653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195000,73835520,3340,3340,3340,3340,1657
|
|
20240705,194900,73835520,3340,3340,3340,3340,0
|
|
20240705,194800,73835520,3340,3340,3340,3340,0
|
|
20240705,194700,73835520,3340,3340,3340,3340,0
|
|
20240705,194600,73835520,3340,3340,3340,3340,0
|
|
20240705,194500,73835520,3340,3340,3340,3340,0
|
|
20240705,194400,73835520,3340,3340,3340,3340,0
|
|
20240705,194300,73835520,3340,3340,3340,3340,0
|
|
20240705,194200,73835520,3340,3340,3340,3340,0
|
|
20240705,194100,73835520,3340,3340,3340,3340,0
|
|
20240705,194000,73835520,3340,3340,3340,3340,0
|
|
20240705,193900,73835520,3340,3340,3340,3340,0
|
|
20240705,193800,73835520,3340,3340,3340,3340,0
|
|
20240705,193700,73835520,3340,3340,3340,3340,0
|
|
20240705,193600,73835520,3340,3340,3340,3340,0
|
|
20240705,193500,73835520,3340,3340,3340,3340,0
|
|
20240705,193400,73835520,3340,3340,3340,3340,0
|
|
20240705,193300,73835520,3340,3340,3340,3340,0
|
|
20240705,193200,73835520,3340,3340,3340,3340,0
|
|
20240705,193100,73835520,3340,3340,3340,3340,0
|
|
20240705,193000,73835520,3340,3340,3340,3340,0
|
|
20240705,192900,73835520,3340,3340,3340,3340,0
|
|
20240705,192800,73835520,3340,3340,3340,3340,0
|
|
20240705,192700,73835520,3340,3340,3340,3340,0
|
|
20240705,192600,73835520,3340,3340,3340,3340,0
|
|
20240705,192500,73835520,3340,3340,3340,3340,0
|
|
20240705,192400,73835520,3340,3340,3340,3340,0
|
|
20240705,192300,73835520,3340,3340,3340,3340,0
|
|
20240705,192200,73835520,3340,3340,3340,3340,0
|
|
20240705,192100,73835520,3340,3340,3340,3340,0
|
|
20240705,192000,73835520,3340,3340,3340,3340,1657
|
|
20240705,191900,73835520,3340,3340,3340,3340,0
|
|
20240705,191800,73835520,3340,3340,3340,3340,0
|
|
20240705,191700,73835520,3340,3340,3340,3340,0
|
|
20240705,191600,73835520,3340,3340,3340,3340,0
|
|
20240705,191500,73835520,3340,3340,3340,3340,0
|
|
20240705,191400,73835520,3340,3340,3340,3340,0
|
|
20240705,191300,73835520,3340,3340,3340,3340,0
|
|
20240705,191200,73835520,3340,3340,3340,3340,0
|
|
20240705,191100,73835520,3340,3340,3340,3340,0
|
|
20240705,191000,73835520,3340,3340,3340,3340,0
|
|
20240705,190900,73835520,3340,3340,3340,3340,0
|
|
20240705,190800,73835520,3340,3340,3340,3340,0
|
|
20240705,190700,73835520,3340,3340,3340,3340,0
|
|
20240705,190600,73835520,3340,3340,3340,3340,0
|
|
20240705,190500,73835520,3340,3340,3340,3340,0
|
|
20240705,190400,73835520,3340,3340,3340,3340,0
|
|
20240705,190300,73835520,3340,3340,3340,3340,0
|
|
20240705,190200,73835520,3340,3340,3340,3340,0
|
|
20240705,190100,73835520,3340,3340,3340,3340,0
|
|
20240705,190000,73835520,3340,3340,3340,3340,0
|
|
20240705,185900,73835520,3340,3340,3340,3340,0
|
|
20240705,185800,73835520,3340,3340,3340,3340,0
|
|
20240705,185700,73835520,3340,3340,3340,3340,0
|
|
20240705,185600,73835520,3340,3340,3340,3340,0
|
|
20240705,185500,73835520,3340,3340,3340,3340,0
|
|
20240705,185400,73835520,3340,3340,3340,3340,0
|
|
20240705,185300,73835520,3340,3340,3340,3340,0
|
|
20240705,185200,73835520,3340,3340,3340,3340,0
|
|
