653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195000,47092735,3320,3320,3320,3320,252
|
|
20240704,194900,47092735,3320,3320,3320,3320,0
|
|
20240704,194800,47092735,3320,3320,3320,3320,0
|
|
20240704,194700,47092735,3320,3320,3320,3320,0
|
|
20240704,194600,47092735,3320,3320,3320,3320,0
|
|
20240704,194500,47092735,3320,3320,3320,3320,0
|
|
20240704,194400,47092735,3320,3320,3320,3320,0
|
|
20240704,194300,47092735,3320,3320,3320,3320,0
|
|
20240704,194200,47092735,3320,3320,3320,3320,0
|
|
20240704,194100,47092735,3320,3320,3320,3320,0
|
|
20240704,194000,47092735,3320,3320,3320,3320,0
|
|
20240704,193900,47092735,3320,3320,3320,3320,0
|
|
20240704,193800,47092735,3320,3320,3320,3320,0
|
|
20240704,193700,47092735,3320,3320,3320,3320,0
|
|
20240704,193600,47092735,3320,3320,3320,3320,0
|
|
20240704,193500,47092735,3320,3320,3320,3320,0
|
|
20240704,193400,47092735,3320,3320,3320,3320,0
|
|
20240704,193300,47092735,3320,3320,3320,3320,0
|
|
20240704,193200,47092735,3320,3320,3320,3320,0
|
|
20240704,193100,47092735,3320,3320,3320,3320,0
|
|
20240704,193000,47092735,3320,3320,3320,3320,0
|
|
20240704,192900,47092735,3320,3320,3320,3320,0
|
|
20240704,192800,47092735,3320,3320,3320,3320,0
|
|
20240704,192700,47092735,3320,3320,3320,3320,0
|
|
20240704,192600,47092735,3320,3320,3320,3320,0
|
|
20240704,192500,47092735,3320,3320,3320,3320,0
|
|
20240704,192400,47092735,3320,3320,3320,3320,0
|
|
20240704,192300,47092735,3320,3320,3320,3320,0
|
|
20240704,192200,47092735,3320,3320,3320,3320,0
|
|
20240704,192100,47092735,3320,3320,3320,3320,0
|
|
20240704,192000,47092735,3320,3320,3320,3320,252
|
|
20240704,191900,47092735,3320,3320,3320,3320,0
|
|
20240704,191800,47092735,3320,3320,3320,3320,0
|
|
20240704,191700,47092735,3320,3320,3320,3320,0
|
|
20240704,191600,47092735,3320,3320,3320,3320,0
|
|
20240704,191500,47092735,3320,3320,3320,3320,0
|
|
20240704,191400,47092735,3320,3320,3320,3320,0
|
|
20240704,191300,47092735,3320,3320,3320,3320,0
|
|
20240704,191200,47092735,3320,3320,3320,3320,0
|
|
20240704,191100,47092735,3320,3320,3320,3320,0
|
|
20240704,191000,47092735,3320,3320,3320,3320,0
|
|
20240704,190900,47092735,3320,3320,3320,3320,0
|
|
20240704,190800,47092735,3320,3320,3320,3320,0
|
|
20240704,190700,47092735,3320,3320,3320,3320,0
|
|
20240704,190600,47092735,3320,3320,3320,3320,0
|
|
20240704,190500,47092735,3320,3320,3320,3320,0
|
|
20240704,190400,47092735,3320,3320,3320,3320,0
|
|
20240704,190300,47092735,3320,3320,3320,3320,0
|
|
20240704,190200,47092735,3320,3320,3320,3320,0
|
|
20240704,190100,47092735,3320,3320,3320,3320,0
|
|
20240704,190000,47092735,3320,3320,3320,3320,0
|
|
20240704,185900,47092735,3320,3320,3320,3320,0
|
|
20240704,185800,47092735,3320,3320,3320,3320,0
|
|
20240704,185700,47092735,3320,3320,3320,3320,0
|
|
20240704,185600,47092735,3320,3320,3320,3320,0
|
|
20240704,185500,47092735,3320,3320,3320,3320,0
|
|
20240704,185400,47092735,3320,3320,3320,3320,0
|
|
20240704,185300,47092735,3320,3320,3320,3320,0
|
|
20240704,185200,47092735,3320,3320,3320,3320,0
|
|
20240704,185100,47092735,3320,3320,3320,3320,0
|
|
20240704,185000,47092735,3320,3320,3320,3320,252
|
|
20240704,184900,47092735,3320,3320,3320,3320,0
|
|
20240704,184800,47092735,3320,3320,3320,3320,0
|
|
20240704,184700,47092735,3320,3320,3320,3320,0
|
|
20240704,184600,47092735,3320,3320,3320,3320,0
|
|
20240704,184500,47092735,3320,3320,3320,3320,0
|
|
20240704,184400,47092735,3320,3320,3320,3320,0
|
|
20240704,184300,47092735,3320,3320,3320,3320,0
|
|
20240704,184200,47092735,3320,3320,3320,3320,0
|
|
20240704,184100,47092735,3320,3320,3320,3320,0
|
|
20240704,184000,47092735,3320,3320,3320,3320,0
|
|
20240704,183900,47092735,3320,3320,3320,3320,0
|
|
20240704,183800,47092735,3320,3320,3320,3320,0
|
|
20240704,183700,47092735,3320,3320,3320,3320,0
|
|
20240704,183600,47092735,3320,3320,3320,3320,0
|
|
20240704,183500,47092735,3320,3320,3320,3320,0
|
|
20240704,183400,47092735,3320,3320,3320,3320,0
|
|
20240704,183300,47092735,3320,3320,3320,3320,0
|
|
20240704,183200,47092735,3320,3320,3320,3320,0
|
|
20240704,183100,47092735,3320,3320,3320,3320,0
|
|
20240704,183000,47092735,3320,3320,3320,3320,0
