689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202600,374710755,3675,3675,3675,3675,863
|
|
20240709,202500,374710755,3675,3675,3675,3675,0
|
|
20240709,202400,374710755,3675,3675,3675,3675,0
|
|
20240709,202300,374710755,3675,3675,3675,3675,0
|
|
20240709,202200,374710755,3675,3675,3675,3675,0
|
|
20240709,202100,374710755,3675,3675,3675,3675,0
|
|
20240709,202000,374710755,3675,3675,3675,3675,0
|
|
20240709,201900,374710755,3675,3675,3675,3675,0
|
|
20240709,201800,374710755,3675,3675,3675,3675,0
|
|
20240709,201700,374710755,3675,3675,3675,3675,0
|
|
20240709,201600,374710755,3675,3675,3675,3675,0
|
|
20240709,201500,374710755,3675,3675,3675,3675,0
|
|
20240709,201400,374710755,3675,3675,3675,3675,0
|
|
20240709,201300,374710755,3675,3675,3675,3675,0
|
|
20240709,201200,374710755,3675,3675,3675,3675,0
|
|
20240709,201100,374710755,3675,3675,3675,3675,0
|
|
20240709,201000,374710755,3675,3675,3675,3675,0
|
|
20240709,200900,374710755,3675,3675,3675,3675,0
|
|
20240709,200800,374710755,3675,3675,3675,3675,0
|
|
20240709,200700,374710755,3675,3675,3675,3675,0
|
|
20240709,200600,374710755,3675,3675,3675,3675,0
|
|
20240709,200500,374710755,3675,3675,3675,3675,0
|
|
20240709,200400,374710755,3675,3675,3675,3675,0
|
|
20240709,200300,374710755,3675,3675,3675,3675,0
|
|
20240709,200200,374710755,3675,3675,3675,3675,0
|
|
20240709,200100,374710755,3675,3675,3675,3675,0
|
|
20240709,200000,374710755,3675,3675,3675,3675,0
|
|
20240709,195900,374710755,3675,3675,3675,3675,0
|
|
20240709,195800,374710755,3675,3675,3675,3675,0
|
|
20240709,195700,374710755,3675,3675,3675,3675,0
|
|
20240709,195600,374710755,3675,3675,3675,3675,863
|
|
20240709,195500,374710755,3675,3675,3675,3675,0
|
|
20240709,195400,374710755,3675,3675,3675,3675,0
|
|
20240709,195300,374710755,3675,3675,3675,3675,0
|
|
20240709,195200,374710755,3675,3675,3675,3675,0
|
|
20240709,195100,374710755,3675,3675,3675,3675,0
|
|
20240709,195000,374710755,3675,3675,3675,3675,0
|
|
20240709,194900,374710755,3675,3675,3675,3675,0
|
|
20240709,194800,374710755,3675,3675,3675,3675,0
|
|
20240709,194700,374710755,3675,3675,3675,3675,0
|
|
20240709,194600,374710755,3675,3675,3675,3675,0
|
|
20240709,194500,374710755,3675,3675,3675,3675,0
|
|
20240709,194400,374710755,3675,3675,3675,3675,0
|
|
20240709,194300,374710755,3675,3675,3675,3675,0
|
|
20240709,194200,374710755,3675,3675,3675,3675,0
|
|
20240709,194100,374710755,3675,3675,3675,3675,0
|
|
20240709,194000,374710755,3675,3675,3675,3675,0
|
|
20240709,193900,374710755,3675,3675,3675,3675,0
|
|
20240709,193800,374710755,3675,3675,3675,3675,0
|
|
20240709,193700,374710755,3675,3675,3675,3675,0
|
|
20240709,193600,374710755,3675,3675,3675,3675,0
|
|
20240709,193500,374710755,3675,3675,3675,3675,0
|
|
20240709,193400,374710755,3675,3675,3675,3675,0
|
|
20240709,193300,374710755,3675,3675,3675,3675,0
|
|
20240709,193200,374710755,3675,3675,3675,3675,0
|
|
20240709,193100,374710755,3675,3675,3675,3675,0
|
|
20240709,193000,374710755,3675,3675,3675,3675,0
|
|
20240709,192900,374710755,3675,3675,3675,3675,0
|
|
20240709,192800,374710755,3675,3675,3675,3675,0
|
|
20240709,192700,374710755,3675,3675,3675,3675,0
|
|
20240709,192600,374710755,3675,3675,3675,3675,863
|
|
20240709,192500,374710755,3675,3675,3675,3675,0
|
|
20240709,192400,374710755,3675,3675,3675,3675,0
|
|
20240709,192300,374710755,3675,3675,3675,3675,0
|
|
20240709,192200,374710755,3675,3675,3675,3675,0
|
|
20240709,192100,374710755,3675,3675,3675,3675,0
|
|
20240709,192000,374710755,3675,3675,3675,3675,0
|
|
20240709,191900,374710755,3675,3675,3675,3675,0
|
|
20240709,191800,374710755,3675,3675,3675,3675,0
|
|
20240709,191700,374710755,3675,3675,3675,3675,0
|
|
20240709,191600,374710755,3675,3675,3675,3675,0
|
|
20240709,191500,374710755,3675,3675,3675,3675,0
|
|
20240709,191400,374710755,3675,3675,3675,3675,0
|
|
20240709,191300,374710755,3675,3675,3675,3675,0
|
|
20240709,191200,374710755,3675,3675,3675,3675,0
|
|
20240709,191100,374710755,3675,3675,3675,3675,0
|
|
20240709,191000,374710755,3675,3675,3675,3675,0
|
|
20240709,190900,374710755,3675,3675,3675,3675,0
|
|
20240709,190800,374710755,3675,3675,3675,3675,0
|
|
20240709,190700,374710755,3675,3675,3675,3675,0
|
|
20240709,190600,374710755,3675,3675,3675,3675,0
|
|
20240709,190500,374710755,3675,3675,3675,3675,0
|
|
20240709,190400,374710755,3675,3675,3675,3675,0
|
|
20240709,190300,374710755,3675,3675,3675,3675,0
|
|
20240709,190200,374710755,3675,3675,3675,3675,0
|
|
20240709,190100,374710755,3675,3675,3675,3675,0
|
|
