695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,203200,115285360,3815,3815,3815,3815,96
|
|
20240708,203100,115285360,3815,3815,3815,3815,0
|
|
20240708,203000,115285360,3815,3815,3815,3815,0
|
|
20240708,202900,115285360,3815,3815,3815,3815,0
|
|
20240708,202800,115285360,3815,3815,3815,3815,0
|
|
20240708,202700,115285360,3815,3815,3815,3815,0
|
|
20240708,202600,115285360,3815,3815,3815,3815,0
|
|
20240708,202500,115285360,3815,3815,3815,3815,0
|
|
20240708,202400,115285360,3815,3815,3815,3815,0
|
|
20240708,202300,115285360,3815,3815,3815,3815,0
|
|
20240708,202200,115285360,3815,3815,3815,3815,0
|
|
20240708,202100,115285360,3815,3815,3815,3815,0
|
|
20240708,202000,115285360,3815,3815,3815,3815,0
|
|
20240708,201900,115285360,3815,3815,3815,3815,0
|
|
20240708,201800,115285360,3815,3815,3815,3815,0
|
|
20240708,201700,115285360,3815,3815,3815,3815,0
|
|
20240708,201600,115285360,3815,3815,3815,3815,0
|
|
20240708,201500,115285360,3815,3815,3815,3815,0
|
|
20240708,201400,115285360,3815,3815,3815,3815,0
|
|
20240708,201300,115285360,3815,3815,3815,3815,0
|
|
20240708,201200,115285360,3815,3815,3815,3815,0
|
|
20240708,201100,115285360,3815,3815,3815,3815,0
|
|
20240708,201000,115285360,3815,3815,3815,3815,0
|
|
20240708,200900,115285360,3815,3815,3815,3815,0
|
|
20240708,200800,115285360,3815,3815,3815,3815,0
|
|
20240708,200700,115285360,3815,3815,3815,3815,0
|
|
20240708,200600,115285360,3815,3815,3815,3815,0
|
|
20240708,200500,115285360,3815,3815,3815,3815,0
|
|
20240708,200400,115285360,3815,3815,3815,3815,0
|
|
20240708,200300,115285360,3815,3815,3815,3815,0
|
|
20240708,200200,115285360,3815,3815,3815,3815,96
|
|
20240708,200100,115285360,3815,3815,3815,3815,0
|
|
20240708,200000,115285360,3815,3815,3815,3815,0
|
|
20240708,195900,115285360,3815,3815,3815,3815,0
|
|
20240708,195800,115285360,3815,3815,3815,3815,0
|
|
20240708,195700,115285360,3815,3815,3815,3815,0
|
|
20240708,195600,115285360,3815,3815,3815,3815,0
|
|
20240708,195500,115285360,3815,3815,3815,3815,0
|
|
20240708,195400,115285360,3815,3815,3815,3815,0
|
|
20240708,195300,115285360,3815,3815,3815,3815,0
|
|
20240708,195200,115285360,3815,3815,3815,3815,0
|
|
20240708,195100,115285360,3815,3815,3815,3815,0
|
|
20240708,195000,115285360,3815,3815,3815,3815,0
|
|
20240708,194900,115285360,3815,3815,3815,3815,0
|
|
20240708,194800,115285360,3815,3815,3815,3815,0
|
|
20240708,194700,115285360,3815,3815,3815,3815,0
|
|
20240708,194600,115285360,3815,3815,3815,3815,0
|
|
20240708,194500,115285360,3815,3815,3815,3815,0
|
|
20240708,194400,115285360,3815,3815,3815,3815,0
|
|
20240708,194300,115285360,3815,3815,3815,3815,0
|
|
20240708,194200,115285360,3815,3815,3815,3815,0
|
|
20240708,194100,115285360,3815,3815,3815,3815,0
|
|
20240708,194000,115285360,3815,3815,3815,3815,0
|
|
20240708,193900,115285360,3815,3815,3815,3815,0
|
|
20240708,193800,115285360,3815,3815,3815,3815,0
|
|
20240708,193700,115285360,3815,3815,3815,3815,0
|
|
20240708,193600,115285360,3815,3815,3815,3815,0
|
|
20240708,193500,115285360,3815,3815,3815,3815,0
|
|
20240708,193400,115285360,3815,3815,3815,3815,0
|
|
20240708,193300,115285360,3815,3815,3815,3815,0
|
|
20240708,193200,115285360,3815,3815,3815,3815,96
|
|
20240708,193100,115285360,3815,3815,3815,3815,0
|
|
20240708,193000,115285360,3815,3815,3815,3815,0
|
|
20240708,192900,115285360,3815,3815,3815,3815,0
|
|
20240708,192800,115285360,3815,3815,3815,3815,0
|
|
20240708,192700,115285360,3815,3815,3815,3815,0
|
|
20240708,192600,115285360,3815,3815,3815,3815,0
|
|
20240708,192500,115285360,3815,3815,3815,3815,0
|
|
20240708,192400,115285360,3815,3815,3815,3815,0
|
|
20240708,192300,115285360,3815,3815,3815,3815,0
|
|
20240708,192200,115285360,3815,3815,3815,3815,0
|
|
20240708,192100,115285360,3815,3815,3815,3815,0
|
|
20240708,192000,115285360,3815,3815,3815,3815,0
|
|
20240708,191900,115285360,3815,3815,3815,3815,0
|
|
20240708,191800,115285360,3815,3815,3815,3815,0
|
|
20240708,191700,115285360,3815,3815,3815,3815,0
|
|
20240708,191600,115285360,3815,3815,3815,3815,0
|
|
20240708,191500,115285360,3815,3815,3815,3815,0
|
|
20240708,191400,115285360,3815,3815,3815,3815,0
|
|
20240708,191300,115285360,3815,3815,3815,3815,0
|
|
20240708,191200,115285360,3815,3815,3815,3815,0
|
|
20240708,191100,115285360,3815,3815,3815,3815,0
|
|
20240708,191000,115285360,3815,3815,3815,3815,0
|
|
20240708,190900,115285360,3815,3815,3815,3815,0
|
|
20240708,190800,115285360,3815,3815,3815,3815,0
|
|
