
|
|
20240705,160400,66959215,3805,3805,3805,3805,0
|
|
20240705,160300,66959215,3805,3805,3805,3805,0
|
|
20240705,160200,66959215,3805,3805,3805,3805,1434
|
|
20240705,160100,66959215,3805,3805,3805,3805,0
|
|
20240705,160000,66959215,3805,3805,3805,3805,0
|
|
20240705,155900,66959215,3805,3805,3805,3805,0
|
|
20240705,155800,66959215,3805,3805,3805,3805,0
|
|
20240705,155700,66959215,3805,3805,3805,3805,0
|
|
20240705,155600,66959215,3805,3805,3805,3805,0
|
|
20240705,155500,66959215,3805,3805,3805,3805,0
|
|
20240705,155400,66959215,3805,3805,3805,3805,0
|
|
20240705,155300,66959215,3805,3805,3805,3805,0
|
|
20240705,155200,66959215,3805,3805,3805,3805,0
|
|
20240705,155100,66959215,3805,3805,3805,3805,0
|
|
20240705,155000,66959215,3805,3805,3805,3805,0
|
|
20240705,154900,66959215,3805,3805,3805,3805,0
|
|
20240705,154800,66959215,3805,3805,3805,3805,0
|
|
20240705,154700,66959215,3805,3805,3805,3805,0
|
|
20240705,154600,66959215,3805,3805,3805,3805,0
|
|
20240705,154500,66959215,3805,3805,3805,3805,0
|
|
20240705,154400,66959215,3805,3805,3805,3805,0
|
|
20240705,154300,66959215,3805,3805,3805,3805,0
|
|
20240705,154200,66959215,3805,3805,3805,3805,0
|
|
20240705,154100,66959215,3805,3805,3805,3805,0
|
|
20240705,154000,66959215,3805,3805,3805,3805,0
|
|
20240705,153900,66959215,3805,3805,3805,3805,0
|
|
20240705,153800,66959215,3805,3805,3805,3805,0
|
|
20240705,153700,66959215,3805,3805,3805,3805,0
|
|
20240705,153600,66959215,3805,3805,3805,3805,0
|
|
20240705,153500,66959215,3805,3805,3805,3805,0
|
|
20240705,153400,66959215,3805,3805,3805,3805,0
|
|
20240705,153300,66959215,3805,3805,3805,3805,0
|
|
20240705,153200,66959215,3805,3805,3805,3805,1434
|
|
20240705,153100,66959215,3805,3805,3805,3805,0
|
|
20240705,153000,66959215,3805,3805,3805,3805,1434
|
|
20240705,152900,61502845,3820,3820,3820,3820,0
|
|
20240705,152800,61502845,3820,3820,3820,3820,0
|
|
20240705,152700,61502845,3820,3820,3820,3820,0
|
|
20240705,152600,61502845,3820,3820,3820,3820,0
|
|
20240705,152500,61502845,3820,3820,3820,3820,0
|
|
20240705,152400,61502845,3820,3820,3820,3820,0
|
|
20240705,152300,61502845,3820,3820,3820,3820,0
|
|
20240705,152200,61502845,3820,3820,3820,3820,0
|
|
20240705,152100,61502845,3820,3820,3820,3820,0
|
|
20240705,152000,61502845,3820,3820,3820,3820,0
|
|
20240705,151900,61502845,3820,3820,3820,3820,0
|
|
20240705,151800,61502845,3820,3830,3830,3820,341
|
|
20240705,151700,60197765,3830,3830,3830,3830,0
|
|
20240705,151600,60197765,3830,3830,3830,3830,0
|
|
20240705,151500,60197765,3830,3830,3830,3830,0
|
|
20240705,151400,60197765,3830,3830,3830,3830,0
|
|
20240705,151300,60197765,3830,3830,3830,3830,13
|
|
20240705,151200,60147975,3830,3830,3830,3830,0