|
|
20240704,182900,47092735,3320,3320,3320,3320,0
|
|
20240704,182800,47092735,3320,3320,3320,3320,0
|
|
20240704,182700,47092735,3320,3320,3320,3320,0
|
|
20240704,182600,47092735,3320,3320,3320,3320,0
|
|
20240704,182500,47092735,3320,3320,3320,3320,0
|
|
20240704,182400,47092735,3320,3320,3320,3320,0
|
|
20240704,182300,47092735,3320,3320,3320,3320,0
|
|
20240704,182200,47092735,3320,3320,3320,3320,0
|
|
20240704,182100,47092735,3320,3320,3320,3320,0
|
|
20240704,182000,47092735,3320,3320,3320,3320,252
|
|
20240704,181900,47092735,3320,3320,3320,3320,0
|
|
20240704,181800,47092735,3320,3320,3320,3320,0
|
|
20240704,181700,47092735,3320,3320,3320,3320,0
|
|
20240704,181600,47092735,3320,3320,3320,3320,0
|
|
20240704,181500,47092735,3320,3320,3320,3320,0
|
|
20240704,181400,47092735,3320,3320,3320,3320,0
|
|
20240704,181300,47092735,3320,3320,3320,3320,0
|
|
20240704,181200,47092735,3320,3320,3320,3320,0
|
|
20240704,181100,47092735,3320,3320,3320,3320,0
|
|
20240704,181000,47092735,3320,3320,3320,3320,0
|
|
20240704,180900,47092735,3320,3320,3320,3320,0
|
|
20240704,180800,47092735,3320,3320,3320,3320,0
|
|
20240704,180700,47092735,3320,3320,3320,3320,0
|
|
20240704,180600,47092735,3320,3320,3320,3320,0
|
|
20240704,180500,47092735,3320,3320,3320,3320,0
|
|
20240704,180400,47092735,3320,3320,3320,3320,0
|
|
20240704,180300,47092735,3320,3320,3320,3320,0
|
|
20240704,180200,47092735,3320,3320,3320,3320,0
|
|
20240704,180100,47092735,3320,3320,3320,3320,0
|
|
20240704,180000,47092735,3320,3320,3320,3320,0
|
|
20240704,175900,47092735,3320,3320,3320,3320,0
|
|
20240704,175800,47092735,3320,3320,3320,3320,0
|
|
20240704,175700,47092735,3320,3320,3320,3320,0
|
|
20240704,175600,47092735,3320,3320,3320,3320,0
|
|
20240704,175500,47092735,3320,3320,3320,3320,0
|
|
20240704,175400,47092735,3320,3320,3320,3320,0
|
|
20240704,175300,47092735,3320,3320,3320,3320,0
|
|
20240704,175200,47092735,3320,3320,3320,3320,0
|
|
20240704,175100,47092735,3320,3320,3320,3320,0
|
|
20240704,175000,47092735,3320,3320,3320,3320,252
|
|
20240704,174900,47092735,3320,3320,3320,3320,0
|
|
20240704,174800,47092735,3320,3320,3320,3320,0
|
|
20240704,174700,47092735,3320,3320,3320,3320,0
|
|
20240704,174600,47092735,3320,3320,3320,3320,0
|
|
20240704,174500,47092735,3320,3320,3320,3320,0
|
|
20240704,174400,47092735,3320,3320,3320,3320,0
|
|
20240704,174300,47092735,3320,3320,3320,3320,0
|
|
20240704,174200,47092735,3320,3320,3320,3320,0
|
|
20240704,174100,47092735,3320,3320,3320,3320,0
|
|
20240704,174000,47092735,3320,3320,3320,3320,0
|
|
20240704,173900,47092735,3320,3320,3320,3320,0
|
|
20240704,173800,47092735,3320,3320,3320,3320,0
|
|
20240704,173700,47092735,3320,3320,3320,3320,0
|
|
20240704,173600,47092735,3320,3320,3320,3320,0
|
|
20240704,173500,47092735,3320,3320,3320,3320,0
|
|
20240704,173400,47092735,3320,3320,3320,3320,0
|
|
20240704,173300,47092735,3320,3320,3320,3320,0
|
|
20240704,173200,47092735,3320,3320,3320,3320,0
|
|
20240704,173100,47092735,3320,3320,3320,3320,0
|
|
20240704,173000,47092735,3320,3320,3320,3320,0
|
|
20240704,172900,47092735,3320,3320,3320,3320,0
|
|
20240704,172800,47092735,3320,3320,3320,3320,0
|
|
20240704,172700,47092735,3320,3320,3320,3320,0
|
|
20240704,172600,47092735,3320,3320,3320,3320,0
|
|
20240704,172500,47092735,3320,3320,3320,3320,0
|
|
20240704,172400,47092735,3320,3320,3320,3320,0
|
|
20240704,172300,47092735,3320,3320,3320,3320,0
|
|
20240704,172200,47092735,3320,3320,3320,3320,0
|
|
20240704,172100,47092735,3320,3320,3320,3320,0
|
|
20240704,172000,47092735,3320,3320,3320,3320,252
|
|
20240704,171900,47092735,3320,3320,3320,3320,0
|
|
20240704,171800,47092735,3320,3320,3320,3320,0
|
|
20240704,171700,47092735,3320,3320,3320,3320,0
|
|
20240704,171600,47092735,3320,3320,3320,3320,0
|
|
20240704,171500,47092735,3320,3320,3320,3320,0
|
|
20240704,171400,47092735,3320,3320,3320,3320,0
|
|
20240704,171300,47092735,3320,3320,3320,3320,0
|
|
20240704,171200,47092735,3320,3320,3320,3320,0
|
|
20240704,171100,47092735,3320,3320,3320,3320,0
|
|
20240704,171000,47092735,3320,3320,3320,3320,0
|
|
20240704,170900,47092735,3320,3320,3320,3320,0
|
|
20240704,170800,47092735,3320,3320,3320,3320,0