20240705,185100,73835520,3340,3340,3340,3340,0
|
|
20240705,185000,73835520,3340,3340,3340,3340,1657
|
|
20240705,184900,73835520,3340,3340,3340,3340,0
|
|
20240705,184800,73835520,3340,3340,3340,3340,0
|
|
20240705,184700,73835520,3340,3340,3340,3340,0
|
|
20240705,184600,73835520,3340,3340,3340,3340,0
|
|
20240705,184500,73835520,3340,3340,3340,3340,0
|
|
20240705,184400,73835520,3340,3340,3340,3340,0
|
|
20240705,184300,73835520,3340,3340,3340,3340,0
|
|
20240705,184200,73835520,3340,3340,3340,3340,0
|
|
20240705,184100,73835520,3340,3340,3340,3340,0
|
|
20240705,184000,73835520,3340,3340,3340,3340,0
|
|
20240705,183900,73835520,3340,3340,3340,3340,0
|
|
20240705,183800,73835520,3340,3340,3340,3340,0
|
|
20240705,183700,73835520,3340,3340,3340,3340,0
|
|
20240705,183600,73835520,3340,3340,3340,3340,0
|
|
20240705,183500,73835520,3340,3340,3340,3340,0
|
|
20240705,183400,73835520,3340,3340,3340,3340,0
|
|
20240705,183300,73835520,3340,3340,3340,3340,0
|
|
20240705,183200,73835520,3340,3340,3340,3340,0
|
|
20240705,183100,73835520,3340,3340,3340,3340,0
|
|
20240705,183000,73835520,3340,3340,3340,3340,0
|
|
20240705,182900,73835520,3340,3340,3340,3340,0
|
|
20240705,182800,73835520,3340,3340,3340,3340,0
|
|
20240705,182700,73835520,3340,3340,3340,3340,0
|
|
20240705,182600,73835520,3340,3340,3340,3340,0
|
|
20240705,182500,73835520,3340,3340,3340,3340,0
|
|
20240705,182400,73835520,3340,3340,3340,3340,0
|
|
20240705,182300,73835520,3340,3340,3340,3340,0
|
|
20240705,182200,73835520,3340,3340,3340,3340,0
|
|
20240705,182100,73835520,3340,3340,3340,3340,0
|
|
20240705,182000,73835520,3340,3340,3340,3340,1657
|
|
20240705,181900,73835520,3340,3340,3340,3340,0
|
|
20240705,181800,73835520,3340,3340,3340,3340,0
|
|
20240705,181700,73835520,3340,3340,3340,3340,0
|
|
20240705,181600,73835520,3340,3340,3340,3340,0
|
|
20240705,181500,73835520,3340,3340,3340,3340,0
|
|
20240705,181400,73835520,3340,3340,3340,3340,0
|
|
20240705,181300,73835520,3340,3340,3340,3340,0
|
|
20240705,181200,73835520,3340,3340,3340,3340,0
|
|
20240705,181100,73835520,3340,3340,3340,3340,0
|
|
20240705,181000,73835520,3340,3340,3340,3340,0
|
|
20240705,180900,73835520,3340,3340,3340,3340,0
|
|
20240705,180800,73835520,3340,3340,3340,3340,0
|
|
20240705,180700,73835520,3340,3340,3340,3340,0
|
|
20240705,180600,73835520,3340,3340,3340,3340,0
|
|
20240705,180500,73835520,3340,3340,3340,3340,0
|
|
20240705,180400,73835520,3340,3340,3340,3340,0
|
|
20240705,180300,73835520,3340,3340,3340,3340,0
|
|
20240705,180200,73835520,3340,3340,3340,3340,0
|
|
20240705,180100,73835520,3340,3340,3340,3340,0
|
|
20240705,180000,73835520,3340,3340,3340,3340,0
|
|
20240705,175900,73835520,3340,3340,3340,3340,0
|
|
20240705,175800,73835520,3340,3340,3340,3340,0
|
|
20240705,175700,73835520,3340,3340,3340,3340,0
|
|
20240705,175600,73835520,3340,3340,3340,3340,0
|
|
20240705,175500,73835520,3340,3340,3340,3340,0
|
|
20240705,175400,73835520,3340,3340,3340,3340,0
|
|
20240705,175300,73835520,3340,3340,3340,3340,0
|
|
20240705,175200,73835520,3340,3340,3340,3340,0
|
|