|
|
20240705,151100,60147975,3830,3830,3830,3830,0
|
|
20240705,151000,60147975,3830,3830,3830,3830,1
|
|
20240705,150900,60144145,3830,3830,3830,3830,0
|
|
20240705,150800,60144145,3830,3830,3830,3830,0
|
|
20240705,150700,60144145,3830,3830,3830,3830,2
|
|
20240705,150600,60136485,3830,3830,3830,3830,122
|
|
20240705,150500,59669225,3830,3830,3830,3830,12
|
|
20240705,150400,59623265,3840,3840,3840,3840,0
|
|
20240705,150300,59623265,3840,3840,3840,3840,0
|
|
20240705,150200,59623265,3840,3840,3840,3840,0
|
|
20240705,150100,59623265,3840,3840,3840,3840,1
|
|
20240705,150000,59619425,3840,3840,3840,3840,0
|
|
20240705,145900,59619425,3840,3840,3840,3840,1
|
|
20240705,145800,59615585,3830,3830,3830,3830,0
|
|
20240705,145700,59615585,3830,3830,3830,3830,0
|
|
20240705,145600,59615585,3830,3830,3830,3830,0
|
|
20240705,145500,59615585,3830,3830,3830,3830,1
|
|
20240705,145400,59611755,3830,3825,3830,3820,33
|
|
20240705,145300,59485630,3850,3850,3850,3850,0
|
|
20240705,145200,59485630,3850,3850,3850,3850,0
|
|
20240705,145100,59485630,3850,3850,3850,3850,0
|
|
20240705,145000,59485630,3850,3850,3850,3850,0
|
|
20240705,144900,59485630,3850,3850,3850,3850,0
|
|
20240705,144800,59485630,3850,3835,3850,3835,300
|
|
20240705,144700,58332450,3835,3835,3835,3835,0
|
|
20240705,144600,58332450,3835,3835,3835,3835,0
|
|
20240705,144500,58332450,3835,3835,3835,3835,0
|
|
20240705,144400,58332450,3835,3835,3835,3835,0
|
|
20240705,144300,58332450,3835,3835,3835,3835,20
|
|
20240705,144200,58255750,3845,3830,3845,3830,50
|
|
20240705,144100,58063600,3840,3830,3840,3830,50
|
|
20240705,144000,57871610,3830,3830,3830,3830,0
|
|
20240705,143900,57871610,3830,3830,3830,3830,1
|
|
20240705,143800,57867780,3820,3830,3830,3820,1146
|
|
20240705,143700,53489705,3855,3835,3855,3835,200
|
|
20240705,143600,52720990,3825,3825,3825,3825,0
|
|
20240705,143500,52720990,3825,3825,3825,3825,0
|
|
20240705,143400,52720990,3825,3825,3825,3825,0
|
|
20240705,143300,52720990,3825,3825,3825,3825,0
|
|
20240705,143200,52720990,3825,3825,3825,3825,0
|
|
20240705,143100,52720990,3825,3825,3825,3825,0
|
|
20240705,143000,52720990,3825,3825,3825,3825,0
|
|
20240705,142900,52720990,3825,3825,3825,3825,0
|
|
20240705,142800,52720990,3825,3825,3825,3825,0
|
|
20240705,142700,52720990,3825,3825,3825,3825,0
|
|
20240705,142600,52720990,3825,3825,3825,3825,0
|
|
20240705,142500,52720990,3825,3840,3840,3825,899
|
|
20240705,142400,49276360,3850,3850,3850,3850,0
|
|
20240705,142300,49276360,3850,3850,3850,3850,0
|
|
20240705,142200,49276360,3850,3850,3850,3850,0
|
|
20240705,142100,49276360,3850,3850,3850,3850,0
|
|
20240705,142000,49276360,3850,3850,3850,3850,0
|
|
20240705,141900,49276360,3850,3850,3850,3850,0
