688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202500,160946850,3415,3415,3415,3415,2708
|
|
20240709,202400,160946850,3415,3415,3415,3415,0
|
|
20240709,202300,160946850,3415,3415,3415,3415,0
|
|
20240709,202200,160946850,3415,3415,3415,3415,0
|
|
20240709,202100,160946850,3415,3415,3415,3415,0
|
|
20240709,202000,160946850,3415,3415,3415,3415,0
|
|
20240709,201900,160946850,3415,3415,3415,3415,0
|
|
20240709,201800,160946850,3415,3415,3415,3415,0
|
|
20240709,201700,160946850,3415,3415,3415,3415,0
|
|
20240709,201600,160946850,3415,3415,3415,3415,0
|
|
20240709,201500,160946850,3415,3415,3415,3415,0
|
|
20240709,201400,160946850,3415,3415,3415,3415,0
|
|
20240709,201300,160946850,3415,3415,3415,3415,0
|
|
20240709,201200,160946850,3415,3415,3415,3415,0
|
|
20240709,201100,160946850,3415,3415,3415,3415,0
|
|
20240709,201000,160946850,3415,3415,3415,3415,0
|
|
20240709,200900,160946850,3415,3415,3415,3415,0
|
|
20240709,200800,160946850,3415,3415,3415,3415,0
|
|
20240709,200700,160946850,3415,3415,3415,3415,0
|
|
20240709,200600,160946850,3415,3415,3415,3415,0
|
|
20240709,200500,160946850,3415,3415,3415,3415,0
|
|
20240709,200400,160946850,3415,3415,3415,3415,0
|
|
20240709,200300,160946850,3415,3415,3415,3415,0
|
|
20240709,200200,160946850,3415,3415,3415,3415,0
|
|
20240709,200100,160946850,3415,3415,3415,3415,0
|
|
20240709,200000,160946850,3415,3415,3415,3415,0
|
|
20240709,195900,160946850,3415,3415,3415,3415,0
|
|
20240709,195800,160946850,3415,3415,3415,3415,0
|
|
20240709,195700,160946850,3415,3415,3415,3415,0
|
|
20240709,195600,160946850,3415,3415,3415,3415,0
|
|
20240709,195500,160946850,3415,3415,3415,3415,2708
|
|
20240709,195400,160946850,3415,3415,3415,3415,0
|
|
20240709,195300,160946850,3415,3415,3415,3415,0
|
|
20240709,195200,160946850,3415,3415,3415,3415,0
|
|
20240709,195100,160946850,3415,3415,3415,3415,0
|
|
20240709,195000,160946850,3415,3415,3415,3415,0
|
|
20240709,194900,160946850,3415,3415,3415,3415,0
|
|
20240709,194800,160946850,3415,3415,3415,3415,0
|
|
20240709,194700,160946850,3415,3415,3415,3415,0
|
|
20240709,194600,160946850,3415,3415,3415,3415,0
|
|
20240709,194500,160946850,3415,3415,3415,3415,0
|
|
20240709,194400,160946850,3415,3415,3415,3415,0
|
|
20240709,194300,160946850,3415,3415,3415,3415,0
|
|
20240709,194200,160946850,3415,3415,3415,3415,0
|
|
20240709,194100,160946850,3415,3415,3415,3415,0
|
|
20240709,194000,160946850,3415,3415,3415,3415,0
|
|
20240709,193900,160946850,3415,3415,3415,3415,0
|
|
20240709,193800,160946850,3415,3415,3415,3415,0
|
|
20240709,193700,160946850,3415,3415,3415,3415,0
|
|
20240709,193600,160946850,3415,3415,3415,3415,0
|
|
20240709,193500,160946850,3415,3415,3415,3415,0
|
|
20240709,193400,160946850,3415,3415,3415,3415,0
|
|
20240709,193300,160946850,3415,3415,3415,3415,0
|
|
20240709,193200,160946850,3415,3415,3415,3415,0
|
|
20240709,193100,160946850,3415,3415,3415,3415,0
|
|
20240709,193000,160946850,3415,3415,3415,3415,0
|
|
20240709,192900,160946850,3415,3415,3415,3415,0
|
|
20240709,192800,160946850,3415,3415,3415,3415,0
|
|
20240709,192700,160946850,3415,3415,3415,3415,0
|
|
20240709,192600,160946850,3415,3415,3415,3415,0
|
|
20240709,192500,160946850,3415,3415,3415,3415,2708
|
|
20240709,192400,160946850,3415,3415,3415,3415,0
|
|
20240709,192300,160946850,3415,3415,3415,3415,0
|
|
20240709,192200,160946850,3415,3415,3415,3415,0
|
|
20240709,192100,160946850,3415,3415,3415,3415,0
|
|
20240709,192000,160946850,3415,3415,3415,3415,0
|
|
20240709,191900,160946850,3415,3415,3415,3415,0
|
|
20240709,191800,160946850,3415,3415,3415,3415,0
|
|
20240709,191700,160946850,3415,3415,3415,3415,0
|
|
20240709,191600,160946850,3415,3415,3415,3415,0
|
|
20240709,191500,160946850,3415,3415,3415,3415,0
|
|
20240709,191400,160946850,3415,3415,3415,3415,0
|
|
20240709,191300,160946850,3415,3415,3415,3415,0
|
|
20240709,191200,160946850,3415,3415,3415,3415,0
|
|
20240709,191100,160946850,3415,3415,3415,3415,0
|
|
20240709,191000,160946850,3415,3415,3415,3415,0
|
|
20240709,190900,160946850,3415,3415,3415,3415,0
|
|
20240709,190800,160946850,3415,3415,3415,3415,0
|
|
20240709,190700,160946850,3415,3415,3415,3415,0
|
|
20240709,190600,160946850,3415,3415,3415,3415,0
|
|
20240709,190500,160946850,3415,3415,3415,3415,0
|
|
20240709,190400,160946850,3415,3415,3415,3415,0
|
|
20240709,190300,160946850,3415,3415,3415,3415,0
|
|
20240709,190200,160946850,3415,3415,3415,3415,0
|
|