|
|
20240704,170700,47092735,3320,3320,3320,3320,0
|
|
20240704,170600,47092735,3320,3320,3320,3320,0
|
|
20240704,170500,47092735,3320,3320,3320,3320,0
|
|
20240704,170400,47092735,3320,3320,3320,3320,0
|
|
20240704,170300,47092735,3320,3320,3320,3320,0
|
|
20240704,170200,47092735,3320,3320,3320,3320,0
|
|
20240704,170100,47092735,3320,3320,3320,3320,0
|
|
20240704,170000,47092735,3320,3320,3320,3320,0
|
|
20240704,165900,47092735,3320,3320,3320,3320,0
|
|
20240704,165800,47092735,3320,3320,3320,3320,0
|
|
20240704,165700,47092735,3320,3320,3320,3320,0
|
|
20240704,165600,47092735,3320,3320,3320,3320,0
|
|
20240704,165500,47092735,3320,3320,3320,3320,0
|
|
20240704,165400,47092735,3320,3320,3320,3320,0
|
|
20240704,165300,47092735,3320,3320,3320,3320,0
|
|
20240704,165200,47092735,3320,3320,3320,3320,0
|
|
20240704,165100,47092735,3320,3320,3320,3320,0
|
|
20240704,165000,47092735,3320,3320,3320,3320,252
|
|
20240704,164900,47092735,3320,3320,3320,3320,0
|
|
20240704,164800,47092735,3320,3320,3320,3320,0
|
|
20240704,164700,47092735,3320,3320,3320,3320,0
|
|
20240704,164600,47092735,3320,3320,3320,3320,0
|
|
20240704,164500,47092735,3320,3320,3320,3320,0
|
|
20240704,164400,47092735,3320,3320,3320,3320,0
|
|
20240704,164300,47092735,3320,3320,3320,3320,0
|
|
20240704,164200,47092735,3320,3320,3320,3320,0
|
|
20240704,164100,47092735,3320,3320,3320,3320,0
|
|
20240704,164000,47092735,3320,3320,3320,3320,0
|
|
20240704,163900,47092735,3320,3320,3320,3320,0
|
|
20240704,163800,47092735,3320,3320,3320,3320,0
|
|
20240704,163700,47092735,3320,3320,3320,3320,0
|
|
20240704,163600,47092735,3320,3320,3320,3320,0
|
|
20240704,163500,47092735,3320,3320,3320,3320,0
|
|
20240704,163400,47092735,3320,3320,3320,3320,0
|
|
20240704,163300,47092735,3320,3320,3320,3320,0
|
|
20240704,163200,47092735,3320,3320,3320,3320,0
|
|
20240704,163100,47092735,3320,3320,3320,3320,0
|
|
20240704,163000,47092735,3320,3320,3320,3320,0
|
|
20240704,162900,47092735,3320,3320,3320,3320,0
|
|
20240704,162800,47092735,3320,3320,3320,3320,0
|
|
20240704,162700,47092735,3320,3320,3320,3320,0
|
|
20240704,162600,47092735,3320,3320,3320,3320,0
|
|
20240704,162500,47092735,3320,3320,3320,3320,0
|
|
20240704,162400,47092735,3320,3320,3320,3320,0
|
|
20240704,162300,47092735,3320,3320,3320,3320,0
|
|
20240704,162200,47092735,3320,3320,3320,3320,0
|
|
20240704,162100,47092735,3320,3320,3320,3320,0
|
|
20240704,162000,47092735,3320,3320,3320,3320,252
|
|
20240704,161900,47092735,3320,3320,3320,3320,0
|
|
20240704,161800,47092735,3320,3320,3320,3320,0
|
|
20240704,161700,47092735,3320,3320,3320,3320,0
|
|
20240704,161600,47092735,3320,3320,3320,3320,0
|
|
20240704,161500,47092735,3320,3320,3320,3320,0
|
|
20240704,161400,47092735,3320,3320,3320,3320,0
|
|
20240704,161300,47092735,3320,3320,3320,3320,0
|
|
20240704,161200,47092735,3320,3320,3320,3320,0
|
|
20240704,161100,47092735,3320,3320,3320,3320,0
|
|
20240704,161000,47092735,3320,3320,3320,3320,0
|
|
20240704,160900,47092735,3320,3320,3320,3320,0
|
|
20240704,160800,47092735,3320,3320,3320,3320,0
|
|
20240704,160700,47092735,3320,3320,3320,3320,0
|
|
20240704,160600,47092735,3320,3320,3320,3320,0
|
|
20240704,160500,47092735,3320,3320,3320,3320,0
|
|
20240704,160400,47092735,3320,3320,3320,3320,0
|
|
20240704,160300,47092735,3320,3320,3320,3320,0
|
|
20240704,160200,47092735,3320,3320,3320,3320,0
|
|
20240704,160100,47092735,3320,3320,3320,3320,0
|
|
20240704,160000,47092735,3320,3320,3320,3320,0
|
|
20240704,155900,47092735,3320,3320,3320,3320,0
|
|
20240704,155800,47092735,3320,3320,3320,3320,0
|
|
20240704,155700,47092735,3320,3320,3320,3320,0
|
|
20240704,155600,47092735,3320,3320,3320,3320,0
|
|
20240704,155500,47092735,3320,3320,3320,3320,0
|
|
20240704,155400,47092735,3320,3320,3320,3320,0
|
|
20240704,155300,47092735,3320,3320,3320,3320,0
|
|
20240704,155200,47092735,3320,3320,3320,3320,0
|
|
20240704,155100,47092735,3320,3320,3320,3320,0
|
|
20240704,155000,47092735,3320,3320,3320,3320,252
|
|
20240704,154900,47092735,3320,3320,3320,3320,0
|
|
20240704,154800,47092735,3320,3320,3320,3320,0
|
|
20240704,154700,47092735,3320,3320,3320,3320,0
|
|