20240709,190000,374710755,3675,3675,3675,3675,0
|
|
20240709,185900,374710755,3675,3675,3675,3675,0
|
|
20240709,185800,374710755,3675,3675,3675,3675,0
|
|
20240709,185700,374710755,3675,3675,3675,3675,0
|
|
20240709,185600,374710755,3675,3675,3675,3675,863
|
|
20240709,185500,374710755,3675,3675,3675,3675,0
|
|
20240709,185400,374710755,3675,3675,3675,3675,0
|
|
20240709,185300,374710755,3675,3675,3675,3675,0
|
|
20240709,185200,374710755,3675,3675,3675,3675,0
|
|
20240709,185100,374710755,3675,3675,3675,3675,0
|
|
20240709,185000,374710755,3675,3675,3675,3675,0
|
|
20240709,184900,374710755,3675,3675,3675,3675,0
|
|
20240709,184800,374710755,3675,3675,3675,3675,0
|
|
20240709,184700,374710755,3675,3675,3675,3675,0
|
|
20240709,184600,374710755,3675,3675,3675,3675,0
|
|
20240709,184500,374710755,3675,3675,3675,3675,0
|
|
20240709,184400,374710755,3675,3675,3675,3675,0
|
|
20240709,184300,374710755,3675,3675,3675,3675,0
|
|
20240709,184200,374710755,3675,3675,3675,3675,0
|
|
20240709,184100,374710755,3675,3675,3675,3675,0
|
|
20240709,184000,374710755,3675,3675,3675,3675,0
|
|
20240709,183900,374710755,3675,3675,3675,3675,0
|
|
20240709,183800,374710755,3675,3675,3675,3675,0
|
|
20240709,183700,374710755,3675,3675,3675,3675,0
|
|
20240709,183600,374710755,3675,3675,3675,3675,0
|
|
20240709,183500,374710755,3675,3675,3675,3675,0
|
|
20240709,183400,374710755,3675,3675,3675,3675,0
|
|
20240709,183300,374710755,3675,3675,3675,3675,0
|
|
20240709,183200,374710755,3675,3675,3675,3675,0
|
|
20240709,183100,374710755,3675,3675,3675,3675,0
|
|
20240709,183000,374710755,3675,3675,3675,3675,0
|
|
20240709,182900,374710755,3675,3675,3675,3675,0
|
|
20240709,182800,374710755,3675,3675,3675,3675,0
|
|
20240709,182700,374710755,3675,3675,3675,3675,0
|
|
20240709,182600,374710755,3675,3675,3675,3675,863
|
|
20240709,182500,374710755,3675,3675,3675,3675,0
|
|
20240709,182400,374710755,3675,3675,3675,3675,0
|
|
20240709,182300,374710755,3675,3675,3675,3675,0
|
|
20240709,182200,374710755,3675,3675,3675,3675,0
|
|
20240709,182100,374710755,3675,3675,3675,3675,0
|
|
20240709,182000,374710755,3675,3675,3675,3675,0
|
|
20240709,181900,374710755,3675,3675,3675,3675,0
|
|
20240709,181800,374710755,3675,3675,3675,3675,0
|
|
20240709,181700,374710755,3675,3675,3675,3675,0
|
|
20240709,181600,374710755,3675,3675,3675,3675,0
|
|
20240709,181500,374710755,3675,3675,3675,3675,0
|
|
20240709,181400,374710755,3675,3675,3675,3675,0
|
|
20240709,181300,374710755,3675,3675,3675,3675,0
|
|
20240709,181200,374710755,3675,3675,3675,3675,0
|
|
20240709,181100,374710755,3675,3675,3675,3675,0
|
|
20240709,181000,374710755,3675,3675,3675,3675,0
|
|
20240709,180900,374710755,3675,3675,3675,3675,0
|
|
20240709,180800,374710755,3675,3675,3675,3675,0
|
|
20240709,180700,374710755,3675,3675,3675,3675,0
|
|
20240709,180600,374710755,3675,3675,3675,3675,0
|
|
20240709,180500,374710755,3675,3675,3675,3675,0
|
|
20240709,180400,374710755,3675,3675,3675,3675,0
|
|
20240709,180300,374710755,3675,3675,3675,3675,0
|
|
20240709,180200,374710755,3675,3675,3675,3675,0
|
|
20240709,180100,374710755,3675,3675,3675,3675,0
|
|
20240709,180000,374710755,3675,3675,3675,3675,0
|
|
20240709,175900,374710755,3675,3675,3675,3675,0
|
|
20240709,175800,374710755,3675,3675,3675,3675,0
|
|
20240709,175700,374710755,3675,3675,3675,3675,0
|
|
20240709,175600,374710755,3675,3675,3675,3675,863
|
|
20240709,175500,374710755,3675,3675,3675,3675,0
|
|
20240709,175400,374710755,3675,3675,3675,3675,0
|
|
20240709,175300,374710755,3675,3675,3675,3675,0
|
|
20240709,175200,374710755,3675,3675,3675,3675,0
|
|
20240709,175100,374710755,3675,3675,3675,3675,0
|
|
20240709,175000,374710755,3675,3675,3675,3675,0
|
|
20240709,174900,374710755,3675,3675,3675,3675,0
|
|
20240709,174800,374710755,3675,3675,3675,3675,0
|
|
20240709,174700,374710755,3675,3675,3675,3675,0
|
|
20240709,174600,374710755,3675,3675,3675,3675,0
|
|
20240709,174500,374710755,3675,3675,3675,3675,0
|
|
20240709,174400,374710755,3675,3675,3675,3675,0
|
|
20240709,174300,374710755,3675,3675,3675,3675,0
|
|
20240709,174200,374710755,3675,3675,3675,3675,0
|
|
20240709,174100,374710755,3675,3675,3675,3675,0
|
|
20240709,174000,374710755,3675,3675,3675,3675,0
|
|
20240709,173900,374710755,3675,3675,3675,3675,0
|
|
20240709,173800,374710755,3675,3675,3675,3675,0
|
|
20240709,173700,374710755,3675,3675,3675,3675,0
|
|
20240709,173600,374710755,3675,3675,3675,3675,0
|
|
20240709,173500,374710755,3675,3675,3675,3675,0
|
|
20240709,173400,374710755,3675,3675,3675,3675,0