20240709,190100,160946850,3415,3415,3415,3415,0
|
|
20240709,190000,160946850,3415,3415,3415,3415,0
|
|
20240709,185900,160946850,3415,3415,3415,3415,0
|
|
20240709,185800,160946850,3415,3415,3415,3415,0
|
|
20240709,185700,160946850,3415,3415,3415,3415,0
|
|
20240709,185600,160946850,3415,3415,3415,3415,0
|
|
20240709,185500,160946850,3415,3415,3415,3415,2708
|
|
20240709,185400,160946850,3415,3415,3415,3415,0
|
|
20240709,185300,160946850,3415,3415,3415,3415,0
|
|
20240709,185200,160946850,3415,3415,3415,3415,0
|
|
20240709,185100,160946850,3415,3415,3415,3415,0
|
|
20240709,185000,160946850,3415,3415,3415,3415,0
|
|
20240709,184900,160946850,3415,3415,3415,3415,0
|
|
20240709,184800,160946850,3415,3415,3415,3415,0
|
|
20240709,184700,160946850,3415,3415,3415,3415,0
|
|
20240709,184600,160946850,3415,3415,3415,3415,0
|
|
20240709,184500,160946850,3415,3415,3415,3415,0
|
|
20240709,184400,160946850,3415,3415,3415,3415,0
|
|
20240709,184300,160946850,3415,3415,3415,3415,0
|
|
20240709,184200,160946850,3415,3415,3415,3415,0
|
|
20240709,184100,160946850,3415,3415,3415,3415,0
|
|
20240709,184000,160946850,3415,3415,3415,3415,0
|
|
20240709,183900,160946850,3415,3415,3415,3415,0
|
|
20240709,183800,160946850,3415,3415,3415,3415,0
|
|
20240709,183700,160946850,3415,3415,3415,3415,0
|
|
20240709,183600,160946850,3415,3415,3415,3415,0
|
|
20240709,183500,160946850,3415,3415,3415,3415,0
|
|
20240709,183400,160946850,3415,3415,3415,3415,0
|
|
20240709,183300,160946850,3415,3415,3415,3415,0
|
|
20240709,183200,160946850,3415,3415,3415,3415,0
|
|
20240709,183100,160946850,3415,3415,3415,3415,0
|
|
20240709,183000,160946850,3415,3415,3415,3415,0
|
|
20240709,182900,160946850,3415,3415,3415,3415,0
|
|
20240709,182800,160946850,3415,3415,3415,3415,0
|
|
20240709,182700,160946850,3415,3415,3415,3415,0
|
|
20240709,182600,160946850,3415,3415,3415,3415,0
|
|
20240709,182500,160946850,3415,3415,3415,3415,2708
|
|
20240709,182400,160946850,3415,3415,3415,3415,0
|
|
20240709,182300,160946850,3415,3415,3415,3415,0
|
|
20240709,182200,160946850,3415,3415,3415,3415,0
|
|
20240709,182100,160946850,3415,3415,3415,3415,0
|
|
20240709,182000,160946850,3415,3415,3415,3415,0
|
|
20240709,181900,160946850,3415,3415,3415,3415,0
|
|
20240709,181800,160946850,3415,3415,3415,3415,0
|
|
20240709,181700,160946850,3415,3415,3415,3415,0
|
|
20240709,181600,160946850,3415,3415,3415,3415,0
|
|
20240709,181500,160946850,3415,3415,3415,3415,0
|
|
20240709,181400,160946850,3415,3415,3415,3415,0
|
|
20240709,181300,160946850,3415,3415,3415,3415,0
|
|
20240709,181200,160946850,3415,3415,3415,3415,0
|
|
20240709,181100,160946850,3415,3415,3415,3415,0
|
|
20240709,181000,160946850,3415,3415,3415,3415,0
|
|
20240709,180900,160946850,3415,3415,3415,3415,0
|
|
20240709,180800,160946850,3415,3415,3415,3415,0
|
|
20240709,180700,160946850,3415,3415,3415,3415,0
|
|
20240709,180600,160946850,3415,3415,3415,3415,0
|
|
20240709,180500,160946850,3415,3415,3415,3415,0
|
|
20240709,180400,160946850,3415,3415,3415,3415,0
|
|
20240709,180300,160946850,3415,3415,3415,3415,0
|
|
20240709,180200,160946850,3415,3415,3415,3415,0
|
|
20240709,180100,160946850,3415,3415,3415,3415,0
|
|
20240709,180000,160946850,3415,3415,3415,3415,0
|
|
20240709,175900,160946850,3415,3415,3415,3415,0
|
|
20240709,175800,160946850,3415,3415,3415,3415,0
|
|
20240709,175700,160946850,3415,3415,3415,3415,0
|
|
20240709,175600,160946850,3415,3415,3415,3415,0
|
|
20240709,175500,160946850,3415,3415,3415,3415,2708
|
|
20240709,175400,160946850,3415,3415,3415,3415,0
|
|
20240709,175300,160946850,3415,3415,3415,3415,0
|
|
20240709,175200,160946850,3415,3415,3415,3415,0
|
|
20240709,175100,160946850,3415,3415,3415,3415,0
|
|
20240709,175000,160946850,3415,3415,3415,3415,0
|
|
20240709,174900,160946850,3415,3415,3415,3415,0
|
|
20240709,174800,160946850,3415,3415,3415,3415,0
|
|
20240709,174700,160946850,3415,3415,3415,3415,0
|
|
20240709,174600,160946850,3415,3415,3415,3415,0
|
|
20240709,174500,160946850,3415,3415,3415,3415,0
|
|
20240709,174400,160946850,3415,3415,3415,3415,0
|
|
20240709,174300,160946850,3415,3415,3415,3415,0
|
|
20240709,174200,160946850,3415,3415,3415,3415,0
|
|
20240709,174100,160946850,3415,3415,3415,3415,0
|
|
20240709,174000,160946850,3415,3415,3415,3415,0
|
|
20240709,173900,160946850,3415,3415,3415,3415,0
|
|
20240709,173800,160946850,3415,3415,3415,3415,0
|
|
20240709,173700,160946850,3415,3415,3415,3415,0
|
|