20240705,175100,73835520,3340,3340,3340,3340,0
|
|
20240705,175000,73835520,3340,3340,3340,3340,1657
|
|
20240705,174900,73835520,3340,3340,3340,3340,0
|
|
20240705,174800,73835520,3340,3340,3340,3340,0
|
|
20240705,174700,73835520,3340,3340,3340,3340,0
|
|
20240705,174600,73835520,3340,3340,3340,3340,0
|
|
20240705,174500,73835520,3340,3340,3340,3340,0
|
|
20240705,174400,73835520,3340,3340,3340,3340,0
|
|
20240705,174300,73835520,3340,3340,3340,3340,0
|
|
20240705,174200,73835520,3340,3340,3340,3340,0
|
|
20240705,174100,73835520,3340,3340,3340,3340,0
|
|
20240705,174000,73835520,3340,3340,3340,3340,0
|
|
20240705,173900,73835520,3340,3340,3340,3340,0
|
|
20240705,173800,73835520,3340,3340,3340,3340,0
|
|
20240705,173700,73835520,3340,3340,3340,3340,0
|
|
20240705,173600,73835520,3340,3340,3340,3340,0
|
|
20240705,173500,73835520,3340,3340,3340,3340,0
|
|
20240705,173400,73835520,3340,3340,3340,3340,0
|
|
20240705,173300,73835520,3340,3340,3340,3340,0
|
|
20240705,173200,73835520,3340,3340,3340,3340,0
|
|
20240705,173100,73835520,3340,3340,3340,3340,0
|
|
20240705,173000,73835520,3340,3340,3340,3340,0
|
|
20240705,172900,73835520,3340,3340,3340,3340,0
|
|
20240705,172800,73835520,3340,3340,3340,3340,0
|
|
20240705,172700,73835520,3340,3340,3340,3340,0
|
|
20240705,172600,73835520,3340,3340,3340,3340,0
|
|
20240705,172500,73835520,3340,3340,3340,3340,0
|
|
20240705,172400,73835520,3340,3340,3340,3340,0
|
|
20240705,172300,73835520,3340,3340,3340,3340,0
|
|
20240705,172200,73835520,3340,3340,3340,3340,0
|
|
20240705,172100,73835520,3340,3340,3340,3340,0
|
|
20240705,172000,73835520,3340,3340,3340,3340,1657
|
|
20240705,171900,73835520,3340,3340,3340,3340,0
|
|
20240705,171800,73835520,3340,3340,3340,3340,0
|
|
20240705,171700,73835520,3340,3340,3340,3340,0
|
|
20240705,171600,73835520,3340,3340,3340,3340,0
|
|
20240705,171500,73835520,3340,3340,3340,3340,0
|
|
20240705,171400,73835520,3340,3340,3340,3340,0
|
|
20240705,171300,73835520,3340,3340,3340,3340,0
|
|
20240705,171200,73835520,3340,3340,3340,3340,0
|
|
20240705,171100,73835520,3340,3340,3340,3340,0
|
|
20240705,171000,73835520,3340,3340,3340,3340,0
|
|
20240705,170900,73835520,3340,3340,3340,3340,0
|
|
20240705,170800,73835520,3340,3340,3340,3340,0
|
|
20240705,170700,73835520,3340,3340,3340,3340,0
|
|
20240705,170600,73835520,3340,3340,3340,3340,0
|
|
20240705,170500,73835520,3340,3340,3340,3340,0
|
|
20240705,170400,73835520,3340,3340,3340,3340,0
|
|
20240705,170300,73835520,3340,3340,3340,3340,0
|
|
20240705,170200,73835520,3340,3340,3340,3340,0
|
|
20240705,170100,73835520,3340,3340,3340,3340,0
|
|
20240705,170000,73835520,3340,3340,3340,3340,0
|
|
20240705,165900,73835520,3340,3340,3340,3340,0
|
|
20240705,165800,73835520,3340,3340,3340,3340,0
|
|
20240705,165700,73835520,3340,3340,3340,3340,0
|
|
20240705,165600,73835520,3340,3340,3340,3340,0
|
|
20240705,165500,73835520,3340,3340,3340,3340,0
|
|
20240705,165400,73835520,3340,3340,3340,3340,0
|
|
20240705,165300,73835520,3340,3340,3340,3340,0
|
|
20240705,165200,73835520,3340,3340,3340,3340,0
|
|