20240708,190700,115285360,3815,3815,3815,3815,0
|
|
20240708,190600,115285360,3815,3815,3815,3815,0
|
|
20240708,190500,115285360,3815,3815,3815,3815,0
|
|
20240708,190400,115285360,3815,3815,3815,3815,0
|
|
20240708,190300,115285360,3815,3815,3815,3815,0
|
|
20240708,190200,115285360,3815,3815,3815,3815,96
|
|
20240708,190100,115285360,3815,3815,3815,3815,0
|
|
20240708,190000,115285360,3815,3815,3815,3815,0
|
|
20240708,185900,115285360,3815,3815,3815,3815,0
|
|
20240708,185800,115285360,3815,3815,3815,3815,0
|
|
20240708,185700,115285360,3815,3815,3815,3815,0
|
|
20240708,185600,115285360,3815,3815,3815,3815,0
|
|
20240708,185500,115285360,3815,3815,3815,3815,0
|
|
20240708,185400,115285360,3815,3815,3815,3815,0
|
|
20240708,185300,115285360,3815,3815,3815,3815,0
|
|
20240708,185200,115285360,3815,3815,3815,3815,0
|
|
20240708,185100,115285360,3815,3815,3815,3815,0
|
|
20240708,185000,115285360,3815,3815,3815,3815,0
|
|
20240708,184900,115285360,3815,3815,3815,3815,0
|
|
20240708,184800,115285360,3815,3815,3815,3815,0
|
|
20240708,184700,115285360,3815,3815,3815,3815,0
|
|
20240708,184600,115285360,3815,3815,3815,3815,0
|
|
20240708,184500,115285360,3815,3815,3815,3815,0
|
|
20240708,184400,115285360,3815,3815,3815,3815,0
|
|
20240708,184300,115285360,3815,3815,3815,3815,0
|
|
20240708,184200,115285360,3815,3815,3815,3815,0
|
|
20240708,184100,115285360,3815,3815,3815,3815,0
|
|
20240708,184000,115285360,3815,3815,3815,3815,0
|
|
20240708,183900,115285360,3815,3815,3815,3815,0
|
|
20240708,183800,115285360,3815,3815,3815,3815,0
|
|
20240708,183700,115285360,3815,3815,3815,3815,0
|
|
20240708,183600,115285360,3815,3815,3815,3815,0
|
|
20240708,183500,115285360,3815,3815,3815,3815,0
|
|
20240708,183400,115285360,3815,3815,3815,3815,0
|
|
20240708,183300,115285360,3815,3815,3815,3815,0
|
|
20240708,183200,115285360,3815,3815,3815,3815,96
|
|
20240708,183100,115285360,3815,3815,3815,3815,0
|
|
20240708,183000,115285360,3815,3815,3815,3815,0
|
|
20240708,182900,115285360,3815,3815,3815,3815,0
|
|
20240708,182800,115285360,3815,3815,3815,3815,0
|
|
20240708,182700,115285360,3815,3815,3815,3815,0
|
|
20240708,182600,115285360,3815,3815,3815,3815,0
|
|
20240708,182500,115285360,3815,3815,3815,3815,0
|
|
20240708,182400,115285360,3815,3815,3815,3815,0
|
|
20240708,182300,115285360,3815,3815,3815,3815,0
|
|
20240708,182200,115285360,3815,3815,3815,3815,0
|
|
20240708,182100,115285360,3815,3815,3815,3815,0
|
|
20240708,182000,115285360,3815,3815,3815,3815,0
|
|
20240708,181900,115285360,3815,3815,3815,3815,0
|
|
20240708,181800,115285360,3815,3815,3815,3815,0
|
|
20240708,181700,115285360,3815,3815,3815,3815,0
|
|
20240708,181600,115285360,3815,3815,3815,3815,0
|
|
20240708,181500,115285360,3815,3815,3815,3815,0
|
|
20240708,181400,115285360,3815,3815,3815,3815,0
|
|
20240708,181300,115285360,3815,3815,3815,3815,0
|
|
20240708,181200,115285360,3815,3815,3815,3815,0
|
|
20240708,181100,115285360,3815,3815,3815,3815,0
|
|
20240708,181000,115285360,3815,3815,3815,3815,0
|
|
20240708,180900,115285360,3815,3815,3815,3815,0
|
|
20240708,180800,115285360,3815,3815,3815,3815,0
|
|
20240708,180700,115285360,3815,3815,3815,3815,0
|
|
20240708,180600,115285360,3815,3815,3815,3815,0
|
|
20240708,180500,115285360,3815,3815,3815,3815,0
|
|
20240708,180400,115285360,3815,3815,3815,3815,0
|
|
20240708,180300,115285360,3815,3815,3815,3815,0
|
|
20240708,180200,115285360,3815,3815,3815,3815,96
|
|
20240708,180100,115285360,3815,3815,3815,3815,0
|
|
20240708,180000,115285360,3815,3815,3815,3815,0
|
|
20240708,175900,115285360,3815,3815,3815,3815,0
|
|
20240708,175800,115285360,3815,3815,3815,3815,0
|
|
20240708,175700,115285360,3815,3815,3815,3815,0
|
|
20240708,175600,115285360,3815,3815,3815,3815,0
|
|
20240708,175500,115285360,3815,3815,3815,3815,0
|
|
20240708,175400,115285360,3815,3815,3815,3815,0
|
|
20240708,175300,115285360,3815,3815,3815,3815,0
|
|
20240708,175200,115285360,3815,3815,3815,3815,0
|
|
20240708,175100,115285360,3815,3815,3815,3815,0
|
|
20240708,175000,115285360,3815,3815,3815,3815,0
|
|
20240708,174900,115285360,3815,3815,3815,3815,0
|
|
20240708,174800,115285360,3815,3815,3815,3815,0
|
|
20240708,174700,115285360,3815,3815,3815,3815,0
|
|
20240708,174600,115285360,3815,3815,3815,3815,0
|
|
20240708,174500,115285360,3815,3815,3815,3815,0
|
|
20240708,174400,115285360,3815,3815,3815,3815,0
|
|
20240708,174300,115285360,3815,3815,3815,3815,0
|
|
20240708,174200,115285360,3815,3815,3815,3815,0
|
|