20240709,173600,160946850,3415,3415,3415,3415,0
|
|
20240709,173500,160946850,3415,3415,3415,3415,0
|
|
20240709,173400,160946850,3415,3415,3415,3415,0
|
|
20240709,173300,160946850,3415,3415,3415,3415,0
|
|
20240709,173200,160946850,3415,3415,3415,3415,0
|
|
20240709,173100,160946850,3415,3415,3415,3415,0
|
|
20240709,173000,160946850,3415,3415,3415,3415,0
|
|
20240709,172900,160946850,3415,3415,3415,3415,0
|
|
20240709,172800,160946850,3415,3415,3415,3415,0
|
|
20240709,172700,160946850,3415,3415,3415,3415,0
|
|
20240709,172600,160946850,3415,3415,3415,3415,0
|
|
20240709,172500,160946850,3415,3415,3415,3415,2708
|
|
20240709,172400,160946850,3415,3415,3415,3415,0
|
|
20240709,172300,160946850,3415,3415,3415,3415,0
|
|
20240709,172200,160946850,3415,3415,3415,3415,0
|
|
20240709,172100,160946850,3415,3415,3415,3415,0
|
|
20240709,172000,160946850,3415,3415,3415,3415,0
|
|
20240709,171900,160946850,3415,3415,3415,3415,0
|
|
20240709,171800,160946850,3415,3415,3415,3415,0
|
|
20240709,171700,160946850,3415,3415,3415,3415,0
|
|
20240709,171600,160946850,3415,3415,3415,3415,0
|
|
20240709,171500,160946850,3415,3415,3415,3415,0
|
|
20240709,171400,160946850,3415,3415,3415,3415,0
|
|
20240709,171300,160946850,3415,3415,3415,3415,0
|
|
20240709,171200,160946850,3415,3415,3415,3415,0
|
|
20240709,171100,160946850,3415,3415,3415,3415,0
|
|
20240709,171000,160946850,3415,3415,3415,3415,0
|
|
20240709,170900,160946850,3415,3415,3415,3415,0
|
|
20240709,170800,160946850,3415,3415,3415,3415,0
|
|
20240709,170700,160946850,3415,3415,3415,3415,0
|
|
20240709,170600,160946850,3415,3415,3415,3415,0
|
|
20240709,170500,160946850,3415,3415,3415,3415,0
|
|
20240709,170400,160946850,3415,3415,3415,3415,0
|
|
20240709,170300,160946850,3415,3415,3415,3415,0
|
|
20240709,170200,160946850,3415,3415,3415,3415,0
|
|
20240709,170100,160946850,3415,3415,3415,3415,0
|
|
20240709,170000,160946850,3415,3415,3415,3415,0
|
|
20240709,165900,160946850,3415,3415,3415,3415,0
|
|
20240709,165800,160946850,3415,3415,3415,3415,0
|
|
20240709,165700,160946850,3415,3415,3415,3415,0
|
|
20240709,165600,160946850,3415,3415,3415,3415,0
|
|
20240709,165500,160946850,3415,3415,3415,3415,2708
|
|
20240709,165400,160946850,3415,3415,3415,3415,0
|
|
20240709,165300,160946850,3415,3415,3415,3415,0
|
|
20240709,165200,160946850,3415,3415,3415,3415,0
|
|
20240709,165100,160946850,3415,3415,3415,3415,0
|
|
20240709,165000,160946850,3415,3415,3415,3415,0
|
|
20240709,164900,160946850,3415,3415,3415,3415,0
|
|
20240709,164800,160946850,3415,3415,3415,3415,0
|
|
20240709,164700,160946850,3415,3415,3415,3415,0
|
|
20240709,164600,160946850,3415,3415,3415,3415,0
|
|
20240709,164500,160946850,3415,3415,3415,3415,0
|
|
20240709,164400,160946850,3415,3415,3415,3415,0
|
|
20240709,164300,160946850,3415,3415,3415,3415,0
|
|
20240709,164200,160946850,3415,3415,3415,3415,0
|
|
20240709,164100,160946850,3415,3415,3415,3415,0
|
|
20240709,164000,160946850,3415,3415,3415,3415,0
|
|
20240709,163900,160946850,3415,3415,3415,3415,0
|
|
20240709,163800,160946850,3415,3415,3415,3415,0
|
|
20240709,163700,160946850,3415,3415,3415,3415,0
|
|
20240709,163600,160946850,3415,3415,3415,3415,0
|
|
20240709,163500,160946850,3415,3415,3415,3415,0
|
|
20240709,163400,160946850,3415,3415,3415,3415,0
|
|
20240709,163300,160946850,3415,3415,3415,3415,0
|
|
20240709,163200,160946850,3415,3415,3415,3415,0
|
|
20240709,163100,160946850,3415,3415,3415,3415,0
|
|
20240709,163000,160946850,3415,3415,3415,3415,0
|
|
20240709,162900,160946850,3415,3415,3415,3415,0
|
|
20240709,162800,160946850,3415,3415,3415,3415,0
|
|
20240709,162700,160946850,3415,3415,3415,3415,0
|
|
20240709,162600,160946850,3415,3415,3415,3415,0
|
|
20240709,162500,160946850,3415,3415,3415,3415,2708
|
|
20240709,162400,160946850,3415,3415,3415,3415,0
|
|
20240709,162300,160946850,3415,3415,3415,3415,0
|
|
20240709,162200,160946850,3415,3415,3415,3415,0
|
|
20240709,162100,160946850,3415,3415,3415,3415,0
|
|
20240709,162000,160946850,3415,3415,3415,3415,0
|
|
20240709,161900,160946850,3415,3415,3415,3415,0
|
|
20240709,161800,160946850,3415,3415,3415,3415,0
|
|
20240709,161700,160946850,3415,3415,3415,3415,0
|
|
20240709,161600,160946850,3415,3415,3415,3415,0
|
|
20240709,161500,160946850,3415,3415,3415,3415,0
|
|
20240709,161400,160946850,3415,3415,3415,3415,0
|
|
20240709,161300,160946850,3415,3415,3415,3415,0
|
|
20240709,161200,160946850,3415,3415,3415,3415,0
|
|
20240709,161100,160946850,3415,3415,3415,3415,0