20240704,154600,47092735,3320,3320,3320,3320,0
|
|
20240704,154500,47092735,3320,3320,3320,3320,0
|
|
20240704,154400,47092735,3320,3320,3320,3320,0
|
|
20240704,154300,47092735,3320,3320,3320,3320,0
|
|
20240704,154200,47092735,3320,3320,3320,3320,0
|
|
20240704,154100,47092735,3320,3320,3320,3320,0
|
|
20240704,154000,47092735,3320,3320,3320,3320,0
|
|
20240704,153900,47092735,3320,3320,3320,3320,0
|
|
20240704,153800,47092735,3320,3320,3320,3320,0
|
|
20240704,153700,47092735,3320,3320,3320,3320,0
|
|
20240704,153600,47092735,3320,3320,3320,3320,0
|
|
20240704,153500,47092735,3320,3320,3320,3320,0
|
|
20240704,153400,47092735,3320,3320,3320,3320,0
|
|
20240704,153300,47092735,3320,3320,3320,3320,0
|
|
20240704,153200,47092735,3320,3320,3320,3320,0
|
|
20240704,153100,47092735,3320,3320,3320,3320,0
|
|
20240704,153000,47092735,3320,3320,3320,3320,252
|
|
20240704,152900,46256095,3310,3310,3310,3310,0
|
|
20240704,152800,46256095,3310,3310,3310,3310,0
|
|
20240704,152700,46256095,3310,3310,3310,3310,0
|
|
20240704,152600,46256095,3310,3310,3310,3310,0
|
|
20240704,152500,46256095,3310,3310,3310,3310,0
|
|
20240704,152400,46256095,3310,3310,3310,3310,0
|
|
20240704,152300,46256095,3310,3310,3310,3310,0
|
|
20240704,152200,46256095,3310,3310,3310,3310,0
|
|
20240704,152100,46256095,3310,3310,3310,3310,0
|
|
20240704,152000,46256095,3310,3310,3310,3310,0
|
|
20240704,151900,46256095,3310,3310,3310,3310,36
|
|
20240704,151800,46136935,3310,3310,3310,3310,18
|
|
20240704,151700,46077355,3310,3310,3310,3310,10
|
|
20240704,151600,46044255,3310,3310,3310,3310,0
|
|
20240704,151500,46044255,3310,3290,3310,3290,55
|
|
20240704,151400,45863205,3315,3315,3315,3315,8
|
|
20240704,151300,45836685,3315,3315,3315,3315,0
|
|
20240704,151200,45836685,3315,3310,3315,3310,20
|
|
20240704,151100,45770475,3310,3290,3310,3290,94
|
|
20240704,151000,45460795,3290,3290,3290,3290,0
|
|
20240704,150900,45460795,3290,3290,3290,3290,2
|
|
20240704,150800,45454215,3290,3290,3290,3290,2
|
|
20240704,150700,45447635,3295,3295,3295,3295,22
|
|
20240704,150600,45375145,3305,3305,3305,3305,1
|
|
20240704,150500,45371840,3310,3310,3310,3310,0
|
|
20240704,150400,45371840,3310,3310,3310,3310,0
|
|
20240704,150300,45371840,3310,3285,3310,3285,99
|
|
20240704,150200,45046600,3285,3285,3285,3285,0
|
|
20240704,150100,45046600,3285,3285,3285,3285,0
|
|
20240704,150000,45046600,3285,3285,3285,3285,0
|
|
20240704,145900,45046600,3285,3285,3285,3285,0
|
|
20240704,145800,45046600,3285,3295,3295,3285,116
|
|
20240704,145700,44665380,3295,3295,3295,3295,0
|
|
20240704,145600,44665380,3295,3295,3295,3295,0
|
|
20240704,145500,44665380,3295,3295,3295,3295,0
|
|
20240704,145400,44665380,3295,3295,3295,3295,0
|
|
20240704,145300,44665380,3295,3295,3295,3295,0
|
|
20240704,145200,44665380,3295,3295,3295,3295,1
|
|
20240704,145100,44662085,3300,3300,3300,3300,0
|
|
20240704,145000,44662085,3300,3300,3300,3300,0
|
|
20240704,144900,44662085,3300,3300,3300,3300,0
|
|
20240704,144800,44662085,3300,3300,3300,3300,0
|
|
20240704,144700,44662085,3300,3300,3300,3300,0
|
|
20240704,144600,44662085,3300,3300,3300,3300,0
|
|
20240704,144500,44662085,3300,3300,3300,3300,0
|
|
20240704,144400,44662085,3300,3300,3300,3300,0
|
|
20240704,144300,44662085,3300,3300,3300,3300,0
|
|
20240704,144200,44662085,3300,3300,3300,3300,0
|
|
20240704,144100,44662085,3300,3300,3300,3300,0
|
|
20240704,144000,44662085,3300,3300,3300,3300,0
|
|
20240704,143900,44662085,3300,3300,3300,3300,0
|
|
20240704,143800,44662085,3300,3300,3300,3300,0
|
|
20240704,143700,44662085,3300,3300,3300,3300,0
|
|
20240704,143600,44662085,3300,3300,3300,3300,0
|
|
20240704,143500,44662085,3300,3300,3300,3300,15
|
|
20240704,143400,44612585,3305,3305,3305,3305,0
|
|
20240704,143300,44612585,3305,3305,3305,3305,0
|
|
20240704,143200,44612585,3305,3305,3305,3305,0
|
|
20240704,143100,44612585,3305,3305,3305,3305,0
|
|
20240704,143000,44612585,3305,3305,3305,3305,50
|
|
20240704,142900,44447335,3305,3305,3305,3305,0
|
|
20240704,142800,44447335,3305,3305,3305,3305,50
|
|
20240704,142700,44282085,3305,3305,3305,3305,1
|
|
20240704,142600,44278780,3305,3305,3305,3305,50
|
|
20240704,142500,44113530,3305,3305,3305,3305,60