20240708,174100,115285360,3815,3815,3815,3815,0
|
|
20240708,174000,115285360,3815,3815,3815,3815,0
|
|
20240708,173900,115285360,3815,3815,3815,3815,0
|
|
20240708,173800,115285360,3815,3815,3815,3815,0
|
|
20240708,173700,115285360,3815,3815,3815,3815,0
|
|
20240708,173600,115285360,3815,3815,3815,3815,0
|
|
20240708,173500,115285360,3815,3815,3815,3815,0
|
|
20240708,173400,115285360,3815,3815,3815,3815,0
|
|
20240708,173300,115285360,3815,3815,3815,3815,0
|
|
20240708,173200,115285360,3815,3815,3815,3815,96
|
|
20240708,173100,115285360,3815,3815,3815,3815,0
|
|
20240708,173000,115285360,3815,3815,3815,3815,0
|
|
20240708,172900,115285360,3815,3815,3815,3815,0
|
|
20240708,172800,115285360,3815,3815,3815,3815,0
|
|
20240708,172700,115285360,3815,3815,3815,3815,0
|
|
20240708,172600,115285360,3815,3815,3815,3815,0
|
|
20240708,172500,115285360,3815,3815,3815,3815,0
|
|
20240708,172400,115285360,3815,3815,3815,3815,0
|
|
20240708,172300,115285360,3815,3815,3815,3815,0
|
|
20240708,172200,115285360,3815,3815,3815,3815,0
|
|
20240708,172100,115285360,3815,3815,3815,3815,0
|
|
20240708,172000,115285360,3815,3815,3815,3815,0
|
|
20240708,171900,115285360,3815,3815,3815,3815,0
|
|
20240708,171800,115285360,3815,3815,3815,3815,0
|
|
20240708,171700,115285360,3815,3815,3815,3815,0
|
|
20240708,171600,115285360,3815,3815,3815,3815,0
|
|
20240708,171500,115285360,3815,3815,3815,3815,0
|
|
20240708,171400,115285360,3815,3815,3815,3815,0
|
|
20240708,171300,115285360,3815,3815,3815,3815,0
|
|
20240708,171200,115285360,3815,3815,3815,3815,0
|
|
20240708,171100,115285360,3815,3815,3815,3815,0
|
|
20240708,171000,115285360,3815,3815,3815,3815,0
|
|
20240708,170900,115285360,3815,3815,3815,3815,0
|
|
20240708,170800,115285360,3815,3815,3815,3815,0
|
|
20240708,170700,115285360,3815,3815,3815,3815,0
|
|
20240708,170600,115285360,3815,3815,3815,3815,0
|
|
20240708,170500,115285360,3815,3815,3815,3815,0
|
|
20240708,170400,115285360,3815,3815,3815,3815,0
|
|
20240708,170300,115285360,3815,3815,3815,3815,0
|
|
20240708,170200,115285360,3815,3815,3815,3815,96
|
|
20240708,170100,115285360,3815,3815,3815,3815,0
|
|
20240708,170000,115285360,3815,3815,3815,3815,0
|
|
20240708,165900,115285360,3815,3815,3815,3815,0
|
|
20240708,165800,115285360,3815,3815,3815,3815,0
|
|
20240708,165700,115285360,3815,3815,3815,3815,0
|
|
20240708,165600,115285360,3815,3815,3815,3815,0
|
|
20240708,165500,115285360,3815,3815,3815,3815,0
|
|
20240708,165400,115285360,3815,3815,3815,3815,0
|
|
20240708,165300,115285360,3815,3815,3815,3815,0
|
|
20240708,165200,115285360,3815,3815,3815,3815,0
|
|
20240708,165100,115285360,3815,3815,3815,3815,0
|
|
20240708,165000,115285360,3815,3815,3815,3815,0
|
|
20240708,164900,115285360,3815,3815,3815,3815,0
|
|
20240708,164800,115285360,3815,3815,3815,3815,0
|
|
20240708,164700,115285360,3815,3815,3815,3815,0
|
|
20240708,164600,115285360,3815,3815,3815,3815,0
|
|
20240708,164500,115285360,3815,3815,3815,3815,0
|
|
20240708,164400,115285360,3815,3815,3815,3815,0
|
|
20240708,164300,115285360,3815,3815,3815,3815,0
|
|
20240708,164200,115285360,3815,3815,3815,3815,0
|
|
20240708,164100,115285360,3815,3815,3815,3815,0
|
|
20240708,164000,115285360,3815,3815,3815,3815,0
|
|
20240708,163900,115285360,3815,3815,3815,3815,0
|
|
20240708,163800,115285360,3815,3815,3815,3815,0
|
|
20240708,163700,115285360,3815,3815,3815,3815,0
|
|
20240708,163600,115285360,3815,3815,3815,3815,0
|
|
20240708,163500,115285360,3815,3815,3815,3815,0
|
|
20240708,163400,115285360,3815,3815,3815,3815,0
|
|
20240708,163300,115285360,3815,3815,3815,3815,0
|
|
20240708,163200,115285360,3815,3815,3815,3815,96
|
|
20240708,163100,115285360,3815,3815,3815,3815,0
|
|
20240708,163000,115285360,3815,3815,3815,3815,0
|
|
20240708,162900,115285360,3815,3815,3815,3815,0
|
|
20240708,162800,115285360,3815,3815,3815,3815,0
|
|
20240708,162700,115285360,3815,3815,3815,3815,0
|
|
20240708,162600,115285360,3815,3815,3815,3815,0
|
|
20240708,162500,115285360,3815,3815,3815,3815,0
|
|
20240708,162400,115285360,3815,3815,3815,3815,0
|
|
20240708,162300,115285360,3815,3815,3815,3815,0
|
|
20240708,162200,115285360,3815,3815,3815,3815,0
|
|
20240708,162100,115285360,3815,3815,3815,3815,0
|
|
20240708,162000,115285360,3815,3815,3815,3815,0
|
|
20240708,161900,115285360,3815,3815,3815,3815,0
|
|
20240708,161800,115285360,3815,3815,3815,3815,0
|
|
20240708,161700,115285360,3815,3815,3815,3815,0
|
|
20240708,161600,115285360,3815,3815,3815,3815,0
|
|
20240708,161500,115285360,3815,3815,3815,3815,0