|
|
20240709,161000,160946850,3415,3415,3415,3415,0
|
|
20240709,160900,160946850,3415,3415,3415,3415,0
|
|
20240709,160800,160946850,3415,3415,3415,3415,0
|
|
20240709,160700,160946850,3415,3415,3415,3415,0
|
|
20240709,160600,160946850,3415,3415,3415,3415,0
|
|
20240709,160500,160946850,3415,3415,3415,3415,0
|
|
20240709,160400,160946850,3415,3415,3415,3415,0
|
|
20240709,160300,160946850,3415,3415,3415,3415,0
|
|
20240709,160200,160946850,3415,3415,3415,3415,0
|
|
20240709,160100,160946850,3415,3415,3415,3415,0
|
|
20240709,160000,160946850,3415,3415,3415,3415,0
|
|
20240709,155900,160946850,3415,3415,3415,3415,0
|
|
20240709,155800,160946850,3415,3415,3415,3415,0
|
|
20240709,155700,160946850,3415,3415,3415,3415,0
|
|
20240709,155600,160946850,3415,3415,3415,3415,0
|
|
20240709,155500,160946850,3415,3415,3415,3415,2708
|
|
20240709,155400,160946850,3415,3415,3415,3415,0
|
|
20240709,155300,160946850,3415,3415,3415,3415,0
|
|
20240709,155200,160946850,3415,3415,3415,3415,0
|
|
20240709,155100,160946850,3415,3415,3415,3415,0
|
|
20240709,155000,160946850,3415,3415,3415,3415,0
|
|
20240709,154900,160946850,3415,3415,3415,3415,0
|
|
20240709,154800,160946850,3415,3415,3415,3415,0
|
|
20240709,154700,160946850,3415,3415,3415,3415,0
|
|
20240709,154600,160946850,3415,3415,3415,3415,0
|
|
20240709,154500,160946850,3415,3415,3415,3415,0
|
|
20240709,154400,160946850,3415,3415,3415,3415,0
|
|
20240709,154300,160946850,3415,3415,3415,3415,0
|
|
20240709,154200,160946850,3415,3415,3415,3415,0
|
|
20240709,154100,160946850,3415,3415,3415,3415,0
|
|
20240709,154000,160946850,3415,3415,3415,3415,0
|
|
20240709,153900,160946850,3415,3415,3415,3415,0
|
|
20240709,153800,160946850,3415,3415,3415,3415,0
|
|
20240709,153700,160946850,3415,3415,3415,3415,0
|
|
20240709,153600,160946850,3415,3415,3415,3415,0
|
|
20240709,153500,160946850,3415,3415,3415,3415,0
|
|
20240709,153400,160946850,3415,3415,3415,3415,0
|
|
20240709,153300,160946850,3415,3415,3415,3415,0
|
|
20240709,153200,160946850,3415,3415,3415,3415,0
|
|
20240709,153100,160946850,3415,3415,3415,3415,0
|
|
20240709,153000,160946850,3415,3415,3415,3415,2708
|
|
20240709,152900,151699030,3435,3435,3435,3435,0
|
|
20240709,152800,151699030,3435,3435,3435,3435,0
|
|
20240709,152700,151699030,3435,3435,3435,3435,0
|
|
20240709,152600,151699030,3435,3435,3435,3435,0
|
|
20240709,152500,151699030,3435,3435,3435,3435,0
|
|
20240709,152400,151699030,3435,3435,3435,3435,0
|
|
20240709,152300,151699030,3435,3435,3435,3435,0
|
|
20240709,152200,151699030,3435,3435,3435,3435,0
|
|
20240709,152100,151699030,3435,3435,3435,3435,0
|
|
20240709,152000,151699030,3435,3435,3435,3435,0
|
|
20240709,151900,151699030,3435,3435,3435,3435,100
|
|
20240709,151800,151355530,3435,3435,3435,3435,0
|
|
20240709,151700,151355530,3435,3435,3435,3435,1
|
|
20240709,151600,151352095,3430,3430,3430,3430,2
|
|
20240709,151500,151345235,3435,3435,3435,3435,0
|
|
20240709,151400,151345235,3435,3435,3435,3435,29
|
|
20240709,151300,151245620,3435,3435,3435,3435,0
|
|
20240709,151200,151245620,3435,3435,3435,3435,2
|
|
20240709,151100,151238750,3435,3435,3435,3435,1
|
|
20240709,151000,151235315,3440,3430,3440,3425,300
|
|
20240709,150900,150207540,3440,3440,3440,3440,1
|
|
20240709,150800,150204100,3435,3435,3435,3435,2459
|
|
20240709,150700,141757435,3430,3430,3430,3430,2
|
|
20240709,150600,141750575,3435,3435,3435,3435,0
|
|
20240709,150500,141750575,3435,3435,3435,3435,0
|
|
20240709,150400,141750575,3435,3435,3435,3435,0
|
|
20240709,150300,141750575,3435,3435,3435,3435,0
|
|
20240709,150200,141750575,3435,3435,3435,3435,0
|
|
20240709,150100,141750575,3435,3435,3435,3435,0
|
|
20240709,150000,141750575,3435,3435,3435,3435,0
|
|
20240709,145900,141750575,3435,3435,3435,3435,0
|
|
20240709,145800,141750575,3435,3435,3435,3435,0
|
|
20240709,145700,141750575,3435,3435,3435,3435,0
|
|
20240709,145600,141750575,3435,3435,3435,3435,0
|
|
20240709,145500,141750575,3435,3435,3435,3435,0
|
|
20240709,145400,141750575,3435,3430,3435,3430,129
|
|
20240709,145300,141308050,3430,3430,3430,3430,3
|
|
20240709,145200,141297760,3430,3430,3430,3430,0
|
|
20240709,145100,141297760,3430,3430,3430,3430,0
|
|
20240709,145000,141297760,3430,3430,3430,3430,0
|
|
20240709,144900,141297760,3430,3430,3430,3430,0
|
|
20240709,144800,141297760,3430,3430,3430,3430,0
|
|
20240709,144700,141297760,3430,3430,3430,3430,383
|
|
20240709,144600,139984070,3430,3430,3430,3430,0