|
|
20240704,142400,43915230,3310,3310,3310,3310,0
|
|
20240704,142300,43915230,3310,3310,3310,3310,50
|
|
20240704,142200,43749730,3310,3310,3310,3310,50
|
|
20240704,142100,43584230,3310,3310,3310,3310,0
|
|
20240704,142000,43584230,3310,3310,3310,3310,50
|
|
20240704,141900,43418730,3320,3320,3320,3320,50
|
|
20240704,141800,43252730,3320,3320,3320,3320,0
|
|
20240704,141700,43252730,3320,3320,3320,3320,50
|
|
20240704,141600,43086730,3320,3320,3320,3320,60
|
|
20240704,141500,42887530,3320,3320,3320,3320,0
|
|
20240704,141400,42887530,3320,3320,3320,3320,50
|
|
20240704,141300,42721530,3320,3320,3320,3320,50
|
|
20240704,141200,42555530,3320,3320,3320,3320,0
|
|
20240704,141100,42555530,3320,3315,3320,3315,50
|
|
20240704,141000,42389615,3320,3320,3320,3320,50
|
|
20240704,140900,42223615,3320,3320,3320,3320,0
|
|
20240704,140800,42223615,3320,3320,3320,3320,50
|
|
20240704,140700,42057615,3320,3320,3320,3320,50
|
|
20240704,140600,41891615,3320,3320,3320,3320,0
|
|
20240704,140500,41891615,3320,3320,3320,3320,50
|
|
20240704,140400,41725615,3320,3320,3320,3320,51
|
|
20240704,140300,41556295,3315,3315,3315,3315,0
|
|
20240704,140200,41556295,3315,3320,3320,3315,150
|
|
20240704,140100,41058545,3320,3320,3320,3320,51
|
|
20240704,140000,40889225,3315,3315,3315,3315,0
|
|
20240704,135900,40889225,3315,3315,3315,3315,0
|
|
20240704,135800,40889225,3315,3315,3315,3315,0
|
|
20240704,135700,40889225,3315,3315,3315,3315,0
|
|
20240704,135600,40889225,3315,3315,3315,3315,251
|
|
20240704,135500,40057160,3315,3315,3315,3315,0
|
|
20240704,135400,40057160,3315,3315,3315,3315,0
|
|
20240704,135300,40057160,3315,3315,3315,3315,100
|
|
20240704,135200,39725660,3315,3315,3315,3315,0
|
|
20240704,135100,39725660,3315,3315,3315,3315,0
|
|
20240704,135000,39725660,3315,3315,3315,3315,0
|
|
20240704,134900,39725660,3315,3315,3315,3315,0
|
|
20240704,134800,39725660,3315,3315,3315,3315,0
|
|
20240704,134700,39725660,3315,3315,3315,3315,0
|
|
20240704,134600,39725660,3315,3315,3315,3315,50
|
|
20240704,134500,39559910,3315,3315,3315,3315,0
|
|
20240704,134400,39559910,3315,3315,3315,3315,50
|
|
20240704,134300,39394160,3315,3315,3315,3315,50
|
|
20240704,134200,39228410,3315,3315,3315,3315,36
|
|
20240704,134100,39109070,3315,3315,3315,3315,14
|
|
20240704,134000,39062660,3315,3315,3315,3315,50
|
|
20240704,133900,38896910,3315,3315,3315,3315,0
|
|
20240704,133800,38896910,3315,3315,3315,3315,50
|
|
20240704,133700,38731160,3315,3315,3315,3315,50
|
|
20240704,133600,38565410,3315,3315,3315,3315,0
|
|
20240704,133500,38565410,3315,3315,3315,3315,150
|
|
20240704,133400,38068160,3315,3315,3315,3315,0
|
|
20240704,133300,38068160,3315,3315,3315,3315,0
|
|
20240704,133200,38068160,3315,3315,3315,3315,0
|
|
20240704,133100,38068160,3315,3315,3315,3315,50
|
|
20240704,133000,37902410,3315,3315,3315,3315,0
|
|
20240704,132900,37902410,3315,3315,3315,3315,50
|
|
20240704,132800,37736660,3315,3315,3315,3315,50
|
|
20240704,132700,37570910,3315,3315,3315,3315,0
|
|
20240704,132600,37570910,3315,3315,3315,3315,50
|
|
20240704,132500,37405160,3315,3315,3315,3315,50
|
|
20240704,132400,37239410,3315,3315,3315,3315,0
|
|
20240704,132300,37239410,3315,3315,3315,3315,50
|
|
20240704,132200,37073660,3315,3315,3315,3315,50
|
|
20240704,132100,36907910,3315,3315,3315,3315,0
|
|
20240704,132000,36907910,3315,3315,3315,3315,50
|
|
20240704,131900,36742160,3315,3315,3315,3315,50
|
|
20240704,131800,36576410,3315,3315,3315,3315,0
|
|
20240704,131700,36576410,3315,3315,3315,3315,50
|
|
20240704,131600,36410660,3315,3315,3315,3315,50
|
|
20240704,131500,36244910,3315,3315,3315,3315,0
|
|
20240704,131400,36244910,3315,3315,3315,3315,50
|
|
20240704,131300,36079160,3315,3315,3315,3315,50
|
|
20240704,131200,35913410,3315,3315,3315,3315,0
|
|
20240704,131100,35913410,3315,3315,3315,3315,89
|
|
20240704,131000,35618375,3315,3315,3315,3315,100
|
|
20240704,130900,35286875,3315,3315,3315,3315,0
|
|
20240704,130800,35286875,3315,3315,3315,3315,100
|
|
20240704,130700,34955375,3315,3315,3315,3315,199
|
|
20240704,130600,34295690,3315,3315,3315,3315,1
|
|
20240704,130500,34292375,3310,3310,3310,3310,0
|
|
20240704,130400,34292375,3310,3310,3310,3310,0