|
|
20240709,173300,374710755,3675,3675,3675,3675,0
|
|
20240709,173200,374710755,3675,3675,3675,3675,0
|
|
20240709,173100,374710755,3675,3675,3675,3675,0
|
|
20240709,173000,374710755,3675,3675,3675,3675,0
|
|
20240709,172900,374710755,3675,3675,3675,3675,0
|
|
20240709,172800,374710755,3675,3675,3675,3675,0
|
|
20240709,172700,374710755,3675,3675,3675,3675,0
|
|
20240709,172600,374710755,3675,3675,3675,3675,863
|
|
20240709,172500,374710755,3675,3675,3675,3675,0
|
|
20240709,172400,374710755,3675,3675,3675,3675,0
|
|
20240709,172300,374710755,3675,3675,3675,3675,0
|
|
20240709,172200,374710755,3675,3675,3675,3675,0
|
|
20240709,172100,374710755,3675,3675,3675,3675,0
|
|
20240709,172000,374710755,3675,3675,3675,3675,0
|
|
20240709,171900,374710755,3675,3675,3675,3675,0
|
|
20240709,171800,374710755,3675,3675,3675,3675,0
|
|
20240709,171700,374710755,3675,3675,3675,3675,0
|
|
20240709,171600,374710755,3675,3675,3675,3675,0
|
|
20240709,171500,374710755,3675,3675,3675,3675,0
|
|
20240709,171400,374710755,3675,3675,3675,3675,0
|
|
20240709,171300,374710755,3675,3675,3675,3675,0
|
|
20240709,171200,374710755,3675,3675,3675,3675,0
|
|
20240709,171100,374710755,3675,3675,3675,3675,0
|
|
20240709,171000,374710755,3675,3675,3675,3675,0
|
|
20240709,170900,374710755,3675,3675,3675,3675,0
|
|
20240709,170800,374710755,3675,3675,3675,3675,0
|
|
20240709,170700,374710755,3675,3675,3675,3675,0
|
|
20240709,170600,374710755,3675,3675,3675,3675,0
|
|
20240709,170500,374710755,3675,3675,3675,3675,0
|
|
20240709,170400,374710755,3675,3675,3675,3675,0
|
|
20240709,170300,374710755,3675,3675,3675,3675,0
|
|
20240709,170200,374710755,3675,3675,3675,3675,0
|
|
20240709,170100,374710755,3675,3675,3675,3675,0
|
|
20240709,170000,374710755,3675,3675,3675,3675,0
|
|
20240709,165900,374710755,3675,3675,3675,3675,0
|
|
20240709,165800,374710755,3675,3675,3675,3675,0
|
|
20240709,165700,374710755,3675,3675,3675,3675,0
|
|
20240709,165600,374710755,3675,3675,3675,3675,863
|
|
20240709,165500,374710755,3675,3675,3675,3675,0
|
|
20240709,165400,374710755,3675,3675,3675,3675,0
|
|
20240709,165300,374710755,3675,3675,3675,3675,0
|
|
20240709,165200,374710755,3675,3675,3675,3675,0
|
|
20240709,165100,374710755,3675,3675,3675,3675,0
|
|
20240709,165000,374710755,3675,3675,3675,3675,0
|
|
20240709,164900,374710755,3675,3675,3675,3675,0
|
|
20240709,164800,374710755,3675,3675,3675,3675,0
|
|
20240709,164700,374710755,3675,3675,3675,3675,0
|
|
20240709,164600,374710755,3675,3675,3675,3675,0
|
|
20240709,164500,374710755,3675,3675,3675,3675,0
|
|
20240709,164400,374710755,3675,3675,3675,3675,0
|
|
20240709,164300,374710755,3675,3675,3675,3675,0
|
|
20240709,164200,374710755,3675,3675,3675,3675,0
|
|
20240709,164100,374710755,3675,3675,3675,3675,0
|
|
20240709,164000,374710755,3675,3675,3675,3675,0
|
|
20240709,163900,374710755,3675,3675,3675,3675,0
|
|
20240709,163800,374710755,3675,3675,3675,3675,0
|
|
20240709,163700,374710755,3675,3675,3675,3675,0
|
|
20240709,163600,374710755,3675,3675,3675,3675,0
|
|
20240709,163500,374710755,3675,3675,3675,3675,0
|
|
20240709,163400,374710755,3675,3675,3675,3675,0
|
|
20240709,163300,374710755,3675,3675,3675,3675,0
|
|
20240709,163200,374710755,3675,3675,3675,3675,0
|
|
20240709,163100,374710755,3675,3675,3675,3675,0
|
|
20240709,163000,374710755,3675,3675,3675,3675,0
|
|
20240709,162900,374710755,3675,3675,3675,3675,0
|
|
20240709,162800,374710755,3675,3675,3675,3675,0
|
|
20240709,162700,374710755,3675,3675,3675,3675,0
|
|
20240709,162600,374710755,3675,3675,3675,3675,863
|
|
20240709,162500,374710755,3675,3675,3675,3675,0
|
|
20240709,162400,374710755,3675,3675,3675,3675,0
|
|
20240709,162300,374710755,3675,3675,3675,3675,0
|
|
20240709,162200,374710755,3675,3675,3675,3675,0
|
|
20240709,162100,374710755,3675,3675,3675,3675,0
|
|
20240709,162000,374710755,3675,3675,3675,3675,0
|
|
20240709,161900,374710755,3675,3675,3675,3675,0
|
|
20240709,161800,374710755,3675,3675,3675,3675,0
|
|
20240709,161700,374710755,3675,3675,3675,3675,0
|
|
20240709,161600,374710755,3675,3675,3675,3675,0
|
|
20240709,161500,374710755,3675,3675,3675,3675,0
|
|
20240709,161400,374710755,3675,3675,3675,3675,0
|
|
20240709,161300,374710755,3675,3675,3675,3675,0
|
|
20240709,161200,374710755,3675,3675,3675,3675,0
|
|
20240709,161100,374710755,3675,3675,3675,3675,0
|
|
20240709,161000,374710755,3675,3675,3675,3675,0
|
|
20240709,160900,374710755,3675,3675,3675,3675,0
|
|
20240709,160800,374710755,3675,3675,3675,3675,0
|
|
20240709,160700,374710755,3675,3675,3675,3675,0