|
|
20240709,144500,139984070,3430,3430,3430,3430,1
|
|
20240709,144400,139980640,3430,3430,3430,3430,0
|
|
20240709,144300,139980640,3430,3430,3430,3430,0
|
|
20240709,144200,139980640,3430,3430,3430,3430,0
|
|
20240709,144100,139980640,3430,3430,3430,3430,0
|
|
20240709,144000,139980640,3430,3425,3430,3425,64
|
|
20240709,143900,139761435,3425,3425,3425,3425,0
|
|
20240709,143800,139761435,3425,3425,3425,3425,0
|
|
20240709,143700,139761435,3425,3425,3425,3425,3
|
|
20240709,143600,139751160,3425,3425,3425,3425,0
|
|
20240709,143500,139751160,3425,3425,3425,3425,0
|
|
20240709,143400,139751160,3425,3425,3425,3425,0
|
|
20240709,143300,139751160,3425,3425,3425,3425,0
|
|
20240709,143200,139751160,3425,3425,3425,3425,0
|
|
20240709,143100,139751160,3425,3425,3425,3425,0
|
|
20240709,143000,139751160,3425,3425,3425,3425,194
|
|
20240709,142900,139086710,3425,3425,3425,3425,2
|
|
20240709,142800,139079860,3425,3425,3425,3425,0
|
|
20240709,142700,139079860,3425,3425,3425,3425,0
|
|
20240709,142600,139079860,3425,3425,3425,3425,0
|
|
20240709,142500,139079860,3425,3425,3425,3425,0
|
|
20240709,142400,139079860,3425,3425,3425,3420,751
|
|
20240709,142300,136511420,3430,3430,3430,3430,0
|
|
20240709,142200,136511420,3430,3430,3430,3430,1
|
|
20240709,142100,136507990,3425,3425,3425,3425,0
|
|
20240709,142000,136507990,3425,3425,3425,3425,0
|
|
20240709,141900,136507990,3425,3425,3425,3425,1
|
|
20240709,141800,136504565,3420,3420,3420,3420,1
|
|
20240709,141700,136501145,3430,3430,3430,3430,0
|
|
20240709,141600,136501145,3430,3430,3430,3430,14
|
|
20240709,141500,136453125,3430,3430,3430,3430,0
|
|
20240709,141400,136453125,3430,3430,3430,3430,0
|
|
20240709,141300,136453125,3430,3430,3430,3430,0
|
|
20240709,141200,136453125,3430,3430,3430,3430,0
|
|
20240709,141100,136453125,3430,3430,3430,3430,10
|
|
20240709,141000,136418825,3410,3410,3410,3410,0
|
|
20240709,140900,136418825,3410,3410,3410,3410,0
|
|
20240709,140800,136418825,3410,3420,3420,3410,90
|
|
20240709,140700,136111750,3420,3420,3420,3420,0
|
|
20240709,140600,136111750,3420,3420,3420,3420,1
|
|
20240709,140500,136108330,3410,3410,3410,3410,0
|
|
20240709,140400,136108330,3410,3415,3415,3410,10
|
|
20240709,140300,136074225,3430,3430,3430,3430,0
|
|
20240709,140200,136074225,3430,3430,3430,3430,0
|
|
20240709,140100,136074225,3430,3430,3430,3430,0
|
|
20240709,140000,136074225,3430,3430,3430,3430,0
|
|
20240709,135900,136074225,3430,3430,3430,3430,4
|
|
20240709,135800,136060505,3430,3425,3430,3400,4370
|
|
20240709,135700,121142500,3425,3425,3425,3425,0
|
|
20240709,135600,121142500,3425,3425,3425,3425,0
|
|
20240709,135500,121142500,3425,3425,3425,3425,0
|
|
20240709,135400,121142500,3425,3425,3425,3425,0
|
|
20240709,135300,121142500,3425,3425,3425,3425,0
|
|
20240709,135200,121142500,3425,3425,3425,3425,323
|
|
20240709,135100,120036225,3430,3430,3430,3430,0
|
|
20240709,135000,120036225,3430,3430,3430,3430,2
|
|
20240709,134900,120029365,3435,3435,3435,3435,0
|
|
20240709,134800,120029365,3435,3430,3435,3430,2
|
|
20240709,134700,120022500,3425,3425,3425,3425,0
|
|
20240709,134600,120022500,3425,3425,3425,3425,0
|
|
20240709,134500,120022500,3425,3425,3425,3425,0
|
|
20240709,134400,120022500,3425,3425,3425,3425,0
|
|
20240709,134300,120022500,3425,3425,3425,3425,10
|
|
20240709,134200,119988250,3425,3425,3425,3425,1
|
|
20240709,134100,119984825,3420,3420,3420,3420,30
|
|
20240709,134000,119882225,3425,3425,3425,3425,2
|
|
20240709,133900,119875375,3425,3430,3430,3420,5
|
|
20240709,133800,119858255,3420,3425,3425,3420,1239
|
|
20240709,133700,115614695,3425,3415,3425,3415,60
|
|
20240709,133600,115409220,3425,3450,3450,3400,26020
|
|
20240709,133500,26670045,3460,3460,3460,3460,0
|
|
20240709,133400,26670045,3460,3460,3460,3460,0
|
|
20240709,133300,26670045,3460,3460,3460,3460,0
|
|
20240709,133200,26670045,3460,3460,3460,3460,0
|
|
20240709,133100,26670045,3460,3460,3460,3460,0
|
|
20240709,133000,26670045,3460,3460,3460,3460,0
|
|
20240709,132900,26670045,3460,3460,3460,3460,0
|
|
20240709,132800,26670045,3460,3460,3460,3460,0
|
|
20240709,132700,26670045,3460,3460,3460,3460,0
|
|
20240709,132600,26670045,3460,3460,3460,3460,0
|
|
20240709,132500,26670045,3460,3460,3460,3460,0
|
|
20240709,132400,26670045,3460,3460,3460,3460,0
|
|
20240709,132300,26670045,3460,3460,3460,3460,0
|
|
20240709,132200,26670045,3460,3460,3460,3460,0
|
|
20240709,132100,26670045,3460,3460,3460,3460,0