|
|
20240704,130300,34292375,3310,3310,3310,3310,0
|
|
20240704,130200,34292375,3310,3310,3310,3310,0
|
|
20240704,130100,34292375,3310,3310,3310,3310,0
|
|
20240704,130000,34292375,3310,3310,3310,3310,900
|
|
20240704,125900,31313375,3310,3310,3310,3310,0
|
|
20240704,125800,31313375,3310,3310,3310,3310,0
|
|
20240704,125700,31313375,3310,3310,3310,3310,0
|
|
20240704,125600,31313375,3310,3310,3310,3310,0
|
|
20240704,125500,31313375,3310,3310,3310,3310,0
|
|
20240704,125400,31313375,3310,3310,3310,3310,0
|
|
20240704,125300,31313375,3310,3315,3320,3310,117
|
|
20240704,125200,30926075,3310,3310,3310,3310,150
|
|
20240704,125100,30429575,3310,3310,3310,3310,100
|
|
20240704,125000,30098575,3310,3310,3310,3310,0
|
|
20240704,124900,30098575,3310,3310,3310,3310,0
|
|
20240704,124800,30098575,3310,3310,3310,3310,208
|
|
20240704,124700,29410095,3305,3305,3305,3305,0
|
|
20240704,124600,29410095,3305,3305,3305,3305,0
|
|
20240704,124500,29410095,3305,3305,3305,3305,0
|
|
20240704,124400,29410095,3305,3305,3305,3305,0
|
|
20240704,124300,29410095,3305,3305,3305,3305,0
|
|
20240704,124200,29410095,3305,3305,3305,3305,0
|
|
20240704,124100,29410095,3305,3305,3305,3305,3
|
|
20240704,124000,29400180,3310,3310,3310,3310,0
|
|
20240704,123900,29400180,3310,3310,3310,3310,50
|
|
20240704,123800,29234680,3310,3310,3310,3310,61
|
|
20240704,123700,29032770,3315,3315,3315,3315,0
|
|
20240704,123600,29032770,3315,3315,3315,3315,50
|
|
20240704,123500,28867020,3315,3315,3315,3315,50
|
|
20240704,123400,28701270,3320,3320,3320,3320,0
|
|
20240704,123300,28701270,3320,3320,3320,3320,50
|
|
20240704,123200,28535270,3320,3320,3320,3320,50
|
|
20240704,123100,28369270,3320,3320,3320,3320,0
|
|
20240704,123000,28369270,3320,3320,3320,3320,50
|
|
20240704,122900,28203270,3320,3320,3320,3320,50
|
|
20240704,122800,28037270,3320,3320,3320,3320,0
|
|
20240704,122700,28037270,3320,3320,3320,3320,50
|
|
20240704,122600,27871270,3320,3320,3320,3320,50
|
|
20240704,122500,27705270,3320,3320,3320,3320,0
|
|
20240704,122400,27705270,3320,3320,3320,3320,50
|
|
20240704,122300,27539270,3320,3320,3320,3320,52
|
|
20240704,122200,27366630,3315,3315,3315,3315,40
|
|
20240704,122100,27234030,3315,3315,3315,3315,10
|
|
20240704,122000,27200880,3315,3315,3315,3315,90
|
|
20240704,121900,26902530,3315,3315,3315,3315,20
|
|
20240704,121800,26836230,3315,3315,3315,3315,0
|
|
20240704,121700,26836230,3315,3315,3315,3315,45
|
|
20240704,121600,26687055,3315,3315,3315,3315,300
|
|
20240704,121500,25692555,3315,3315,3315,3315,0
|
|
20240704,121400,25692555,3315,3315,3315,3315,0
|
|
20240704,121300,25692555,3315,3315,3315,3315,0
|
|
20240704,121200,25692555,3315,3315,3315,3315,0
|
|
20240704,121100,25692555,3315,3315,3315,3315,0
|
|
20240704,121000,25692555,3315,3315,3315,3315,0
|
|
20240704,120900,25692555,3315,3315,3315,3315,0
|
|
20240704,120800,25692555,3315,3315,3315,3315,0
|
|
20240704,120700,25692555,3315,3315,3315,3315,150
|
|
20240704,120600,25195305,3315,3315,3315,3315,0
|
|
20240704,120500,25195305,3315,3315,3315,3315,0
|
|
20240704,120400,25195305,3315,3315,3315,3315,0
|
|
20240704,120300,25195305,3315,3315,3315,3315,0
|
|
20240704,120200,25195305,3315,3320,3320,3315,133
|
|
20240704,120100,24754160,3320,3320,3320,3320,0
|
|
20240704,120000,24754160,3320,3320,3320,3320,50
|
|
20240704,115900,24588160,3320,3320,3320,3320,50
|
|
20240704,115800,24422160,3320,3320,3320,3320,20
|
|
20240704,115700,24355760,3320,3320,3320,3320,50
|
|
20240704,115600,24189760,3320,3320,3320,3320,50
|
|
20240704,115500,24023760,3320,3320,3320,3320,50
|
|
20240704,115400,23857760,3320,3320,3320,3320,100
|
|
20240704,115300,23525760,3325,3320,3325,3320,101
|
|
20240704,115200,23190435,3320,3295,3320,3295,17
|
|
20240704,115100,23134245,3320,3320,3320,3320,97
|
|
20240704,115000,22812205,3290,3290,3290,3290,0
|
|
20240704,114900,22812205,3290,3290,3290,3290,0
|
|
20240704,114800,22812205,3290,3290,3290,3290,0
|
|
20240704,114700,22812205,3290,3290,3290,3290,5
|
|
20240704,114600,22795755,3290,3290,3290,3290,700
|
|
20240704,114500,20492755,3315,3315,3315,3315,91
|
|
20240704,114400,20191090,3320,3320,3320,3320,50
|
|
20240704,114300,20025090,3320,3320,3320,3320,0