|
|
20240708,161400,115285360,3815,3815,3815,3815,0
|
|
20240708,161300,115285360,3815,3815,3815,3815,0
|
|
20240708,161200,115285360,3815,3815,3815,3815,0
|
|
20240708,161100,115285360,3815,3815,3815,3815,0
|
|
20240708,161000,115285360,3815,3815,3815,3815,0
|
|
20240708,160900,115285360,3815,3815,3815,3815,0
|
|
20240708,160800,115285360,3815,3815,3815,3815,0
|
|
20240708,160700,115285360,3815,3815,3815,3815,0
|
|
20240708,160600,115285360,3815,3815,3815,3815,0
|
|
20240708,160500,115285360,3815,3815,3815,3815,0
|
|
20240708,160400,115285360,3815,3815,3815,3815,0
|
|
20240708,160300,115285360,3815,3815,3815,3815,0
|
|
20240708,160200,115285360,3815,3815,3815,3815,96
|
|
20240708,160100,115285360,3815,3815,3815,3815,0
|
|
20240708,160000,115285360,3815,3815,3815,3815,0
|
|
20240708,155900,115285360,3815,3815,3815,3815,0
|
|
20240708,155800,115285360,3815,3815,3815,3815,0
|
|
20240708,155700,115285360,3815,3815,3815,3815,0
|
|
20240708,155600,115285360,3815,3815,3815,3815,0
|
|
20240708,155500,115285360,3815,3815,3815,3815,0
|
|
20240708,155400,115285360,3815,3815,3815,3815,0
|
|
20240708,155300,115285360,3815,3815,3815,3815,0
|
|
20240708,155200,115285360,3815,3815,3815,3815,0
|
|
20240708,155100,115285360,3815,3815,3815,3815,0
|
|
20240708,155000,115285360,3815,3815,3815,3815,0
|
|
20240708,154900,115285360,3815,3815,3815,3815,0
|
|
20240708,154800,115285360,3815,3815,3815,3815,0
|
|
20240708,154700,115285360,3815,3815,3815,3815,0
|
|
20240708,154600,115285360,3815,3815,3815,3815,0
|
|
20240708,154500,115285360,3815,3815,3815,3815,0
|
|
20240708,154400,115285360,3815,3815,3815,3815,0
|
|
20240708,154300,115285360,3815,3815,3815,3815,0
|
|
20240708,154200,115285360,3815,3815,3815,3815,0
|
|
20240708,154100,115285360,3815,3815,3815,3815,0
|
|
20240708,154000,115285360,3815,3815,3815,3815,0
|
|
20240708,153900,115285360,3815,3815,3815,3815,0
|
|
20240708,153800,115285360,3815,3815,3815,3815,0
|
|
20240708,153700,115285360,3815,3815,3815,3815,0
|
|
20240708,153600,115285360,3815,3815,3815,3815,0
|
|
20240708,153500,115285360,3815,3815,3815,3815,0
|
|
20240708,153400,115285360,3815,3815,3815,3815,0
|
|
20240708,153300,115285360,3815,3815,3815,3815,0
|
|
20240708,153200,115285360,3815,3815,3815,3815,96
|
|
20240708,153100,115285360,3815,3815,3815,3815,0
|
|
20240708,153000,115285360,3815,3815,3815,3815,96
|
|
20240708,152900,114919120,3815,3815,3815,3815,0
|
|
20240708,152800,114919120,3815,3815,3815,3815,0
|
|
20240708,152700,114919120,3815,3815,3815,3815,0
|
|
20240708,152600,114919120,3815,3815,3815,3815,0
|
|
20240708,152500,114919120,3815,3815,3815,3815,0
|
|
20240708,152400,114919120,3815,3815,3815,3815,0
|
|
20240708,152300,114919120,3815,3815,3815,3815,0
|
|
20240708,152200,114919120,3815,3815,3815,3815,0
|
|
20240708,152100,114919120,3815,3815,3815,3815,0
|
|
20240708,152000,114919120,3815,3815,3815,3815,0
|
|
20240708,151900,114919120,3815,3815,3815,3815,11
|
|
20240708,151800,114877155,3810,3810,3810,3810,16
|
|
20240708,151700,114816195,3815,3820,3820,3815,177
|
|
20240708,151600,114140100,3820,3820,3820,3820,0
|
|
20240708,151500,114140100,3820,3820,3820,3820,5
|
|
20240708,151400,114121000,3815,3815,3815,3815,25
|
|
20240708,151300,114025625,3815,3815,3815,3815,9
|
|
20240708,151200,113991290,3815,3815,3815,3815,60
|
|
20240708,151100,113762390,3815,3815,3815,3815,0
|
|
20240708,151000,113762390,3815,3815,3815,3815,0
|
|
20240708,150900,113762390,3815,3815,3815,3815,839
|
|
20240708,150800,110561605,3815,3815,3815,3815,0
|
|
20240708,150700,110561605,3815,3815,3815,3815,0
|
|
20240708,150600,110561605,3815,3815,3815,3815,525
|
|
20240708,150500,108558730,3815,3815,3815,3815,0
|
|
20240708,150400,108558730,3815,3815,3815,3815,0
|
|
20240708,150300,108558730,3815,3815,3815,3815,0
|
|
20240708,150200,108558730,3815,3815,3815,3815,0
|
|
20240708,150100,108558730,3815,3815,3815,3815,0
|
|
20240708,150000,108558730,3815,3815,3815,3815,0
|
|
20240708,145900,108558730,3815,3815,3815,3815,32
|
|
20240708,145800,108436650,3815,3815,3815,3815,0
|
|
20240708,145700,108436650,3815,3815,3815,3815,65
|
|
20240708,145600,108188675,3820,3820,3820,3820,0
|
|
20240708,145500,108188675,3820,3820,3820,3820,0
|
|
20240708,145400,108188675,3820,3820,3820,3820,31
|
|
20240708,145300,108070255,3820,3820,3820,3820,1
|
|
20240708,145200,108066435,3820,3820,3820,3820,0
|
|
20240708,145100,108066435,3820,3820,3820,3820,0
|
|
20240708,145000,108066435,3820,3820,3820,3820,0
|
|
20240708,144900,108066435,3820,3820,3820,3820,0