|
|
20240709,132000,26670045,3460,3460,3460,3460,0
|
|
20240709,131900,26670045,3460,3460,3460,3460,0
|
|
20240709,131800,26670045,3460,3460,3460,3460,0
|
|
20240709,131700,26670045,3460,3460,3460,3460,0
|
|
20240709,131600,26670045,3460,3460,3460,3460,0
|
|
20240709,131500,26670045,3460,3460,3460,3460,0
|
|
20240709,131400,26670045,3460,3460,3460,3460,0
|
|
20240709,131300,26670045,3460,3460,3460,3460,0
|
|
20240709,131200,26670045,3460,3460,3460,3460,0
|
|
20240709,131100,26670045,3460,3460,3460,3460,0
|
|
20240709,131000,26670045,3460,3460,3460,3460,0
|
|
20240709,130900,26670045,3460,3460,3460,3460,0
|
|
20240709,130800,26670045,3460,3460,3460,3460,1
|
|
20240709,130700,26666585,3455,3455,3455,3455,0
|
|
20240709,130600,26666585,3455,3455,3455,3455,0
|
|
20240709,130500,26666585,3455,3455,3455,3455,0
|
|
20240709,130400,26666585,3455,3450,3455,3450,2
|
|
20240709,130300,26659680,3455,3455,3455,3455,0
|
|
20240709,130200,26659680,3455,3455,3455,3455,0
|
|
20240709,130100,26659680,3455,3455,3455,3455,100
|
|
20240709,130000,26314180,3455,3455,3455,3455,0
|
|
20240709,125900,26314180,3455,3455,3455,3455,0
|
|
20240709,125800,26314180,3455,3455,3455,3455,7
|
|
20240709,125700,26289995,3455,3455,3455,3455,100
|
|
20240709,125600,25944495,3455,3455,3455,3455,0
|
|
20240709,125500,25944495,3455,3455,3455,3455,0
|
|
20240709,125400,25944495,3455,3455,3455,3455,0
|
|
20240709,125300,25944495,3455,3455,3455,3455,0
|
|
20240709,125200,25944495,3455,3455,3455,3455,0
|
|
20240709,125100,25944495,3455,3455,3455,3455,0
|
|
20240709,125000,25944495,3455,3455,3455,3455,1
|
|
20240709,124900,25941040,3455,3455,3455,3455,0
|
|
20240709,124800,25941040,3455,3455,3455,3455,0
|
|
20240709,124700,25941040,3455,3455,3455,3455,0
|
|
20240709,124600,25941040,3455,3455,3455,3455,0
|
|
20240709,124500,25941040,3455,3455,3455,3455,0
|
|
20240709,124400,25941040,3455,3455,3455,3455,5
|
|
20240709,124300,25923765,3455,3455,3455,3455,56
|
|
20240709,124200,25730285,3455,3455,3455,3455,0
|
|
20240709,124100,25730285,3455,3455,3455,3455,0
|
|
20240709,124000,25730285,3455,3455,3455,3455,0
|
|
20240709,123900,25730285,3455,3455,3455,3455,1
|
|
20240709,123800,25726830,3460,3460,3460,3460,0
|
|
20240709,123700,25726830,3460,3460,3460,3460,0
|
|
20240709,123600,25726830,3460,3460,3460,3460,0
|
|
20240709,123500,25726830,3460,3460,3460,3460,0
|
|
20240709,123400,25726830,3460,3460,3460,3460,0
|
|
20240709,123300,25726830,3460,3460,3460,3460,0
|
|
20240709,123200,25726830,3460,3460,3460,3460,1
|
|
20240709,123100,25723370,3450,3450,3450,3450,0
|
|
20240709,123000,25723370,3450,3450,3450,3450,50
|
|
20240709,122900,25550870,3460,3460,3460,3460,289
|
|
20240709,122800,24550930,3460,3460,3460,3460,0
|
|
20240709,122700,24550930,3460,3460,3460,3460,0
|
|
20240709,122600,24550930,3460,3460,3460,3460,0
|
|
20240709,122500,24550930,3460,3460,3460,3460,1
|
|
20240709,122400,24547470,3455,3455,3455,3455,100
|
|
20240709,122300,24201970,3460,3460,3460,3460,0
|
|
20240709,122200,24201970,3460,3460,3460,3460,0
|
|
20240709,122100,24201970,3460,3460,3460,3460,0
|
|
20240709,122000,24201970,3460,3460,3460,3460,0
|
|
20240709,121900,24201970,3460,3460,3460,3460,0
|
|
20240709,121800,24201970,3460,3460,3460,3460,12
|
|
20240709,121700,24160450,3460,3460,3460,3460,1
|
|
20240709,121600,24156990,3455,3455,3455,3455,38
|
|
20240709,121500,24025700,3455,3450,3455,3450,11
|
|
20240709,121400,23987745,3455,3455,3455,3455,0
|
|
20240709,121300,23987745,3455,3455,3455,3455,0
|
|
20240709,121200,23987745,3455,3455,3455,3455,0
|
|
20240709,121100,23987745,3455,3455,3455,3455,0
|
|
20240709,121000,23987745,3455,3455,3455,3455,0
|
|
20240709,120900,23987745,3455,3455,3455,3455,1
|
|
20240709,120800,23984290,3450,3450,3450,3450,640
|
|
20240709,120700,21776290,3450,3450,3450,3450,0
|
|
20240709,120600,21776290,3450,3450,3450,3450,0
|
|
20240709,120500,21776290,3450,3450,3450,3450,0
|
|
20240709,120400,21776290,3450,3450,3450,3450,0
|
|
20240709,120300,21776290,3450,3450,3450,3450,0
|
|
20240709,120200,21776290,3450,3450,3450,3450,0
|
|
20240709,120100,21776290,3450,3450,3450,3450,0
|
|
20240709,120000,21776290,3450,3450,3450,3450,0
|
|
20240709,115900,21776290,3450,3450,3450,3450,0
|
|
20240709,115800,21776290,3450,3450,3450,3450,0
|
|
20240709,115700,21776290,3450,3450,3450,3450,0
|
|
20240709,115600,21776290,3450,3450,3450,3450,0
|
|
20240709,115500,21776290,3450,3450,3450,3450,1
|
|