|
|
20240704,114200,20025090,3320,3320,3320,3320,50
|
|
20240704,114100,19859090,3320,3320,3320,3320,50
|
|
20240704,114000,19693090,3320,3320,3320,3320,0
|
|
20240704,113900,19693090,3320,3320,3320,3320,50
|
|
20240704,113800,19527090,3320,3320,3320,3320,50
|
|
20240704,113700,19361090,3320,3320,3320,3320,0
|
|
20240704,113600,19361090,3320,3320,3320,3320,50
|
|
20240704,113500,19195090,3320,3320,3320,3320,52
|
|
20240704,113400,19022450,3320,3320,3320,3320,0
|
|
20240704,113300,19022450,3320,3320,3320,3320,50
|
|
20240704,113200,18856450,3320,3320,3320,3320,50
|
|
20240704,113100,18690450,3320,3320,3320,3320,0
|
|
20240704,113000,18690450,3320,3320,3320,3320,50
|
|
20240704,112900,18524450,3320,3320,3320,3320,50
|
|
20240704,112800,18358450,3320,3320,3320,3320,0
|
|
20240704,112700,18358450,3320,3320,3320,3320,50
|
|
20240704,112600,18192450,3320,3320,3320,3320,50
|
|
20240704,112500,18026450,3320,3320,3320,3320,0
|
|
20240704,112400,18026450,3320,3320,3320,3320,50
|
|
20240704,112300,17860450,3320,3320,3320,3320,50
|
|
20240704,112200,17694450,3320,3320,3320,3320,50
|
|
20240704,112100,17528450,3320,3320,3320,3320,50
|
|
20240704,112000,17362450,3325,3325,3325,3325,64
|
|
20240704,111900,17149650,3325,3325,3325,3325,0
|
|
20240704,111800,17149650,3325,3320,3325,3320,52
|
|
20240704,111700,16977000,3320,3320,3320,3320,36
|
|
20240704,111600,16857480,3320,3320,3320,3320,0
|
|
20240704,111500,16857480,3320,3320,3320,3320,50
|
|
20240704,111400,16691480,3320,3320,3320,3320,69
|
|
20240704,111300,16462400,3320,3320,3320,3320,0
|
|
20240704,111200,16462400,3320,3315,3320,3315,33
|
|
20240704,111100,16352995,3315,3315,3315,3315,170
|
|
20240704,111000,15789445,3315,3315,3315,3315,200
|
|
20240704,110900,15126445,3320,3315,3320,3315,36
|
|
20240704,110800,15007080,3290,3290,3290,3290,0
|
|
20240704,110700,15007080,3290,3290,3290,3290,0
|
|
20240704,110600,15007080,3290,3290,3290,3290,0
|
|
20240704,110500,15007080,3290,3290,3290,3290,0
|
|
20240704,110400,15007080,3290,3290,3290,3290,0
|
|
20240704,110300,15007080,3290,3290,3290,3290,0
|
|
20240704,110200,15007080,3290,3290,3290,3290,0
|
|
20240704,110100,15007080,3290,3290,3290,3290,0
|
|
20240704,110000,15007080,3290,3290,3290,3290,0
|
|
20240704,105900,15007080,3290,3290,3290,3290,1
|
|
20240704,105800,15003790,3290,3315,3315,3290,200
|
|
20240704,105700,14344850,3320,3320,3320,3320,50
|
|
20240704,105600,14178850,3320,3320,3320,3320,0
|
|
20240704,105500,14178850,3320,3320,3320,3320,50
|
|
20240704,105400,14012850,3320,3320,3320,3320,50
|
|
20240704,105300,13846850,3320,3325,3325,3320,4
|
|
20240704,105200,13833555,3320,3320,3320,3320,52
|
|
20240704,105100,13660915,3325,3325,3325,3325,50
|
|
20240704,105000,13494665,3325,3325,3325,3325,0
|
|
20240704,104900,13494665,3325,3325,3325,3325,50
|
|
20240704,104800,13328415,3325,3325,3325,3325,50
|
|
20240704,104700,13162165,3325,3325,3325,3325,0
|
|
20240704,104600,13162165,3325,3325,3325,3325,50
|
|
20240704,104500,12995915,3325,3325,3325,3325,50
|
|
20240704,104400,12829665,3325,3325,3325,3325,0
|
|
20240704,104300,12829665,3325,3325,3325,3325,50
|
|
20240704,104200,12663415,3325,3325,3325,3325,50
|
|
20240704,104100,12497165,3325,3325,3325,3325,0
|
|
20240704,104000,12497165,3325,3325,3325,3325,50
|
|
20240704,103900,12330915,3325,3325,3325,3325,50
|
|
20240704,103800,12164665,3325,3325,3325,3325,0
|
|
20240704,103700,12164665,3325,3325,3325,3325,50
|
|
20240704,103600,11998415,3325,3325,3325,3325,50
|
|
20240704,103500,11832165,3325,3325,3325,3325,0
|
|
20240704,103400,11832165,3325,3325,3325,3325,50
|
|
20240704,103300,11665915,3325,3325,3325,3325,50
|
|
20240704,103200,11499665,3325,3325,3325,3325,0
|
|
20240704,103100,11499665,3325,3320,3325,3295,66
|
|
20240704,103000,11280415,3325,3325,3325,3325,50
|
|
20240704,102900,11114165,3325,3325,3325,3325,0
|
|
20240704,102800,11114165,3325,3325,3325,3325,50
|
|
20240704,102700,10947915,3325,3325,3325,3325,54
|
|
20240704,102600,10768365,3325,3325,3325,3325,0
|
|
20240704,102500,10768365,3325,3325,3325,3325,50
|
|
20240704,102400,10602115,3325,3320,3325,3320,50
|
|
20240704,102300,10435990,3325,3325,3325,3325,0
|
|