|
|
20240708,144800,108066435,3820,3820,3820,3820,0
|
|
20240708,144700,108066435,3820,3820,3820,3820,0
|
|
20240708,144600,108066435,3820,3820,3820,3820,57
|
|
20240708,144500,107848695,3815,3815,3815,3815,0
|
|
20240708,144400,107848695,3815,3815,3815,3815,0
|
|
20240708,144300,107848695,3815,3815,3815,3815,0
|
|
20240708,144200,107848695,3815,3815,3815,3815,0
|
|
20240708,144100,107848695,3815,3815,3815,3815,0
|
|
20240708,144000,107848695,3815,3815,3815,3815,0
|
|
20240708,143900,107848695,3815,3815,3815,3815,0
|
|
20240708,143800,107848695,3815,3815,3815,3815,0
|
|
20240708,143700,107848695,3815,3815,3815,3815,0
|
|
20240708,143600,107848695,3815,3815,3815,3815,0
|
|
20240708,143500,107848695,3815,3815,3815,3815,48
|
|
20240708,143400,107665575,3820,3815,3820,3815,397
|
|
20240708,143300,106150945,3815,3815,3815,3815,500
|
|
20240708,143200,104243445,3815,3815,3815,3815,0
|
|
20240708,143100,104243445,3815,3815,3815,3815,0
|
|
20240708,143000,104243445,3815,3815,3815,3815,0
|
|
20240708,142900,104243445,3815,3815,3815,3815,0
|
|
20240708,142800,104243445,3815,3815,3815,3815,0
|
|
20240708,142700,104243445,3815,3815,3815,3815,0
|
|
20240708,142600,104243445,3815,3815,3815,3815,0
|
|
20240708,142500,104243445,3815,3815,3815,3815,17
|
|
20240708,142400,104178590,3810,3810,3810,3810,2
|
|
20240708,142300,104170970,3805,3805,3805,3805,1
|
|
20240708,142200,104167165,3805,3805,3805,3805,6
|
|
20240708,142100,104144335,3805,3805,3805,3805,4
|
|
20240708,142000,104129115,3805,3805,3815,3805,282
|
|
20240708,141900,103054705,3810,3810,3810,3810,32
|
|
20240708,141800,102932785,3815,3815,3815,3815,0
|
|
20240708,141700,102932785,3815,3815,3815,3815,0
|
|
20240708,141600,102932785,3815,3815,3815,3815,1
|
|
20240708,141500,102928970,3815,3815,3815,3815,0
|
|
20240708,141400,102928970,3815,3815,3815,3815,0
|
|
20240708,141300,102928970,3815,3815,3815,3815,0
|
|
20240708,141200,102928970,3815,3815,3815,3815,0
|
|
20240708,141100,102928970,3815,3815,3815,3815,0
|
|
20240708,141000,102928970,3815,3815,3815,3815,0
|
|
20240708,140900,102928970,3815,3815,3815,3815,524
|
|
20240708,140800,100929910,3810,3810,3810,3810,0
|
|
20240708,140700,100929910,3810,3810,3810,3810,0
|
|
20240708,140600,100929910,3810,3810,3810,3810,21
|
|
20240708,140500,100849900,3815,3815,3815,3815,0
|
|
20240708,140400,100849900,3815,3815,3815,3815,0
|
|
20240708,140300,100849900,3815,3815,3815,3815,0
|
|
20240708,140200,100849900,3815,3815,3815,3815,0
|
|
20240708,140100,100849900,3815,3815,3815,3815,0
|
|
20240708,140000,100849900,3815,3815,3815,3815,4
|
|
20240708,135900,100834640,3815,3805,3815,3805,14
|
|
20240708,135800,100781315,3805,3800,3805,3800,180
|
|
20240708,135700,100097065,3800,3800,3800,3800,0
|
|
20240708,135600,100097065,3800,3800,3800,3800,0
|
|
20240708,135500,100097065,3800,3800,3800,3800,0
|
|
20240708,135400,100097065,3800,3800,3800,3800,0
|
|
20240708,135300,100097065,3800,3800,3800,3800,0
|
|
20240708,135200,100097065,3800,3800,3800,3800,0
|
|
20240708,135100,100097065,3800,3800,3800,3800,0
|
|
20240708,135000,100097065,3800,3800,3800,3800,0
|
|
20240708,134900,100097065,3800,3800,3800,3800,0
|
|
20240708,134800,100097065,3800,3800,3800,3800,50
|
|
20240708,134700,99907065,3800,3800,3800,3800,2
|
|
20240708,134600,99899465,3800,3800,3800,3800,0
|
|
20240708,134500,99899465,3800,3800,3800,3800,0
|
|
20240708,134400,99899465,3800,3800,3800,3800,0
|
|
20240708,134300,99899465,3800,3800,3800,3800,1
|
|
20240708,134200,99895665,3795,3795,3795,3795,0
|
|
20240708,134100,99895665,3795,3795,3795,3795,0
|
|
20240708,134000,99895665,3795,3795,3795,3795,0
|
|
20240708,133900,99895665,3795,3795,3795,3795,10
|
|
20240708,133800,99857715,3790,3790,3790,3790,0
|
|
20240708,133700,99857715,3790,3790,3790,3790,0
|
|
20240708,133600,99857715,3790,3790,3790,3790,0
|
|
20240708,133500,99857715,3790,3790,3790,3790,0
|
|
20240708,133400,99857715,3790,3790,3790,3790,0
|
|
20240708,133300,99857715,3790,3790,3790,3790,0
|
|
20240708,133200,99857715,3790,3790,3790,3790,0
|
|
20240708,133100,99857715,3790,3790,3790,3790,0
|
|
20240708,133000,99857715,3790,3790,3790,3790,0
|
|
20240708,132900,99857715,3790,3790,3790,3790,0
|
|
20240708,132800,99857715,3790,3790,3790,3790,0
|
|
20240708,132700,99857715,3790,3790,3790,3790,0
|
|
20240708,132600,99857715,3790,3790,3790,3790,24
|
|
20240708,132500,99766755,3790,3790,3790,3790,1
|
|
20240708,132400,99762965,3790,3790,3790,3790,0
|
|
20240708,132300,99762965,3790,3790,3790,3790,0