20240709,115400,21772840,3445,3445,3445,3445,0
|
|
20240709,115300,21772840,3445,3445,3445,3445,0
|
|
20240709,115200,21772840,3445,3445,3445,3445,0
|
|
20240709,115100,21772840,3445,3445,3445,3445,0
|
|
20240709,115000,21772840,3445,3445,3445,3445,0
|
|
20240709,114900,21772840,3445,3445,3445,3445,0
|
|
20240709,114800,21772840,3445,3445,3445,3445,1
|
|
20240709,114700,21769395,3450,3450,3450,3450,0
|
|
20240709,114600,21769395,3450,3450,3450,3450,0
|
|
20240709,114500,21769395,3450,3450,3450,3450,788
|
|
20240709,114400,19050795,3455,3455,3455,3455,0
|
|
20240709,114300,19050795,3455,3455,3455,3455,50
|
|
20240709,114200,18878045,3455,3455,3455,3455,0
|
|
20240709,114100,18878045,3455,3455,3455,3455,0
|
|
20240709,114000,18878045,3455,3455,3455,3455,0
|
|
20240709,113900,18878045,3455,3455,3455,3455,98
|
|
20240709,113800,18539455,3455,3455,3455,3455,9
|
|
20240709,113700,18508360,3445,3445,3445,3445,0
|
|
20240709,113600,18508360,3445,3450,3450,3445,500
|
|
20240709,113500,16783760,3455,3455,3455,3455,0
|
|
20240709,113400,16783760,3455,3455,3455,3455,0
|
|
20240709,113300,16783760,3455,3455,3455,3455,0
|
|
20240709,113200,16783760,3455,3455,3455,3455,0
|
|
20240709,113100,16783760,3455,3455,3455,3455,100
|
|
20240709,113000,16438260,3455,3455,3455,3455,0
|
|
20240709,112900,16438260,3455,3455,3455,3455,0
|
|
20240709,112800,16438260,3455,3455,3455,3455,0
|
|
20240709,112700,16438260,3455,3450,3455,3450,11
|
|
20240709,112600,16400305,3450,3450,3450,3450,0
|
|
20240709,112500,16400305,3450,3450,3450,3450,0
|
|
20240709,112400,16400305,3450,3450,3450,3450,0
|
|
20240709,112300,16400305,3450,3450,3450,3450,0
|
|
20240709,112200,16400305,3450,3450,3450,3450,0
|
|
20240709,112100,16400305,3450,3450,3450,3450,0
|
|
20240709,112000,16400305,3450,3450,3450,3450,0
|
|
20240709,111900,16400305,3450,3450,3450,3450,2
|
|
20240709,111800,16393405,3445,3445,3445,3445,0
|
|
20240709,111700,16393405,3445,3455,3455,3445,529
|
|
20240709,111600,14570940,3455,3455,3455,3455,28
|
|
20240709,111500,14474200,3455,3455,3455,3455,0
|
|
20240709,111400,14474200,3455,3455,3455,3455,0
|
|
20240709,111300,14474200,3455,3455,3455,3455,0
|
|
20240709,111200,14474200,3455,3455,3455,3455,0
|
|
20240709,111100,14474200,3455,3455,3455,3455,0
|
|
20240709,111000,14474200,3455,3455,3455,3455,0
|
|
20240709,110900,14474200,3455,3455,3455,3455,0
|
|
20240709,110800,14474200,3455,3455,3455,3455,50
|
|
20240709,110700,14301450,3455,3455,3455,3455,0
|
|
20240709,110600,14301450,3455,3455,3455,3455,0
|
|
20240709,110500,14301450,3455,3455,3455,3455,0
|
|
20240709,110400,14301450,3455,3455,3455,3455,0
|
|
20240709,110300,14301450,3455,3455,3455,3455,0
|
|
20240709,110200,14301450,3455,3455,3455,3455,0
|
|
20240709,110100,14301450,3455,3455,3455,3455,0
|
|
20240709,110000,14301450,3455,3455,3455,3455,145
|
|
20240709,105900,13800475,3460,3460,3460,3460,0
|
|
20240709,105800,13800475,3460,3460,3460,3460,0
|
|
20240709,105700,13800475,3460,3460,3460,3460,0
|
|
20240709,105600,13800475,3460,3460,3460,3460,0
|
|
20240709,105500,13800475,3460,3460,3460,3460,0
|
|
20240709,105400,13800475,3460,3460,3460,3460,0
|
|
20240709,105300,13800475,3460,3450,3460,3450,563
|
|
20240709,105200,11858115,3455,3455,3455,3455,0
|
|
20240709,105100,11858115,3455,3455,3455,3455,0
|
|
20240709,105000,11858115,3455,3455,3455,3455,14
|
|
20240709,104900,11809745,3460,3460,3460,3460,0
|
|
20240709,104800,11809745,3460,3460,3460,3460,0
|
|
20240709,104700,11809745,3460,3460,3460,3460,0
|
|
20240709,104600,11809745,3460,3460,3460,3460,0
|
|
20240709,104500,11809745,3460,3460,3460,3460,0
|
|
20240709,104400,11809745,3460,3460,3460,3460,2
|
|
20240709,104300,11802825,3455,3455,3455,3455,0
|
|
20240709,104200,11802825,3455,3455,3455,3455,0
|
|
20240709,104100,11802825,3455,3455,3455,3455,0
|
|
20240709,104000,11802825,3455,3455,3455,3455,0
|
|
20240709,103900,11802825,3455,3455,3455,3455,0
|
|
20240709,103800,11802825,3455,3455,3455,3455,0
|
|
20240709,103700,11802825,3455,3455,3455,3455,0
|
|
20240709,103600,11802825,3455,3455,3455,3455,0
|
|
20240709,103500,11802825,3455,3455,3455,3455,0
|
|
20240709,103400,11802825,3455,3455,3455,3455,0
|
|
20240709,103300,11802825,3455,3455,3455,3455,1
|
|
20240709,103200,11799370,3455,3455,3455,3455,0
|
|
20240709,103100,11799370,3455,3455,3455,3455,0
|
|
20240709,103000,11799370,3455,3455,3455,3455,2
|
|
20240709,102900,11792460,3450,3450,3450,3450,0
|
|
20240709,102800,11792460,3450,3450,3450,3450,2
|
|