|
|
20240705,141800,49276360,3850,3850,3850,3850,0
|
|
20240705,141700,49276360,3850,3850,3850,3850,0
|
|
20240705,141600,49276360,3850,3850,3850,3850,0
|
|
20240705,141500,49276360,3850,3850,3850,3850,461
|
|
20240705,141400,47501510,3850,3850,3850,3850,0
|
|
20240705,141300,47501510,3850,3850,3850,3850,2
|
|
20240705,141200,47493810,3850,3850,3850,3850,0
|
|
20240705,141100,47493810,3850,3850,3850,3850,97
|
|
20240705,141000,47120360,3850,3850,3850,3850,14
|
|
20240705,140900,47066460,3855,3855,3855,3855,0
|
|
20240705,140800,47066460,3855,3855,3855,3855,0
|
|
20240705,140700,47066460,3855,3855,3855,3855,0
|
|
20240705,140600,47066460,3855,3855,3855,3855,0
|
|
20240705,140500,47066460,3855,3855,3855,3855,0
|
|
20240705,140400,47066460,3855,3855,3855,3855,0
|
|
20240705,140300,47066460,3855,3855,3855,3855,0
|
|
20240705,140200,47066460,3855,3855,3855,3855,0
|
|
20240705,140100,47066460,3855,3855,3855,3855,100
|
|
20240705,140000,46680960,3855,3855,3855,3855,0
|
|
20240705,135900,46680960,3855,3855,3855,3855,0
|
|
20240705,135800,46680960,3855,3855,3855,3855,0
|
|
20240705,135700,46680960,3855,3855,3855,3855,0
|
|
20240705,135600,46680960,3855,3855,3855,3855,0
|
|
20240705,135500,46680960,3855,3855,3855,3855,0
|
|
20240705,135400,46680960,3855,3855,3855,3855,95
|
|
20240705,135300,46314735,3855,3855,3855,3855,0
|
|
20240705,135200,46314735,3855,3855,3855,3855,0
|
|
20240705,135100,46314735,3855,3855,3855,3855,0
|
|
20240705,135000,46314735,3855,3855,3855,3855,5
|
|
20240705,134900,46295460,3850,3850,3850,3850,0
|
|
20240705,134800,46295460,3850,3850,3850,3850,0
|
|
20240705,134700,46295460,3850,3850,3850,3850,0
|
|
20240705,134600,46295460,3850,3850,3850,3850,0
|
|
20240705,134500,46295460,3850,3850,3850,3850,6
|
|
20240705,134400,46272360,3850,3850,3850,3850,0
|
|
20240705,134300,46272360,3850,3850,3850,3850,0
|
|
20240705,134200,46272360,3850,3845,3850,3845,26
|
|
20240705,134100,46172270,3835,3835,3835,3835,0
|
|
20240705,134000,46172270,3835,3835,3835,3835,0
|
|
20240705,133900,46172270,3835,3835,3835,3835,0
|
|
20240705,133800,46172270,3835,3835,3835,3835,3
|
|
20240705,133700,46160765,3865,3865,3865,3865,0
|
|
20240705,133600,46160765,3865,3845,3865,3845,20
|
|
20240705,133500,46083600,3865,3865,3865,3865,0
|
|
20240705,133400,46083600,3865,3865,3865,3865,0
|
|
20240705,133300,46083600,3865,3865,3865,3865,0
|
|
20240705,133200,46083600,3865,3865,3865,3865,0
|
|
20240705,133100,46083600,3865,3865,3865,3865,0
|
|
20240705,133000,46083600,3865,3865,3865,3865,0
|
|
20240705,132900,46083600,3865,3865,3865,3865,0
|
|
20240705,132800,46083600,3865,3865,3865,3865,0
|
|
20240705,132700,46083600,3865,3865,3865,3865,0
|
|
20240705,132600,46083600,3865,3865,3865,3865,0