|
|
20240708,132200,99762965,3790,3790,3790,3790,305
|
|
20240708,132100,98607015,3790,3790,3790,3790,0
|
|
20240708,132000,98607015,3790,3790,3790,3790,28
|
|
20240708,131900,98500895,3790,3800,3800,3790,67
|
|
20240708,131800,98246515,3790,3790,3790,3790,0
|
|
20240708,131700,98246515,3790,3790,3790,3790,0
|
|
20240708,131600,98246515,3790,3790,3790,3790,165
|
|
20240708,131500,97621165,3785,3785,3785,3785,0
|
|
20240708,131400,97621165,3785,3785,3785,3785,0
|
|
20240708,131300,97621165,3785,3785,3785,3785,0
|
|
20240708,131200,97621165,3785,3785,3785,3785,0
|
|
20240708,131100,97621165,3785,3785,3785,3785,0
|
|
20240708,131000,97621165,3785,3785,3785,3785,0
|
|
20240708,130900,97621165,3785,3785,3785,3785,0
|
|
20240708,130800,97621165,3785,3785,3785,3785,11
|
|
20240708,130700,97579530,3785,3785,3785,3785,5
|
|
20240708,130600,97560605,3785,3785,3785,3785,15
|
|
20240708,130500,97503830,3785,3785,3785,3785,6
|
|
20240708,130400,97481120,3785,3785,3785,3785,0
|
|
20240708,130300,97481120,3785,3785,3785,3785,0
|
|
20240708,130200,97481120,3785,3785,3785,3785,0
|
|
20240708,130100,97481120,3785,3785,3785,3785,0
|
|
20240708,130000,97481120,3785,3785,3785,3785,0
|
|
20240708,125900,97481120,3785,3785,3785,3785,20
|
|
20240708,125800,97405420,3790,3790,3790,3790,0
|
|
20240708,125700,97405420,3790,3790,3790,3790,0
|
|
20240708,125600,97405420,3790,3790,3790,3790,0
|
|
20240708,125500,97405420,3790,3790,3790,3790,0
|
|
20240708,125400,97405420,3790,3790,3790,3790,0
|
|
20240708,125300,97405420,3790,3790,3790,3790,5
|
|
20240708,125200,97386470,3790,3790,3790,3790,31
|
|
20240708,125100,97268980,3790,3790,3790,3790,0
|
|
20240708,125000,97268980,3790,3790,3790,3790,50
|
|
20240708,124900,97079480,3795,3795,3795,3795,0
|
|
20240708,124800,97079480,3795,3795,3795,3795,0
|
|
20240708,124700,97079480,3795,3785,3795,3780,510
|
|
20240708,124600,95151260,3785,3785,3785,3785,0
|
|
20240708,124500,95151260,3785,3785,3785,3785,0
|
|
20240708,124400,95151260,3785,3785,3785,3785,0
|
|
20240708,124300,95151260,3785,3785,3785,3785,0
|
|
20240708,124200,95151260,3785,3785,3785,3785,500
|
|
20240708,124100,93258760,3785,3785,3785,3785,0
|
|
20240708,124000,93258760,3785,3785,3785,3785,20
|
|
20240708,123900,93183060,3785,3785,3785,3785,0
|
|
20240708,123800,93183060,3785,3785,3785,3785,0
|
|
20240708,123700,93183060,3785,3785,3785,3785,4
|
|
20240708,123600,93167920,3785,3785,3785,3785,100
|
|
20240708,123500,92789420,3780,3785,3785,3780,101
|
|
20240708,123400,92407295,3785,3780,3785,3780,151
|
|
20240708,123300,91836510,3780,3785,3785,3780,301
|
|
20240708,123200,90697665,3780,3785,3785,3780,3146
|
|
20240708,123100,78790060,3785,3785,3785,3780,385
|
|
20240708,123000,77332840,3785,3785,3785,3785,41
|
|
20240708,122900,77177655,3780,3780,3780,3780,0
|
|
20240708,122800,77177655,3780,3780,3780,3780,0
|
|
20240708,122700,77177655,3780,3785,3785,3780,121
|
|
20240708,122600,76719675,3785,3785,3785,3785,0
|
|
20240708,122500,76719675,3785,3795,3800,3785,200
|
|
20240708,122400,75961180,3780,3780,3785,3780,410
|
|
20240708,122300,74410380,3780,3780,3780,3780,219
|
|
20240708,122200,73582560,3780,3780,3780,3780,1
|
|
20240708,122100,73578780,3785,3785,3785,3780,598
|
|
20240708,122000,71315855,3785,3795,3795,3785,2041
|
|
20240708,121900,63584490,3800,3800,3800,3800,0
|
|
20240708,121800,63584490,3800,3800,3800,3800,0
|
|
20240708,121700,63584490,3800,3800,3800,3800,0
|
|
20240708,121600,63584490,3800,3800,3800,3800,0
|
|
20240708,121500,63584490,3800,3800,3800,3800,0
|
|
20240708,121400,63584490,3800,3800,3800,3800,0
|
|
20240708,121300,63584490,3800,3800,3800,3800,210
|
|
20240708,121200,62786490,3790,3790,3790,3790,0
|
|
20240708,121100,62786490,3790,3790,3790,3790,10
|
|
20240708,121000,62748590,3790,3790,3790,3790,48
|
|
20240708,120900,62566670,3790,3800,3800,3780,5509
|
|
20240708,120800,41692120,3800,3800,3800,3800,0
|
|
20240708,120700,41692120,3800,3805,3805,3800,2550
|
|
20240708,120600,32000115,3805,3805,3805,3805,0
|
|
20240708,120500,32000115,3805,3805,3805,3805,0
|
|
20240708,120400,32000115,3805,3805,3805,3805,0
|
|
20240708,120300,32000115,3805,3815,3815,3805,2000
|
|
20240708,120200,24386180,3815,3815,3815,3815,0
|
|
20240708,120100,24386180,3815,3815,3815,3815,0
|
|
20240708,120000,24386180,3815,3815,3815,3815,0
|
|
20240708,115900,24386180,3815,3815,3815,3815,0
|
|
20240708,115800,24386180,3815,3815,3815,3815,0
|
|
20240708,115700,24386180,3815,3815,3815,3815,0
|
|
20240708,115600,24386180,3815,3815,3815,3815,0