|
|
20240709,160600,374710755,3675,3675,3675,3675,0
|
|
20240709,160500,374710755,3675,3675,3675,3675,0
|
|
20240709,160400,374710755,3675,3675,3675,3675,0
|
|
20240709,160300,374710755,3675,3675,3675,3675,0
|
|
20240709,160200,374710755,3675,3675,3675,3675,0
|
|
20240709,160100,374710755,3675,3675,3675,3675,0
|
|
20240709,160000,374710755,3675,3675,3675,3675,0
|
|
20240709,155900,374710755,3675,3675,3675,3675,0
|
|
20240709,155800,374710755,3675,3675,3675,3675,0
|
|
20240709,155700,374710755,3675,3675,3675,3675,0
|
|
20240709,155600,374710755,3675,3675,3675,3675,863
|
|
20240709,155500,374710755,3675,3675,3675,3675,0
|
|
20240709,155400,374710755,3675,3675,3675,3675,0
|
|
20240709,155300,374710755,3675,3675,3675,3675,0
|
|
20240709,155200,374710755,3675,3675,3675,3675,0
|
|
20240709,155100,374710755,3675,3675,3675,3675,0
|
|
20240709,155000,374710755,3675,3675,3675,3675,0
|
|
20240709,154900,374710755,3675,3675,3675,3675,0
|
|
20240709,154800,374710755,3675,3675,3675,3675,0
|
|
20240709,154700,374710755,3675,3675,3675,3675,0
|
|
20240709,154600,374710755,3675,3675,3675,3675,0
|
|
20240709,154500,374710755,3675,3675,3675,3675,0
|
|
20240709,154400,374710755,3675,3675,3675,3675,0
|
|
20240709,154300,374710755,3675,3675,3675,3675,0
|
|
20240709,154200,374710755,3675,3675,3675,3675,0
|
|
20240709,154100,374710755,3675,3675,3675,3675,0
|
|
20240709,154000,374710755,3675,3675,3675,3675,0
|
|
20240709,153900,374710755,3675,3675,3675,3675,0
|
|
20240709,153800,374710755,3675,3675,3675,3675,0
|
|
20240709,153700,374710755,3675,3675,3675,3675,0
|
|
20240709,153600,374710755,3675,3675,3675,3675,0
|
|
20240709,153500,374710755,3675,3675,3675,3675,0
|
|
20240709,153400,374710755,3675,3675,3675,3675,0
|
|
20240709,153300,374710755,3675,3675,3675,3675,0
|
|
20240709,153200,374710755,3675,3675,3675,3675,0
|
|
20240709,153100,374710755,3675,3675,3675,3675,0
|
|
20240709,153000,374710755,3675,3675,3675,3675,863
|
|
20240709,152900,371539230,3680,3680,3680,3680,0
|
|
20240709,152800,371539230,3680,3680,3680,3680,0
|
|
20240709,152700,371539230,3680,3680,3680,3680,0
|
|
20240709,152600,371539230,3680,3680,3680,3680,0
|
|
20240709,152500,371539230,3680,3680,3680,3680,0
|
|
20240709,152400,371539230,3680,3680,3680,3680,0
|
|
20240709,152300,371539230,3680,3680,3680,3680,0
|
|
20240709,152200,371539230,3680,3680,3680,3680,0
|
|
20240709,152100,371539230,3680,3680,3680,3680,0
|
|
20240709,152000,371539230,3680,3680,3680,3680,0
|
|
20240709,151900,371539230,3680,3660,3680,3660,2508
|
|
20240709,151800,362322575,3670,3660,3670,3660,517
|
|
20240709,151700,360425485,3660,3660,3660,3660,24
|
|
20240709,151600,360337645,3660,3665,3665,3660,126
|
|
20240709,151500,359876015,3660,3660,3660,3660,24
|
|
20240709,151400,359788175,3670,3660,3670,3660,889
|
|
20240709,151300,356526230,3660,3665,3665,3660,54
|
|
20240709,151200,356328440,3655,3655,3655,3655,25
|
|
20240709,151100,356237065,3665,3655,3665,3655,51
|
|
20240709,151000,356050620,3655,3665,3665,3655,509
|
|
20240709,150900,354185375,3655,3655,3655,3655,24
|
|
20240709,150800,354097655,3655,3655,3655,3655,25
|
|
20240709,150700,354006280,3655,3660,3660,3655,29
|
|
20240709,150600,353900260,3650,3650,3650,3650,24
|
|
20240709,150500,353812660,3650,3650,3660,3650,622
|
|
20240709,150400,351536400,3645,3645,3645,3645,24
|
|
20240709,150300,351448920,3660,3645,3660,3645,27
|
|
20240709,150200,351350460,3645,3655,3655,3645,524
|
|
20240709,150100,349435480,3645,3645,3645,3645,24
|
|
20240709,150000,349348000,3645,3660,3660,3645,359
|
|
20240709,145900,348034780,3645,3645,3645,3645,25
|
|
20240709,145800,347943655,3645,3655,3655,3645,35
|
|
20240709,145700,347815970,3655,3645,3655,3645,30
|
|
20240709,145600,347706560,3650,3655,3655,3645,526
|
|
20240709,145500,345786775,3655,3655,3655,3645,34
|
|
20240709,145400,345662745,3645,3645,3645,3645,24
|
|
20240709,145300,345575265,3655,3655,3655,3645,31
|
|
20240709,145200,345462200,3645,3645,3645,3645,30
|
|
20240709,145100,345352850,3645,3645,3645,3645,24
|
|
20240709,145000,345265370,3645,3645,3645,3645,24
|
|
20240709,144900,345177890,3645,3645,3645,3645,29
|
|
20240709,144800,345072185,3645,3645,3645,3645,24
|
|
20240709,144700,344984705,3645,3645,3645,3645,1024
|
|
20240709,144600,341252225,3640,3640,3640,3640,24
|
|
20240709,144500,341164865,3645,3640,3645,3635,1248
|
|
20240709,144400,336621085,3640,3640,3640,3640,666
|
|
20240709,144300,334196845,3635,3645,3645,3635,39
|
|
20240709,144200,334054930,3635,3645,3650,3635,26
|
|
20240709,144100,333960395,3635,3645,3645,3635,29