|
|
20240705,132500,46083600,3865,3865,3865,3865,0
|
|
20240705,132400,46083600,3865,3865,3865,3865,0
|
|
20240705,132300,46083600,3865,3865,3865,3865,0
|
|
20240705,132200,46083600,3865,3865,3865,3865,0
|
|
20240705,132100,46083600,3865,3865,3865,3865,0
|
|
20240705,132000,46083600,3865,3865,3865,3865,0
|
|
20240705,131900,46083600,3865,3845,3865,3845,10
|
|
20240705,131800,46044985,3865,3865,3865,3865,0
|
|
20240705,131700,46044985,3865,3865,3865,3865,0
|
|
20240705,131600,46044985,3865,3865,3865,3865,0
|
|
20240705,131500,46044985,3865,3865,3865,3865,0
|
|
20240705,131400,46044985,3865,3865,3865,3865,0
|
|
20240705,131300,46044985,3865,3865,3865,3865,0
|
|
20240705,131200,46044985,3865,3865,3865,3865,0
|
|
20240705,131100,46044985,3865,3865,3865,3865,0
|
|
20240705,131000,46044985,3865,3865,3865,3865,0
|
|
20240705,130900,46044985,3865,3865,3865,3865,0
|
|
20240705,130800,46044985,3865,3845,3865,3845,4
|
|
20240705,130700,46029545,3865,3865,3865,3865,0
|
|
20240705,130600,46029545,3865,3865,3865,3865,0
|
|
20240705,130500,46029545,3865,3865,3865,3865,0
|
|
20240705,130400,46029545,3865,3865,3865,3865,0
|
|
20240705,130300,46029545,3865,3865,3865,3865,0
|
|
20240705,130200,46029545,3865,3865,3865,3865,0
|
|
20240705,130100,46029545,3865,3865,3865,3865,0
|
|
20240705,130000,46029545,3865,3845,3865,3845,2
|
|
20240705,125900,46021835,3840,3840,3840,3840,0
|
|
20240705,125800,46021835,3840,3840,3840,3840,0
|
|
20240705,125700,46021835,3840,3835,3840,3835,103
|
|
20240705,125600,45626335,3840,3840,3840,3840,0
|
|
20240705,125500,45626335,3840,3840,3840,3840,0
|
|
20240705,125400,45626335,3840,3840,3840,3840,1
|
|
20240705,125300,45622495,3840,3840,3840,3840,0
|
|
20240705,125200,45622495,3840,3840,3840,3840,0
|
|
20240705,125100,45622495,3840,3840,3840,3840,0
|
|
20240705,125000,45622495,3840,3840,3840,3840,0
|
|
20240705,124900,45622495,3840,3840,3840,3840,0
|
|
20240705,124800,45622495,3840,3840,3840,3840,0
|
|
20240705,124700,45622495,3840,3840,3840,3840,0
|
|
20240705,124600,45622495,3840,3840,3840,3840,0
|
|
20240705,124500,45622495,3840,3840,3840,3840,27
|
|
20240705,124400,45518815,3840,3840,3840,3840,0
|
|
20240705,124300,45518815,3840,3840,3840,3840,0
|
|
20240705,124200,45518815,3840,3840,3840,3840,0
|
|
20240705,124100,45518815,3840,3840,3840,3840,2
|
|
20240705,124000,45511135,3840,3840,3840,3840,0
|
|
20240705,123900,45511135,3840,3840,3840,3840,50
|
|
20240705,123800,45319135,3870,3870,3870,3870,0
|
|
20240705,123700,45319135,3870,3850,3870,3845,14
|
|
20240705,123600,45265050,3870,3850,3870,3850,10
|
|
20240705,123500,45226375,3860,3860,3860,3860,0
|
|
20240705,123400,45226375,3860,3845,3860,3845,214
|
|
20240705,123300,44402365,3840,3840,3840,3840,0
|