|
|
20240708,115500,24386180,3815,3815,3815,3815,0
|
|
20240708,115400,24386180,3815,3815,3815,3815,0
|
|
20240708,115300,24386180,3815,3815,3815,3815,1
|
|
20240708,115200,24382365,3820,3820,3820,3820,96
|
|
20240708,115100,24015645,3820,3820,3820,3820,1
|
|
20240708,115000,24011825,3825,3825,3825,3825,0
|
|
20240708,114900,24011825,3825,3825,3825,3825,130
|
|
20240708,114800,23514575,3825,3825,3825,3825,0
|
|
20240708,114700,23514575,3825,3825,3825,3825,0
|
|
20240708,114600,23514575,3825,3825,3825,3825,0
|
|
20240708,114500,23514575,3825,3825,3825,3825,20
|
|
20240708,114400,23438075,3825,3825,3825,3825,0
|
|
20240708,114300,23438075,3825,3825,3825,3825,5
|
|
20240708,114200,23418950,3825,3825,3825,3825,0
|
|
20240708,114100,23418950,3825,3825,3825,3825,0
|
|
20240708,114000,23418950,3825,3825,3825,3825,0
|
|
20240708,113900,23418950,3825,3825,3825,3825,0
|
|
20240708,113800,23418950,3825,3825,3825,3825,0
|
|
20240708,113700,23418950,3825,3825,3825,3825,0
|
|
20240708,113600,23418950,3825,3825,3825,3825,26
|
|
20240708,113500,23319500,3825,3825,3825,3825,0
|
|
20240708,113400,23319500,3825,3825,3825,3825,0
|
|
20240708,113300,23319500,3825,3825,3825,3825,0
|
|
20240708,113200,23319500,3825,3825,3825,3825,0
|
|
20240708,113100,23319500,3825,3825,3825,3825,3
|
|
20240708,113000,23308025,3825,3825,3825,3825,0
|
|
20240708,112900,23308025,3825,3825,3825,3825,66
|
|
20240708,112800,23055575,3820,3820,3820,3820,3
|
|
20240708,112700,23044115,3820,3820,3820,3820,0
|
|
20240708,112600,23044115,3820,3820,3820,3820,2
|
|
20240708,112500,23036475,3820,3820,3820,3820,0
|
|
20240708,112400,23036475,3820,3820,3820,3820,0
|
|
20240708,112300,23036475,3820,3820,3820,3820,0
|
|
20240708,112200,23036475,3820,3820,3820,3820,0
|
|
20240708,112100,23036475,3820,3820,3820,3820,500
|
|
20240708,112000,21126475,3815,3815,3815,3815,0
|
|
20240708,111900,21126475,3815,3815,3815,3815,0
|
|
20240708,111800,21126475,3815,3815,3815,3815,0
|
|
20240708,111700,21126475,3815,3815,3815,3815,0
|
|
20240708,111600,21126475,3815,3815,3815,3815,0
|
|
20240708,111500,21126475,3815,3815,3815,3815,0
|
|
20240708,111400,21126475,3815,3815,3815,3815,0
|
|
20240708,111300,21126475,3815,3815,3815,3815,0
|
|
20240708,111200,21126475,3815,3815,3815,3815,0
|
|
20240708,111100,21126475,3815,3815,3815,3815,0
|
|
20240708,111000,21126475,3815,3815,3815,3815,1
|
|
20240708,110900,21122660,3815,3815,3815,3815,0
|
|
20240708,110800,21122660,3815,3815,3815,3815,0
|
|
20240708,110700,21122660,3815,3815,3815,3815,1
|
|
20240708,110600,21118845,3810,3810,3810,3810,0
|
|
20240708,110500,21118845,3810,3810,3810,3810,0
|
|
20240708,110400,21118845,3810,3810,3810,3810,0
|
|
20240708,110300,21118845,3810,3810,3810,3810,0
|
|
20240708,110200,21118845,3810,3810,3810,3810,0
|
|
20240708,110100,21118845,3810,3810,3810,3810,0
|
|
20240708,110000,21118845,3810,3810,3810,3810,0
|
|
20240708,105900,21118845,3810,3810,3810,3810,0
|
|
20240708,105800,21118845,3810,3810,3810,3810,0
|
|
20240708,105700,21118845,3810,3810,3810,3810,0
|
|
20240708,105600,21118845,3810,3810,3810,3810,0
|
|
20240708,105500,21118845,3810,3810,3810,3810,0
|
|
20240708,105400,21118845,3810,3810,3810,3810,0
|
|
20240708,105300,21118845,3810,3810,3810,3810,0
|
|
20240708,105200,21118845,3810,3810,3810,3810,0
|
|
20240708,105100,21118845,3810,3810,3810,3810,0
|
|
20240708,105000,21118845,3810,3810,3810,3810,0
|
|
20240708,104900,21118845,3810,3810,3810,3810,0
|
|
20240708,104800,21118845,3810,3810,3810,3810,0
|
|
20240708,104700,21118845,3810,3810,3810,3810,20
|
|
20240708,104600,21042645,3810,3810,3810,3810,0
|
|
20240708,104500,21042645,3810,3810,3810,3810,0
|
|
20240708,104400,21042645,3810,3810,3810,3810,0
|
|
20240708,104300,21042645,3810,3810,3810,3810,0
|
|
20240708,104200,21042645,3810,3810,3810,3810,0
|
|
20240708,104100,21042645,3810,3810,3810,3810,0
|
|
20240708,104000,21042645,3810,3810,3810,3810,0
|
|
20240708,103900,21042645,3810,3810,3810,3810,2
|
|
20240708,103800,21035025,3805,3805,3805,3805,0
|
|
20240708,103700,21035025,3805,3805,3805,3805,68
|
|
20240708,103600,20776285,3805,3805,3805,3805,39
|
|
20240708,103500,20627890,3805,3805,3805,3805,70
|
|
20240708,103400,20361540,3805,3805,3805,3805,829
|
|
20240708,103300,17207195,3805,3810,3810,3805,132
|
|
20240708,103200,16704885,3805,3805,3805,3805,0
|
|
20240708,103100,16704885,3805,3805,3805,3805,0
|
|
20240708,103000,16704885,3805,3805,3805,3805,0
|
|
20240708,102900,16704885,3805,3805,3805,3805,0
|
|