|
|
20240709,144000,333854930,3635,3635,3645,3635,51
|
|
20240709,143900,333669515,3645,3635,3645,3635,28
|
|
20240709,143800,333567695,3645,3645,3645,3640,509
|
|
20240709,143700,331714895,3645,3640,3645,3640,1055
|
|
20240709,143600,327874670,3645,3640,3645,3640,28
|
|
20240709,143500,327772730,3640,3640,3640,3640,25
|
|
20240709,143400,327681730,3645,3645,3645,3640,28
|
|
20240709,143300,327579790,3645,3645,3645,3645,27
|
|
20240709,143200,327481375,3645,3645,3645,3645,24
|
|
20240709,143100,327393895,3645,3645,3645,3645,25
|
|
20240709,143000,327302770,3645,3645,3645,3645,29
|
|
20240709,142900,327197065,3650,3645,3650,3645,25
|
|
20240709,142800,327105935,3645,3645,3645,3645,24
|
|
20240709,142700,327018455,3650,3645,3650,3645,28
|
|
20240709,142600,326916380,3645,3645,3645,3645,29
|
|
20240709,142500,326810675,3650,3650,3650,3640,100
|
|
20240709,142400,326445915,3640,3640,3640,3640,26
|
|
20240709,142300,326351275,3640,3640,3640,3640,24
|
|
20240709,142200,326263915,3650,3640,3650,3640,336
|
|
20240709,142100,325037775,3640,3640,3640,3640,24
|
|
20240709,142000,324950415,3640,3655,3655,3640,9164
|
|
20240709,141900,291502965,3655,3655,3655,3655,29
|
|
20240709,141800,291396970,3655,3655,3655,3655,25
|
|
20240709,141700,291305595,3655,3660,3660,3655,60
|
|
20240709,141600,291086115,3660,3655,3660,3655,977
|
|
20240709,141500,287510415,3655,3655,3660,3655,148
|
|
20240709,141400,286968975,3655,3655,3655,3655,34
|
|
20240709,141300,286844705,3655,3655,3655,3655,25
|
|
20240709,141200,286753330,3655,3655,3655,3655,29
|
|
20240709,141100,286647335,3655,3655,3655,3655,25
|
|
20240709,141000,286555960,3655,3655,3655,3655,24
|
|
20240709,140900,286468240,3655,3655,3655,3655,24
|
|
20240709,140800,286380520,3655,3655,3655,3655,29
|
|
20240709,140700,286274525,3655,3655,3655,3655,24
|
|
20240709,140600,286186805,3655,3660,3660,3655,1025
|
|
20240709,140500,282435430,3660,3660,3660,3660,29
|
|
20240709,140400,282329290,3655,3655,3655,3655,26
|
|
20240709,140300,282234260,3660,3665,3665,3660,3024
|
|
20240709,140200,271166410,3670,3670,3670,3670,2467
|
|
20240709,140100,262112520,3670,3670,3670,3670,28
|
|
20240709,140000,262009760,3670,3670,3670,3670,48
|
|
20240709,135900,261833600,3670,3670,3670,3670,24
|
|
20240709,135800,261745520,3670,3670,3670,3670,25
|
|
20240709,135700,261653770,3670,3670,3670,3670,180
|
|
20240709,135600,260993170,3670,3670,3670,3670,24
|
|
20240709,135500,260905090,3670,3675,3675,3670,1377
|
|
20240709,135400,255844735,3670,3665,3670,3665,455
|
|
20240709,135300,254175005,3665,3665,3665,3665,2998
|
|
20240709,135200,243187335,3655,3655,3655,3655,24
|
|
20240709,135100,243099615,3655,3655,3655,3655,26
|
|
20240709,135000,243004585,3655,3655,3655,3655,28
|
|
20240709,134900,242902245,3655,3655,3655,3655,24
|
|
20240709,134800,242814525,3655,3655,3655,3655,24
|
|
20240709,134700,242726805,3655,3660,3660,3655,60
|
|
20240709,134600,242507325,3660,3660,3660,3660,28
|
|
20240709,134500,242404845,3660,3660,3660,3660,24
|
|
20240709,134400,242317005,3660,3660,3660,3660,1025
|
|
20240709,134300,238565505,3660,3660,3660,3660,3530
|
|
20240709,134200,225645705,3660,3665,3665,3660,35
|
|
20240709,134100,225517575,3660,3655,3665,3655,35
|
|
20240709,134000,225389430,3655,3655,3655,3655,48
|
|
20240709,133900,225213990,3665,3660,3665,3660,903
|
|
20240709,133800,221906505,3660,3655,3660,3655,254
|
|
20240709,133700,220976985,3660,3660,3665,3655,288
|
|
20240709,133600,219923005,3660,3655,3660,3655,94
|
|
20240709,133500,219579085,3660,3655,3660,3655,68
|
|
20240709,133400,219330350,3655,3655,3660,3655,942
|
|
20240709,133300,215883250,3655,3650,3655,3650,126
|
|
20240709,133200,215423345,3655,3650,3655,3650,276
|
|
20240709,133100,214415795,3650,3650,3650,3650,24
|
|
20240709,133000,214328195,3650,3650,3650,3650,25
|
|
20240709,132900,214236945,3650,3650,3650,3650,25
|
|
20240709,132800,214145695,3650,3655,3655,3650,3028
|
|
20240709,132700,203093480,3650,3650,3650,3650,24
|
|
20240709,132600,203005880,3650,3650,3650,3650,24
|
|
20240709,132500,202918280,3650,3650,3650,3650,24
|
|
20240709,132400,202830680,3650,3650,3650,3650,28
|
|
20240709,132300,202728480,3650,3650,3650,3650,25
|
|
20240709,132200,202637230,3650,3650,3650,3650,25
|
|
20240709,132100,202545980,3650,3650,3650,3650,24
|
|
20240709,132000,202458380,3650,3650,3650,3650,52
|
|
20240709,131900,202268580,3655,3655,3655,3655,263
|
|
20240709,131800,201307315,3655,3655,3655,3655,25
|
|
20240709,131700,201215940,3655,3655,3655,3655,30
|
|
20240709,131600,201106290,3655,3655,3655,3655,24