|
20240705,123200,44402365,3840,3840,3840,3840,80
|
|
20240705,123100,44095165,3840,3840,3840,3840,122
|
|
20240705,123000,43626685,3840,3850,3850,3840,100
|
|
20240705,122900,43242175,3855,3855,3855,3855,0
|
|
20240705,122800,43242175,3855,3855,3855,3855,0
|
|
20240705,122700,43242175,3855,3855,3855,3855,0
|
|
20240705,122600,43242175,3855,3855,3855,3855,0
|
|
20240705,122500,43242175,3855,3855,3855,3855,0
|
|
20240705,122400,43242175,3855,3855,3855,3855,1
|
|
20240705,122300,43238320,3855,3865,3865,3855,10
|
|
20240705,122200,43199680,3865,3845,3865,3845,309
|
|
20240705,122100,42007765,3845,3845,3845,3845,0
|
|
20240705,122000,42007765,3845,3845,3845,3845,0
|
|
20240705,121900,42007765,3845,3845,3845,3845,0
|
|
20240705,121800,42007765,3845,3845,3845,3845,0
|
|
20240705,121700,42007765,3845,3845,3845,3845,0
|
|
20240705,121600,42007765,3845,3845,3845,3845,0
|
|
20240705,121500,42007765,3845,3845,3845,3845,1
|
|
20240705,121400,42003920,3855,3845,3855,3845,2
|
|
20240705,121300,41996220,3855,3855,3855,3855,0
|
|
20240705,121200,41996220,3855,3855,3855,3855,0
|
|
20240705,121100,41996220,3855,3840,3855,3840,100
|
|
20240705,121000,41610735,3855,3855,3855,3855,0
|
|
20240705,120900,41610735,3855,3855,3855,3855,0
|
|
20240705,120800,41610735,3855,3855,3855,3855,0
|
|
20240705,120700,41610735,3855,3855,3855,3855,0
|
|
20240705,120600,41610735,3855,3855,3855,3855,0
|
|
20240705,120500,41610735,3855,3855,3855,3855,0
|
|
20240705,120400,41610735,3855,3855,3855,3855,0
|
|
20240705,120300,41610735,3855,3855,3855,3840,27
|
|
20240705,120200,41506665,3840,3850,3850,3840,1095
|
|
20240705,120100,37299770,3855,3855,3855,3855,0
|
|
20240705,120000,37299770,3855,3855,3855,3855,0
|
|
20240705,115900,37299770,3855,3855,3855,3855,0
|
|
20240705,115800,37299770,3855,3855,3855,3855,0
|
|
20240705,115700,37299770,3855,3855,3855,3855,1
|
|
20240705,115600,37295915,3855,3855,3855,3855,0
|
|
20240705,115500,37295915,3855,3855,3855,3855,0
|
|
20240705,115400,37295915,3855,3855,3855,3855,0
|
|
20240705,115300,37295915,3855,3855,3855,3855,0
|
|
20240705,115200,37295915,3855,3855,3855,3855,0
|
|
20240705,115100,37295915,3855,3855,3855,3855,0
|
|
20240705,115000,37295915,3855,3855,3855,3855,0
|
|
20240705,114900,37295915,3855,3855,3855,3855,0
|
|
20240705,114800,37295915,3855,3855,3855,3855,0
|
|
20240705,114700,37295915,3855,3855,3855,3855,0
|
|
20240705,114600,37295915,3855,3855,3855,3855,0
|
|
20240705,114500,37295915,3855,3855,3855,3855,0
|
|
20240705,114400,37295915,3855,3855,3855,3855,0
|
|
20240705,114300,37295915,3855,3855,3855,3855,0
|
|
20240705,114200,37295915,3855,3855,3855,3855,0
|
|
20240705,114100,37295915,3855,3855,3855,3855,10
|
|
20240705,114000,37257365,3865,3865,3865,3865,0