20240708,102800,16704885,3805,3805,3805,3805,0
|
|
20240708,102700,16704885,3805,3805,3805,3805,0
|
|
20240708,102600,16704885,3805,3805,3805,3805,0
|
|
20240708,102500,16704885,3805,3805,3805,3805,0
|
|
20240708,102400,16704885,3805,3810,3825,3805,13
|
|
20240708,102300,16655265,3800,3800,3800,3800,611
|
|
20240708,102200,14333465,3800,3800,3800,3800,0
|
|
20240708,102100,14333465,3800,3800,3800,3800,0
|
|
20240708,102000,14333465,3800,3800,3800,3800,0
|
|
20240708,101900,14333465,3800,3800,3800,3800,0
|
|
20240708,101800,14333465,3800,3800,3800,3800,130
|
|
20240708,101700,13839465,3800,3800,3800,3800,0
|
|
20240708,101600,13839465,3800,3805,3805,3800,1072
|
|
20240708,101500,9764580,3825,3810,3825,3805,175
|
|
20240708,101400,9097860,3810,3820,3820,3810,250
|
|
20240708,101300,8145340,3820,3820,3820,3820,0
|
|
20240708,101200,8145340,3820,3820,3820,3820,0
|
|
20240708,101100,8145340,3820,3820,3820,3820,1
|
|
20240708,101000,8141520,3820,3820,3820,3820,0
|
|
20240708,100900,8141520,3820,3820,3820,3820,1
|
|
20240708,100800,8137700,3820,3820,3820,3820,0
|
|
20240708,100700,8137700,3820,3820,3820,3820,0
|
|
20240708,100600,8137700,3820,3820,3820,3820,1
|
|
20240708,100500,8133880,3825,3820,3825,3820,6
|
|
20240708,100400,8110940,3815,3815,3815,3815,0
|
|
20240708,100300,8110940,3815,3815,3815,3815,0
|
|
20240708,100200,8110940,3815,3815,3815,3815,18
|
|
20240708,100100,8042270,3810,3810,3810,3810,31
|
|
20240708,100000,7924160,3805,3805,3805,3805,0
|
|
20240708,095900,7924160,3805,3805,3805,3805,0
|
|
20240708,095800,7924160,3805,3805,3805,3805,0
|
|
20240708,095700,7924160,3805,3805,3805,3805,0
|
|
20240708,095600,7924160,3805,3805,3805,3805,0
|
|
20240708,095500,7924160,3805,3805,3805,3805,0
|
|
20240708,095400,7924160,3805,3805,3805,3805,441
|
|
20240708,095300,6246155,3810,3810,3810,3810,0
|
|
20240708,095200,6246155,3810,3810,3810,3810,5
|
|
20240708,095100,6227105,3815,3815,3815,3815,0
|
|
20240708,095000,6227105,3815,3815,3815,3815,0
|
|
20240708,094900,6227105,3815,3810,3815,3810,2
|
|
20240708,094800,6219480,3800,3800,3800,3800,0
|
|
20240708,094700,6219480,3800,3800,3800,3800,30
|
|
20240708,094600,6105480,3795,3795,3795,3795,0
|
|
20240708,094500,6105480,3795,3795,3795,3795,0
|
|
20240708,094400,6105480,3795,3795,3795,3795,0
|
|
20240708,094300,6105480,3795,3795,3795,3795,0
|
|
20240708,094200,6105480,3795,3795,3795,3795,1
|
|
20240708,094100,6101685,3795,3795,3795,3795,0
|
|
20240708,094000,6101685,3795,3795,3795,3795,0
|
|
20240708,093900,6101685,3795,3795,3795,3795,200
|
|
20240708,093800,5342685,3790,3790,3790,3790,0
|
|
20240708,093700,5342685,3790,3790,3790,3790,0
|
|
20240708,093600,5342685,3790,3790,3790,3790,0
|
|
20240708,093500,5342685,3790,3790,3790,3790,0
|
|
20240708,093400,5342685,3790,3790,3790,3790,0
|
|
20240708,093300,5342685,3790,3790,3790,3790,0
|
|
20240708,093200,5342685,3790,3790,3790,3790,0
|
|
20240708,093100,5342685,3790,3790,3790,3790,0
|
|
20240708,093000,5342685,3790,3800,3800,3790,199
|
|
20240708,092900,4587475,3805,3805,3805,3805,0
|
|
20240708,092800,4587475,3805,3805,3805,3805,0
|
|
20240708,092700,4587475,3805,3805,3805,3805,0
|
|
20240708,092600,4587475,3805,3805,3805,3805,1
|
|
20240708,092500,4583670,3805,3805,3805,3805,0
|
|
20240708,092400,4583670,3805,3805,3805,3805,0
|
|
20240708,092300,4583670,3805,3805,3805,3805,0
|
|
20240708,092200,4583670,3805,3805,3805,3805,102
|
|
20240708,092100,4195560,3810,3810,3810,3810,0
|
|
20240708,092000,4195560,3810,3810,3810,3810,0
|
|
20240708,091900,4195560,3810,3810,3810,3810,24
|
|
20240708,091800,4104120,3810,3805,3825,3805,63
|
|
20240708,091700,3864365,3805,3805,3805,3805,106
|
|
20240708,091600,3461035,3805,3825,3825,3805,38
|
|
20240708,091500,3316180,3825,3825,3825,3825,11
|
|
20240708,091400,3274105,3820,3820,3820,3820,0
|
|
20240708,091300,3274105,3820,3820,3820,3820,37
|
|
20240708,091200,3132765,3820,3820,3820,3820,0
|
|
20240708,091100,3132765,3820,3820,3820,3820,0
|
|
20240708,091000,3132765,3820,3820,3820,3820,0
|
|
20240708,090900,3132765,3820,3820,3820,3820,4
|
|
20240708,090800,3117485,3805,3805,3805,3805,0
|
|
20240708,090700,3117485,3805,3805,3805,3805,0
|
|
20240708,090600,3117485,3805,3805,3805,3805,76
|
|
20240708,090500,2828305,3805,3805,3805,3805,18
|
|
20240708,090400,2759815,3805,3800,3805,3790,36
|
|
20240708,090300,2623265,3805,3805,3805,3805,13
|
|
20240708,090200,2573800,3805,3805,3805,3805,0
|
|
20240708,090100,2573800,3805,3805,3805,3805,0
|
|
20240708,090000,2573800,3805,3790,3805,3790,679
|