20240704,102200,10435990,3325,3320,3325,3320,50
|
|
20240704,102100,10269840,3325,3325,3325,3325,50
|
|
20240704,102000,10103590,3325,3320,3325,3320,9
|
|
20240704,101900,10073705,3320,3320,3320,3320,51
|
|
20240704,101800,9904385,3320,3320,3320,3320,50
|
|
20240704,101700,9738385,3320,3320,3320,3320,3
|
|
20240704,101600,9728425,3320,3320,3320,3320,50
|
|
20240704,101500,9562425,3320,3320,3320,3320,50
|
|
20240704,101400,9396425,3320,3320,3320,3320,0
|
|
20240704,101300,9396425,3320,3320,3320,3320,50
|
|
20240704,101200,9230425,3320,3320,3320,3320,50
|
|
20240704,101100,9064425,3320,3320,3320,3320,0
|
|
20240704,101000,9064425,3320,3320,3320,3320,50
|
|
20240704,100900,8898425,3320,3320,3320,3320,50
|
|
20240704,100800,8732425,3320,3320,3320,3320,0
|
|
20240704,100700,8732425,3320,3320,3320,3320,50
|
|
20240704,100600,8566425,3320,3320,3320,3320,50
|
|
20240704,100500,8400425,3320,3320,3320,3320,0
|
|
20240704,100400,8400425,3320,3320,3320,3320,50
|
|
20240704,100300,8234425,3320,3320,3320,3320,50
|
|
20240704,100200,8068425,3320,3315,3320,3290,192
|
|
20240704,100100,7435825,3320,3325,3325,3320,52
|
|
20240704,100000,7262935,3325,3325,3325,3325,50
|
|
20240704,095900,7096685,3325,3325,3325,3325,0
|
|
20240704,095800,7096685,3325,3325,3325,3325,92
|
|
20240704,095700,6790785,3330,3325,3330,3325,25
|
|
20240704,095600,6707650,3325,3325,3325,3325,0
|
|
20240704,095500,6707650,3325,3325,3325,3325,50
|
|
20240704,095400,6541400,3330,3325,3330,3325,71
|
|
20240704,095300,6305220,3330,3330,3330,3330,0
|
|
20240704,095200,6305220,3330,3330,3330,3330,52
|
|
20240704,095100,6132060,3325,3325,3325,3325,50
|
|
20240704,095000,5965810,3325,3320,3325,3320,33
|
|
20240704,094900,5856240,3320,3330,3330,3320,7
|
|
20240704,094800,5832955,3330,3330,3330,3330,50
|
|
20240704,094700,5666455,3330,3330,3330,3330,50
|
|
20240704,094600,5499955,3330,3330,3330,3330,50
|
|
20240704,094500,5333455,3330,3325,3330,3325,52
|
|
20240704,094400,5160545,3325,3325,3325,3325,0
|
|
20240704,094300,5160545,3325,3325,3325,3325,50
|
|
20240704,094200,4994295,3325,3325,3325,3325,50
|
|
20240704,094100,4828045,3330,3325,3330,3325,14
|
|
20240704,094000,4781490,3325,3325,3325,3325,52
|
|
20240704,093900,4608590,3320,3320,3320,3320,50
|
|
20240704,093800,4442590,3320,3320,3320,3320,0
|
|
20240704,093700,4442590,3320,3320,3320,3320,54
|
|
20240704,093600,4263310,3320,3320,3320,3320,50
|
|
20240704,093500,4097310,3320,3315,3320,3315,4
|
|
20240704,093400,4084045,3315,3310,3315,3310,96
|
|
20240704,093300,3766030,3320,3310,3320,3310,5
|
|
20240704,093200,3749440,3310,3310,3310,3310,2
|
|
20240704,093100,3742820,3315,3315,3315,3315,50
|
|
20240704,093000,3577070,3315,3300,3315,3300,101
|
|
20240704,092900,3243740,3300,3300,3300,3300,0
|
|
20240704,092800,3243740,3300,3300,3300,3300,0
|
|
20240704,092700,3243740,3300,3300,3300,3300,0
|
|
20240704,092600,3243740,3300,3300,3300,3300,0
|
|
20240704,092500,3243740,3300,3300,3300,3300,0
|
|
20240704,092400,3243740,3300,3300,3300,3300,6
|
|
20240704,092300,3223940,3290,3290,3290,3290,299
|
|
20240704,092200,2240230,3290,3290,3290,3290,0
|
|
20240704,092100,2240230,3290,3290,3290,3290,4
|
|
20240704,092000,2227070,3280,3280,3280,3280,0
|
|
20240704,091900,2227070,3280,3280,3280,3280,0
|
|
20240704,091800,2227070,3280,3280,3280,3280,0
|
|
20240704,091700,2227070,3280,3280,3280,3280,0
|
|
20240704,091600,2227070,3280,3280,3280,3280,0
|
|
20240704,091500,2227070,3280,3280,3280,3280,0
|
|
20240704,091400,2227070,3280,3280,3280,3280,0
|
|
20240704,091300,2227070,3280,3280,3280,3280,4
|
|
20240704,091200,2213950,3280,3280,3280,3280,1
|
|
20240704,091100,2210670,3290,3290,3290,3290,0
|
|
20240704,091000,2210670,3290,3290,3290,3290,0
|
|
20240704,090900,2210670,3290,3290,3290,3290,0
|
|
20240704,090800,2210670,3290,3290,3290,3290,0
|
|
20240704,090700,2210670,3290,3290,3290,3290,0
|
|
20240704,090600,2210670,3290,3290,3290,3290,0
|
|
20240704,090500,2210670,3290,3290,3290,3290,0
|
|
20240704,090400,2210670,3290,3290,3290,3290,0
|
|
20240704,090300,2210670,3290,3290,3290,3290,0
|
|
20240704,090200,2210670,3290,3290,3290,3290,1
|
|
20240704,090100,2207380,3285,3285,3285,3285,1
|
|
20240704,090000,2204095,3285,3275,3285,3275,673
|