|
|
20240705,113900,37257365,3865,3865,3865,3865,0
|
|
20240705,113800,37257365,3865,3865,3865,3865,0
|
|
20240705,113700,37257365,3865,3855,3865,3855,410
|
|
20240705,113600,35672815,3865,3865,3865,3865,0
|
|
20240705,113500,35672815,3865,3865,3865,3865,0
|
|
20240705,113400,35672815,3865,3865,3865,3865,0
|
|
20240705,113300,35672815,3865,3865,3865,3865,0
|
|
20240705,113200,35672815,3865,3865,3865,3865,0
|
|
20240705,113100,35672815,3865,3865,3865,3865,1009
|
|
20240705,113000,31773030,3860,3860,3860,3860,1
|
|
20240705,112900,31769170,3865,3865,3865,3865,0
|
|
20240705,112800,31769170,3865,3860,3865,3860,100
|
|
20240705,112700,31382675,3865,3855,3865,3855,1000
|
|
20240705,112600,27521230,3855,3855,3855,3855,0
|
|
20240705,112500,27521230,3855,3855,3855,3855,0
|
|
20240705,112400,27521230,3855,3855,3855,3855,11
|
|
20240705,112300,27478825,3855,3855,3855,3855,0
|
|
20240705,112200,27478825,3855,3855,3855,3855,0
|
|
20240705,112100,27478825,3855,3855,3855,3855,0
|
|
20240705,112000,27478825,3855,3855,3855,3855,0
|
|
20240705,111900,27478825,3855,3855,3855,3855,0
|
|
20240705,111800,27478825,3855,3850,3855,3850,15
|
|
20240705,111700,27421025,3850,3850,3850,3850,0
|
|
20240705,111600,27421025,3850,3850,3850,3850,0
|
|
20240705,111500,27421025,3850,3850,3850,3850,17
|
|
20240705,111400,27355575,3850,3850,3850,3850,0
|
|
20240705,111300,27355575,3850,3850,3850,3850,0
|
|
20240705,111200,27355575,3850,3850,3850,3850,3
|
|
20240705,111100,27344025,3850,3850,3850,3850,0
|
|
20240705,111000,27344025,3850,3850,3850,3850,0
|
|
20240705,110900,27344025,3850,3850,3850,3850,1
|
|
20240705,110800,27340175,3850,3850,3850,3850,0
|
|
20240705,110700,27340175,3850,3850,3850,3850,0
|
|
20240705,110600,27340175,3850,3850,3850,3850,0
|
|
20240705,110500,27340175,3850,3850,3850,3850,0
|
|
20240705,110400,27340175,3850,3850,3850,3850,1
|
|
20240705,110300,27336325,3855,3855,3855,3855,0
|
|
20240705,110200,27336325,3855,3855,3855,3855,0
|
|
20240705,110100,27336325,3855,3855,3855,3855,0
|
|
20240705,110000,27336325,3855,3855,3855,3855,0
|
|
20240705,105900,27336325,3855,3855,3855,3855,0
|
|
20240705,105800,27336325,3855,3855,3855,3855,0
|
|
20240705,105700,27336325,3855,3855,3855,3855,0
|
|
20240705,105600,27336325,3855,3855,3855,3855,0
|
|
20240705,105500,27336325,3855,3855,3855,3855,0
|
|
20240705,105400,27336325,3855,3860,3860,3855,306
|
|
20240705,105300,26156690,3855,3855,3855,3855,0
|
|
20240705,105200,26156690,3855,3855,3855,3855,25
|
|
20240705,105100,26060315,3855,3855,3855,3855,0
|
|
20240705,105000,26060315,3855,3855,3855,3855,100
|
|
20240705,104900,25674815,3860,3860,3860,3860,0
|
|
20240705,104800,25674815,3860,3860,3860,3860,0
|
|
20240705,104700,25674815,3860,3860,3860,3860,0