20240709,102700,11785560,3465,3465,3465,3465,0
|
|
20240709,102600,11785560,3465,3465,3465,3465,0
|
|
20240709,102500,11785560,3465,3465,3465,3465,0
|
|
20240709,102400,11785560,3465,3465,3465,3465,0
|
|
20240709,102300,11785560,3465,3465,3465,3465,0
|
|
20240709,102200,11785560,3465,3465,3465,3465,0
|
|
20240709,102100,11785560,3465,3465,3465,3465,0
|
|
20240709,102000,11785560,3465,3465,3465,3465,0
|
|
20240709,101900,11785560,3465,3465,3465,3465,0
|
|
20240709,101800,11785560,3465,3465,3465,3465,0
|
|
20240709,101700,11785560,3465,3450,3465,3445,312
|
|
20240709,101600,10709235,3450,3450,3450,3450,0
|
|
20240709,101500,10709235,3450,3450,3450,3450,0
|
|
20240709,101400,10709235,3450,3450,3450,3450,0
|
|
20240709,101300,10709235,3450,3450,3450,3450,0
|
|
20240709,101200,10709235,3450,3450,3450,3450,11
|
|
20240709,101100,10671285,3450,3450,3450,3450,0
|
|
20240709,101000,10671285,3450,3450,3450,3450,0
|
|
20240709,100900,10671285,3450,3450,3450,3450,0
|
|
20240709,100800,10671285,3450,3450,3450,3450,0
|
|
20240709,100700,10671285,3450,3450,3450,3450,0
|
|
20240709,100600,10671285,3450,3450,3450,3450,0
|
|
20240709,100500,10671285,3450,3450,3450,3450,0
|
|
20240709,100400,10671285,3450,3450,3450,3450,9
|
|
20240709,100300,10640235,3450,3450,3450,3450,0
|
|
20240709,100200,10640235,3450,3450,3450,3450,0
|
|
20240709,100100,10640235,3450,3450,3450,3450,0
|
|
20240709,100000,10640235,3450,3450,3450,3450,9
|
|
20240709,095900,10609185,3450,3450,3450,3450,163
|
|
20240709,095800,10046835,3450,3450,3450,3450,2
|
|
20240709,095700,10039935,3450,3450,3450,3450,1
|
|
20240709,095600,10036485,3450,3450,3450,3450,0
|
|
20240709,095500,10036485,3450,3450,3450,3450,0
|
|
20240709,095400,10036485,3450,3450,3450,3450,0
|
|
20240709,095300,10036485,3450,3450,3450,3450,1061
|
|
20240709,095200,6376035,3450,3455,3455,3450,1156
|
|
20240709,095100,2386440,3455,3465,3465,3455,54
|
|
20240709,095000,2199630,3455,3455,3455,3455,10
|
|
20240709,094900,2165080,3465,3465,3465,3465,0
|
|
20240709,094800,2165080,3465,3465,3465,3465,0
|
|
20240709,094700,2165080,3465,3465,3465,3465,0
|
|
20240709,094600,2165080,3465,3465,3465,3465,0
|
|
20240709,094500,2165080,3465,3465,3465,3465,0
|
|
20240709,094400,2165080,3465,3465,3465,3465,0
|
|
20240709,094300,2165080,3465,3465,3465,3465,0
|
|
20240709,094200,2165080,3465,3465,3465,3465,0
|
|
20240709,094100,2165080,3465,3465,3465,3465,0
|
|
20240709,094000,2165080,3465,3465,3465,3465,0
|
|
20240709,093900,2165080,3465,3465,3465,3465,0
|
|
20240709,093800,2165080,3465,3465,3465,3465,0
|
|
20240709,093700,2165080,3465,3465,3465,3465,0
|
|
20240709,093600,2165080,3465,3465,3465,3465,0
|
|
20240709,093500,2165080,3465,3465,3465,3465,72
|
|
20240709,093400,1915600,3465,3465,3465,3465,0
|
|
20240709,093300,1915600,3465,3465,3465,3465,53
|
|
20240709,093200,1731955,3460,3460,3460,3460,2
|
|
20240709,093100,1725035,3460,3460,3460,3460,0
|
|
20240709,093000,1725035,3460,3465,3465,3460,56
|
|
20240709,092900,1531265,3465,3465,3465,3465,13
|
|
20240709,092800,1486220,3465,3465,3465,3465,6
|
|
20240709,092700,1465430,3465,3465,3465,3465,0
|
|
20240709,092600,1465430,3465,3465,3465,3465,1
|
|
20240709,092500,1461965,3470,3470,3470,3470,0
|
|
20240709,092400,1461965,3470,3470,3470,3470,0
|
|
20240709,092300,1461965,3470,3470,3470,3470,34
|
|
20240709,092200,1343985,3470,3470,3470,3470,0
|
|
20240709,092100,1343985,3470,3460,3470,3455,68
|
|
20240709,092000,1108705,3470,3470,3470,3470,1
|
|
20240709,091900,1105235,3465,3465,3465,3465,0
|
|
20240709,091800,1105235,3465,3465,3465,3465,144
|
|
20240709,091700,606275,3465,3465,3465,3465,0
|
|
20240709,091600,606275,3465,3465,3465,3465,0
|
|
20240709,091500,606275,3465,3465,3465,3465,0
|
|
20240709,091400,606275,3465,3465,3465,3465,0
|
|
20240709,091300,606275,3465,3465,3465,3465,0
|
|
20240709,091200,606275,3465,3465,3465,3465,50
|
|
20240709,091100,433025,3470,3470,3470,3470,0
|
|
20240709,091000,433025,3470,3470,3470,3470,0
|
|
20240709,090900,433025,3470,3470,3470,3470,0
|
|
20240709,090800,433025,3470,3470,3470,3470,0
|
|
20240709,090700,433025,3470,3470,3470,3470,0
|
|
20240709,090600,433025,3470,3470,3470,3470,0
|
|
20240709,090500,433025,3470,3470,3470,3470,3
|
|
20240709,090400,422615,3475,3475,3475,3475,1
|
|
20240709,090300,419140,3475,3475,3475,3475,0
|
|
20240709,090200,419140,3475,3475,3475,3475,0
|
|
20240709,090100,419140,3475,3475,3475,3475,32
|
|
20240709,090000,307940,3460,3460,3460,3460,89
|