|
|
20240709,131500,201018570,3655,3655,3655,3655,224
|
|
20240709,131400,200199850,3655,3655,3655,3655,24
|
|
20240709,131300,200112130,3655,3655,3655,3655,29
|
|
20240709,131200,200006135,3655,3655,3655,3655,24
|
|
20240709,131100,199918415,3660,3660,3660,3660,249
|
|
20240709,131000,199007075,3660,3660,3660,3660,25
|
|
20240709,130900,198915575,3660,3660,3660,3660,29
|
|
20240709,130800,198809435,3660,3660,3660,3660,27
|
|
20240709,130700,198710615,3660,3660,3660,3660,25
|
|
20240709,130600,198619115,3660,3660,3660,3660,24
|
|
20240709,130500,198531275,3660,3660,3660,3660,28
|
|
20240709,130400,198428795,3660,3660,3660,3660,25
|
|
20240709,130300,198337295,3660,3660,3660,3660,25
|
|
20240709,130200,198245795,3660,3660,3660,3660,24
|
|
20240709,130100,198157955,3660,3655,3660,3655,44
|
|
20240709,130000,197997035,3655,3655,3655,3655,48
|
|
20240709,125900,197821595,3655,3655,3655,3655,24
|
|
20240709,125800,197733875,3655,3655,3655,3655,28
|
|
20240709,125700,197631535,3655,3655,3655,3655,25
|
|
20240709,125600,197540160,3655,3660,3660,3655,170
|
|
20240709,125500,196917965,3660,3660,3660,3660,28
|
|
20240709,125400,196815485,3660,3660,3660,3660,24
|
|
20240709,125300,196727645,3660,3660,3660,3660,25
|
|
20240709,125200,196636145,3660,3660,3660,3660,324
|
|
20240709,125100,195450305,3660,3660,3660,3660,29
|
|
20240709,125000,195344165,3660,3660,3660,3660,536
|
|
20240709,124900,193382405,3660,3660,3660,3660,24
|
|
20240709,124800,193294565,3660,3660,3670,3660,79
|
|
20240709,124700,193004925,3660,3660,3660,3660,24
|
|
20240709,124600,192917085,3660,3660,3660,3660,25
|
|
20240709,124500,192825585,3660,3660,3660,3660,24
|
|
20240709,124400,192737745,3660,3660,3660,3660,29
|
|
20240709,124300,192631605,3660,3660,3660,3660,26
|
|
20240709,124200,192536445,3660,3660,3660,3660,24
|
|
20240709,124100,192448605,3660,3660,3660,3660,24
|
|
20240709,124000,192360765,3660,3660,3660,3660,53
|
|
20240709,123900,192166785,3660,3660,3660,3660,24
|
|
20240709,123800,192078945,3660,3655,3660,3655,57
|
|
20240709,123700,191870445,3660,3655,3660,3655,124
|
|
20240709,123600,191416725,3660,3655,3660,3655,309
|
|
20240709,123500,190285930,3655,3655,3655,3655,25
|
|
20240709,123400,190194555,3655,3655,3655,3655,24
|
|
20240709,123300,190106835,3655,3655,3655,3655,24
|
|
20240709,123200,190019115,3655,3655,3655,3655,29
|
|
20240709,123100,189913120,3655,3655,3655,3655,25
|
|
20240709,123000,189821745,3655,3655,3655,3655,24
|
|
20240709,122900,189734025,3650,3660,3660,3650,31
|
|
20240709,122800,189620865,3650,3650,3650,3650,24
|
|
20240709,122700,189533265,3650,3660,3660,3650,26
|
|
20240709,122600,189438345,3650,3660,3660,3650,25
|
|
20240709,122500,189347085,3650,3655,3660,3650,30
|
|
20240709,122400,189237570,3650,3650,3650,3650,25
|
|
20240709,122300,189146320,3650,3650,3650,3650,24
|
|
20240709,122200,189058720,3650,3650,3650,3650,25
|
|
20240709,122100,188967470,3660,3650,3660,3650,39
|
|
20240709,122000,188825060,3650,3650,3650,3650,49
|
|
20240709,121900,188646210,3650,3650,3650,3650,24
|
|
20240709,121800,188558610,3650,3650,3650,3645,29
|
|
20240709,121700,188452880,3645,3645,3645,3645,24
|
|
20240709,121600,188365400,3655,3645,3655,3645,36
|
|
20240709,121500,188234120,3645,3645,3645,3645,24
|
|
20240709,121400,188146640,3645,3645,3645,3645,25
|
|
20240709,121300,188055515,3650,3645,3650,3645,28
|
|
20240709,121200,187953435,3645,3645,3645,3645,24
|
|
20240709,121100,187865955,3645,3645,3645,3645,25
|
|
20240709,121000,187774830,3650,3645,3650,3645,128
|
|
20240709,120900,187308250,3655,3645,3655,3645,27
|
|
20240709,120800,187209820,3645,3655,3655,3645,25
|
|
20240709,120700,187118685,3645,3645,3645,3645,28
|
|
20240709,120600,187016625,3645,3645,3645,3645,24
|
|
20240709,120500,186929145,3645,3645,3645,3645,24
|
|
20240709,120400,186841665,3645,3645,3645,3645,24
|
|
20240709,120300,186754185,3645,3645,3645,3645,29
|
|
20240709,120200,186648480,3645,3645,3645,3645,25
|
|
20240709,120100,186557355,3645,3650,3650,3645,1524
|
|
20240709,120000,180995775,3650,3650,3650,3650,48
|
|
20240709,115900,180820575,3660,3650,3660,3650,28
|
|
20240709,115800,180718350,3655,3650,3655,3650,26
|
|
20240709,115700,180623440,3660,3650,3660,3650,25
|
|
20240709,115600,180532180,3650,3650,3650,3650,30
|
|
20240709,115500,180422680,3650,3650,3650,3650,24
|
|
20240709,115400,180335080,3660,3650,3660,3650,124
|
|
20240709,115300,179881480,3650,3650,3650,3650,24
|
|
20240709,115200,179793880,3650,3650,3650,3650,29
|
|
20240709,115100,179688030,3650,3655,3655,3650,2525