|
|
20240705,104600,25674815,3860,3860,3860,3860,0
|
|
20240705,104500,25674815,3860,3860,3860,3860,0
|
|
20240705,104400,25674815,3860,3860,3860,3860,0
|
|
20240705,104300,25674815,3860,3860,3860,3860,0
|
|
20240705,104200,25674815,3860,3860,3860,3860,0
|
|
20240705,104100,25674815,3860,3860,3860,3860,0
|
|
20240705,104000,25674815,3860,3860,3860,3860,0
|
|
20240705,103900,25674815,3860,3860,3860,3860,0
|
|
20240705,103800,25674815,3860,3860,3860,3860,26
|
|
20240705,103700,25574455,3860,3860,3860,3860,0
|
|
20240705,103600,25574455,3860,3860,3860,3860,0
|
|
20240705,103500,25574455,3860,3860,3860,3860,0
|
|
20240705,103400,25574455,3860,3860,3860,3860,258
|
|
20240705,103300,24578575,3865,3865,3865,3865,0
|
|
20240705,103200,24578575,3865,3865,3865,3865,0
|
|
20240705,103100,24578575,3865,3865,3865,3865,0
|
|
20240705,103000,24578575,3865,3865,3865,3865,0
|
|
20240705,102900,24578575,3865,3865,3865,3865,0
|
|
20240705,102800,24578575,3865,3855,3865,3855,10
|
|
20240705,102700,24539935,3865,3855,3865,3855,978
|
|
20240705,102600,20764050,3855,3855,3855,3855,0
|
|
20240705,102500,20764050,3855,3855,3855,3855,365
|
|
20240705,102400,19356975,3855,3855,3855,3855,0
|
|
20240705,102300,19356975,3855,3850,3855,3850,793
|
|
20240705,102200,16303250,3850,3850,3850,3850,0
|
|
20240705,102100,16303250,3850,3850,3850,3850,0
|
|
20240705,102000,16303250,3850,3850,3850,3850,0
|
|
20240705,101900,16303250,3850,3850,3850,3850,0
|
|
20240705,101800,16303250,3850,3850,3850,3850,1
|
|
20240705,101700,16299400,3850,3850,3850,3850,10
|
|
20240705,101600,16260900,3850,3850,3850,3850,16
|
|
20240705,101500,16199300,3845,3845,3845,3845,5
|
|
20240705,101400,16180075,3840,3840,3840,3840,0
|
|
20240705,101300,16180075,3840,3840,3840,3840,0
|
|
20240705,101200,16180075,3840,3840,3840,3840,222
|
|
20240705,101100,15327595,3840,3840,3840,3840,0
|
|
20240705,101000,15327595,3840,3840,3840,3840,0
|
|
20240705,100900,15327595,3840,3835,3840,3835,299
|
|
20240705,100800,14179445,3820,3830,3830,3820,940
|
|
20240705,100700,10580415,3830,3830,3830,3830,177
|
|
20240705,100600,9902505,3830,3830,3830,3830,0
|
|
20240705,100500,9902505,3830,3830,3830,3830,222
|
|
20240705,100400,9052245,3830,3830,3830,3830,1
|
|
20240705,100300,9048415,3830,3830,3830,3830,1
|
|
20240705,100200,9044585,3820,3820,3820,3820,54
|
|
20240705,100100,8838305,3820,3820,3820,3820,1
|
|
20240705,100000,8834485,3815,3815,3815,3815,95
|
|
20240705,095900,8472060,3815,3815,3815,3815,5
|
|
20240705,095800,8452985,3815,3815,3815,3815,0
|
|
20240705,095700,8452985,3815,3815,3815,3815,0
|
|
20240705,095600,8452985,3815,3815,3815,3815,0
|
|
20240705,095500,8452985,3815,3815,3815,3815,0
|
|
20240705,095400,8452985,3815,3815,3815,3815,0