|
|
20240709,115000,170459280,3650,3650,3650,3650,24
|
|
20240709,114900,170371680,3650,3650,3650,3650,29
|
|
20240709,114800,170265830,3650,3650,3650,3650,25
|
|
20240709,114700,170174580,3650,3650,3650,3650,24
|
|
20240709,114600,170086980,3650,3650,3650,3650,24
|
|
20240709,114500,169999380,3650,3650,3650,3650,28
|
|
20240709,114400,169897180,3650,3650,3650,3650,24
|
|
20240709,114300,169809580,3650,3650,3650,3650,24
|
|
20240709,114200,169721980,3650,3650,3650,3650,25
|
|
20240709,114100,169630730,3650,3650,3650,3650,29
|
|
20240709,114000,169524880,3650,3650,3655,3650,49
|
|
20240709,113900,169346025,3650,3650,3650,3650,524
|
|
20240709,113800,167433425,3675,3655,3675,3655,32
|
|
20240709,113700,167316405,3650,3650,3650,3650,130
|
|
20240709,113600,166841905,3655,3655,3655,3655,21
|
|
20240709,113500,166765150,3655,3660,3660,3655,84
|
|
20240709,113400,166457835,3660,3660,3660,3660,2
|
|
20240709,113300,166450515,3660,3660,3660,3660,24
|
|
20240709,113200,166362675,3660,3650,3660,3650,49
|
|
20240709,113100,166183575,3650,3650,3650,3650,24
|
|
20240709,113000,166095975,3650,3650,3650,3650,30
|
|
20240709,112900,165986475,3650,3650,3650,3650,24
|
|
20240709,112800,165898875,3650,3650,3650,3650,25
|
|
20240709,112700,165807625,3650,3650,3650,3650,28
|
|
20240709,112600,165705425,3650,3650,3650,3650,25
|
|
20240709,112500,165614175,3650,3650,3650,3650,24
|
|
20240709,112400,165526575,3650,3650,3650,3650,24
|
|
20240709,112300,165438975,3650,3650,3650,3650,24
|
|
20240709,112200,165351375,3650,3655,3655,3650,29
|
|
20240709,112100,165245500,3650,3650,3650,3650,25
|
|
20240709,112000,165154250,3650,3650,3655,3650,75
|
|
20240709,111900,164880370,3655,3655,3655,3655,3
|
|
20240709,111800,164869405,3655,3655,3655,3655,124
|
|
20240709,111700,164416185,3675,3650,3675,3650,1026
|
|
20240709,111600,160646735,3650,3650,3650,3650,24
|
|
20240709,111500,160559135,3670,3650,3670,3650,31
|
|
20240709,111400,160445925,3655,3650,3655,3650,43
|
|
20240709,111300,160288880,3645,3645,3645,3645,24
|
|
20240709,111200,160201400,3645,3645,3645,3645,29
|
|
20240709,111100,160095695,3645,3645,3645,3645,24
|
|
20240709,111000,160008215,3645,3645,3645,3645,24
|
|
20240709,110900,159920735,3650,3650,3650,3650,29
|
|
20240709,110800,159814885,3655,3655,3655,3655,10
|
|
20240709,110700,159778335,3660,3660,3660,3660,513
|
|
20240709,110600,157900755,3660,3660,3660,3660,24
|
|
20240709,110500,157812915,3660,3660,3660,3660,28
|
|
20240709,110400,157710435,3660,3660,3660,3660,25
|
|
20240709,110300,157618935,3660,3660,3660,3660,24
|
|
20240709,110200,157531095,3660,3670,3670,3660,29
|
|
20240709,110100,157424905,3660,3660,3665,3660,133
|
|
20240709,110000,156937615,3660,3660,3660,3660,48
|
|
20240709,105900,156761935,3660,3660,3660,3660,24
|
|
20240709,105800,156674095,3665,3665,3665,3665,730
|
|
20240709,105700,153998645,3665,3665,3665,3665,24
|
|
20240709,105600,153910685,3665,3665,3665,3665,24
|
|
20240709,105500,153822725,3665,3665,3665,3665,430
|
|
20240709,105400,152246775,3665,3665,3665,3665,24
|
|
20240709,105300,152158815,3665,3665,3665,3665,24
|
|
20240709,105200,152070855,3665,3665,3665,3665,24
|
|
20240709,105100,151982895,3665,3665,3665,3665,64
|
|
20240709,105000,151748335,3670,3665,3670,3665,1029
|
|
20240709,104900,147972025,3665,3665,3665,3665,24
|
|
20240709,104800,147884065,3665,3665,3665,3665,25
|
|
20240709,104700,147792440,3665,3665,3665,3665,24
|
|
20240709,104600,147704480,3665,3665,3665,3665,624
|
|
20240709,104500,145417520,3665,3665,3665,3665,24
|
|
20240709,104400,145329560,3665,3665,3665,3665,24
|
|
20240709,104300,145241600,3665,3670,3670,3665,26
|
|
20240709,104200,145146300,3670,3670,3670,3670,26
|
|
20240709,104100,145050880,3670,3670,3670,3670,35
|
|
20240709,104000,144922430,3670,3670,3670,3670,48
|
|
20240709,103900,144746270,3670,3670,3670,3670,24
|
|
20240709,103800,144658190,3670,3670,3670,3670,270
|
|
20240709,103700,143667290,3670,3670,3670,3670,24
|
|
20240709,103600,143579210,3670,3670,3670,3670,73
|
|
20240709,103500,143311300,3670,3665,3670,3665,176
|
|
20240709,103400,142665510,3665,3665,3665,3665,329
|
|
20240709,103300,141459725,3665,3665,3665,3665,25
|
|
20240709,103200,141368100,3665,3665,3665,3665,24
|
|
20240709,103100,141280140,3665,3665,3665,3665,24
|
|
20240709,103000,141192180,3665,3665,3665,3665,28
|
|
20240709,102900,141089560,3665,3670,3670,3665,25
|
|
20240709,102800,140997930,3665,3665,3665,3665,25
|
|
20240709,102700,140906305,3665,3665,3665,3665,30
|
|
20240709,102600,140796355,3665,3665,3665,3665,24