|
|
20240705,095300,8452985,3815,3815,3815,3815,0
|
|
20240705,095200,8452985,3815,3815,3815,3815,0
|
|
20240705,095100,8452985,3815,3815,3815,3815,0
|
|
20240705,095000,8452985,3815,3815,3815,3815,0
|
|
20240705,094900,8452985,3815,3815,3815,3815,0
|
|
20240705,094800,8452985,3815,3815,3815,3815,0
|
|
20240705,094700,8452985,3815,3815,3815,3815,0
|
|
20240705,094600,8452985,3815,3815,3815,3815,0
|
|
20240705,094500,8452985,3815,3815,3815,3815,0
|
|
20240705,094400,8452985,3815,3810,3815,3810,2
|
|
20240705,094300,8445360,3800,3800,3800,3800,0
|
|
20240705,094200,8445360,3800,3800,3800,3800,0
|
|
20240705,094100,8445360,3800,3800,3800,3800,0
|
|
20240705,094000,8445360,3800,3815,3815,3800,49
|
|
20240705,093900,8258870,3815,3815,3815,3815,0
|
|
20240705,093800,8258870,3815,3815,3815,3815,0
|
|
20240705,093700,8258870,3815,3815,3815,3815,0
|
|
20240705,093600,8258870,3815,3815,3815,3815,0
|
|
20240705,093500,8258870,3815,3815,3815,3815,0
|
|
20240705,093400,8258870,3815,3815,3815,3815,0
|
|
20240705,093300,8258870,3815,3815,3815,3815,0
|
|
20240705,093200,8258870,3815,3815,3815,3815,2
|
|
20240705,093100,8251240,3830,3830,3830,3830,0
|
|
20240705,093000,8251240,3830,3815,3830,3815,3
|
|
20240705,092900,8239765,3830,3830,3830,3830,0
|
|
20240705,092800,8239765,3830,3830,3830,3830,0
|
|
20240705,092700,8239765,3830,3830,3830,3830,2
|
|
20240705,092600,8232105,3830,3830,3830,3830,0
|
|
20240705,092500,8232105,3830,3830,3830,3830,0
|
|
20240705,092400,8232105,3830,3830,3830,3830,0
|
|
20240705,092300,8232105,3830,3830,3830,3830,0
|
|
20240705,092200,8232105,3830,3830,3830,3830,0
|
|
20240705,092100,8232105,3830,3830,3830,3830,100
|
|
20240705,092000,7849105,3800,3800,3800,3800,290
|
|
20240705,091900,6747105,3800,3800,3800,3800,0
|
|
20240705,091800,6747105,3800,3830,3830,3800,79
|
|
20240705,091700,6446035,3830,3830,3830,3830,0
|
|
20240705,091600,6446035,3830,3820,3830,3820,129
|
|
20240705,091500,5951975,3805,3805,3805,3805,0
|
|
20240705,091400,5951975,3805,3805,3805,3805,0
|
|
20240705,091300,5951975,3805,3805,3805,3805,582
|
|
20240705,091200,3737465,3805,3825,3825,3800,27
|
|
20240705,091100,3634540,3840,3840,3840,3840,0
|
|
20240705,091000,3634540,3840,3840,3840,3840,0
|
|
20240705,090900,3634540,3840,3840,3840,3840,0
|
|
20240705,090800,3634540,3840,3840,3840,3840,0
|
|
20240705,090700,3634540,3840,3840,3840,3840,0
|
|
20240705,090600,3634540,3840,3840,3840,3840,20
|
|
20240705,090500,3557740,3860,3860,3860,3860,0
|
|
20240705,090400,3557740,3860,3860,3860,3860,1
|
|
20240705,090300,3553880,3825,3865,3865,3825,24
|
|
20240705,090200,3462000,3870,3870,3870,3870,0
|
|
20240705,090100,3462000,3870,3805,3870,3805,900
|
|
20240705,090000,0,3785,3785,3785,3785,0
|