|
|
20240709,102500,140708395,3665,3665,3665,3665,24
|
|
20240709,102400,140620435,3665,3670,3670,3665,72
|
|
20240709,102300,140356315,3665,3670,3670,3665,81
|
|
20240709,102200,140059190,3670,3670,3670,3670,24
|
|
20240709,102100,139971110,3670,3665,3670,3665,683
|
|
20240709,102000,137467795,3665,3665,3670,3665,346
|
|
20240709,101900,136198225,3665,3665,3665,3665,76
|
|
20240709,101800,135919685,3665,3665,3665,3665,24
|
|
20240709,101700,135831725,3665,3665,3665,3665,599
|
|
20240709,101600,133636390,3665,3665,3665,3665,24
|
|
20240709,101500,133548430,3665,3665,3665,3665,28
|
|
20240709,101400,133445810,3665,3665,3665,3665,30
|
|
20240709,101300,133335860,3670,3670,3670,3670,4
|
|
20240709,101200,133321180,3675,3675,3675,3675,2
|
|
20240709,101100,133313830,3675,3680,3680,3675,1978
|
|
20240709,101000,126034795,3690,3680,3690,3680,26
|
|
20240709,100900,125939095,3680,3685,3685,3680,822
|
|
20240709,100800,122910145,3680,3680,3680,3680,30
|
|
20240709,100700,122799745,3680,3680,3680,3680,29
|
|
20240709,100600,122693025,3680,3680,3680,3680,24
|
|
20240709,100500,122604705,3685,3685,3685,3680,1229
|
|
20240709,100400,118075960,3690,3685,3690,3685,44
|
|
20240709,100300,117913815,3685,3685,3690,3685,1244
|
|
20240709,100200,113329175,3685,3685,3685,3685,24
|
|
20240709,100100,113240735,3685,3685,3685,3685,25
|
|
20240709,100000,113148610,3685,3685,3685,3685,253
|
|
20240709,095900,112216305,3690,3685,3690,3685,772
|
|
20240709,095800,109367915,3685,3685,3685,3685,1825
|
|
20240709,095700,102642790,3685,3685,3685,3685,225
|
|
20240709,095600,101813665,3685,3680,3685,3680,99
|
|
20240709,095500,101448970,3690,3680,3690,3680,1546
|
|
20240709,095400,95747600,3680,3680,3680,3680,27
|
|
20240709,095300,95648240,3680,3680,3685,3670,1334
|
|
20240709,095200,90739310,3670,3675,3680,3670,51
|
|
20240709,095100,90551820,3675,3670,3680,3670,1069
|
|
20240709,095000,86628155,3670,3670,3670,3670,24
|
|
20240709,094900,86540075,3680,3665,3680,3665,908
|
|
20240709,094800,83200085,3665,3665,3665,3665,1024
|
|
20240709,094700,79447125,3660,3665,3675,3660,557
|
|
20240709,094600,77400545,3675,3650,3675,3650,5283
|
|
20240709,094500,58027175,3650,3655,3655,3645,38
|
|
20240709,094400,57888555,3645,3645,3645,3645,24
|
|
20240709,094300,57801075,3645,3645,3645,3645,25
|
|
20240709,094200,57709950,3645,3645,3645,3645,24
|
|
20240709,094100,57622470,3645,3650,3660,3645,796
|
|
20240709,094000,54709645,3650,3645,3665,3645,701
|
|
20240709,093900,52151095,3665,3650,3665,3645,6424
|
|
20240709,093800,28614285,3645,3645,3645,3645,24
|
|
20240709,093700,28526805,3645,3635,3645,3635,29
|
|
20240709,093600,28421340,3635,3635,3635,3635,24
|
|
20240709,093500,28334100,3655,3635,3655,3635,35
|
|
20240709,093400,28206795,3635,3635,3635,3635,31
|
|
20240709,093300,28094110,3640,3635,3655,3635,1016
|
|
20240709,093200,24382145,3630,3630,3630,3630,24
|
|
20240709,093100,24295025,3630,3635,3635,3630,872
|
|
20240709,093000,21128365,3630,3640,3645,3630,37
|
|
20240709,092900,20993890,3630,3630,3630,3630,24
|
|
20240709,092800,20906770,3630,3630,3630,3630,24
|
|
20240709,092700,20819650,3635,3635,3635,3635,24
|
|
20240709,092600,20732410,3635,3640,3650,3635,1625
|
|
20240709,092500,14805060,3635,3635,3635,3635,24
|
|
20240709,092400,14717820,3630,3630,3640,3630,442
|
|
20240709,092300,13109400,3635,3630,3635,3630,85
|
|
20240709,092200,12800455,3625,3625,3625,3625,29
|
|
20240709,092100,12695330,3625,3630,3630,3625,30
|
|
20240709,092000,12586550,3625,3625,3625,3625,49
|
|
20240709,091900,12408925,3625,3625,3625,3625,25
|
|
20240709,091800,12318300,3625,3625,3625,3625,28
|
|
20240709,091700,12216800,3625,3625,3630,3625,2050
|
|
20240709,091600,4785420,3630,3625,3630,3625,437
|
|
20240709,091500,3201230,3625,3625,3625,3625,29
|
|
20240709,091400,3096105,3625,3625,3625,3625,24
|
|
20240709,091300,3009105,3625,3625,3625,3625,25
|
|
20240709,091200,2918480,3625,3625,3625,3625,24
|
|
20240709,091100,2831480,3635,3625,3635,3625,329
|
|
20240709,091000,1635970,3625,3625,3625,3625,24
|
|
20240709,090900,1548970,3625,3625,3625,3625,24
|
|
20240709,090800,1461970,3625,3625,3625,3625,25
|
|
20240709,090700,1371345,3625,3630,3630,3625,89
|
|
20240709,090600,1048710,3630,3630,3630,3630,1
|
|
20240709,090500,1045080,3625,3625,3625,3625,30
|
|
20240709,090400,936330,3625,3625,3635,3625,26
|
|
20240709,090300,842070,3625,3625,3625,3625,28
|
|
20240709,090200,740570,3625,3625,3625,3625,24
|
|
20240709,090100,653570,3625,3635,3635,3625,25
|
|
20240709,090000,562935,3625,3635,3635,3625,155
|