20240705,165100,73835520,3340,3340,3340,3340,0
|
|
20240705,165000,73835520,3340,3340,3340,3340,1657
|
|
20240705,164900,73835520,3340,3340,3340,3340,0
|
|
20240705,164800,73835520,3340,3340,3340,3340,0
|
|
20240705,164700,73835520,3340,3340,3340,3340,0
|
|
20240705,164600,73835520,3340,3340,3340,3340,0
|
|
20240705,164500,73835520,3340,3340,3340,3340,0
|
|
20240705,164400,73835520,3340,3340,3340,3340,0
|
|
20240705,164300,73835520,3340,3340,3340,3340,0
|
|
20240705,164200,73835520,3340,3340,3340,3340,0
|
|
20240705,164100,73835520,3340,3340,3340,3340,0
|
|
20240705,164000,73835520,3340,3340,3340,3340,0
|
|
20240705,163900,73835520,3340,3340,3340,3340,0
|
|
20240705,163800,73835520,3340,3340,3340,3340,0
|
|
20240705,163700,73835520,3340,3340,3340,3340,0
|
|
20240705,163600,73835520,3340,3340,3340,3340,0
|
|
20240705,163500,73835520,3340,3340,3340,3340,0
|
|
20240705,163400,73835520,3340,3340,3340,3340,0
|
|
20240705,163300,73835520,3340,3340,3340,3340,0
|
|
20240705,163200,73835520,3340,3340,3340,3340,0
|
|
20240705,163100,73835520,3340,3340,3340,3340,0
|
|
20240705,163000,73835520,3340,3340,3340,3340,0
|
|
20240705,162900,73835520,3340,3340,3340,3340,0
|
|
20240705,162800,73835520,3340,3340,3340,3340,0
|
|
20240705,162700,73835520,3340,3340,3340,3340,0
|
|
20240705,162600,73835520,3340,3340,3340,3340,0
|
|
20240705,162500,73835520,3340,3340,3340,3340,0
|
|
20240705,162400,73835520,3340,3340,3340,3340,0
|
|
20240705,162300,73835520,3340,3340,3340,3340,0
|
|
20240705,162200,73835520,3340,3340,3340,3340,0
|
|
20240705,162100,73835520,3340,3340,3340,3340,0
|
|
20240705,162000,73835520,3340,3340,3340,3340,1657
|
|
20240705,161900,73835520,3340,3340,3340,3340,0
|
|
20240705,161800,73835520,3340,3340,3340,3340,0
|
|
20240705,161700,73835520,3340,3340,3340,3340,0
|
|
20240705,161600,73835520,3340,3340,3340,3340,0
|
|
20240705,161500,73835520,3340,3340,3340,3340,0
|
|
20240705,161400,73835520,3340,3340,3340,3340,0
|
|
20240705,161300,73835520,3340,3340,3340,3340,0
|
|
20240705,161200,73835520,3340,3340,3340,3340,0
|
|
20240705,161100,73835520,3340,3340,3340,3340,0
|
|
20240705,161000,73835520,3340,3340,3340,3340,0
|
|
20240705,160900,73835520,3340,3340,3340,3340,0
|
|
20240705,160800,73835520,3340,3340,3340,3340,0
|
|
20240705,160700,73835520,3340,3340,3340,3340,0
|
|
20240705,160600,73835520,3340,3340,3340,3340,0
|
|
20240705,160500,73835520,3340,3340,3340,3340,0
|
|
20240705,160400,73835520,3340,3340,3340,3340,0
|
|
20240705,160300,73835520,3340,3340,3340,3340,0
|
|
20240705,160200,73835520,3340,3340,3340,3340,0
|
|
20240705,160100,73835520,3340,3340,3340,3340,0
|
|
20240705,160000,73835520,3340,3340,3340,3340,0
|
|
20240705,155900,73835520,3340,3340,3340,3340,0
|
|
20240705,155800,73835520,3340,3340,3340,3340,0
|
|
20240705,155700,73835520,3340,3340,3340,3340,0
|
|
20240705,155600,73835520,3340,3340,3340,3340,0
|
|
20240705,155500,73835520,3340,3340,3340,3340,0
|
|
20240705,155400,73835520,3340,3340,3340,3340,0
|
|
20240705,155300,73835520,3340,3340,3340,3340,0
|
|
20240705,155200,73835520,3340,3340,3340,3340,0
|
|
20240705,155100,73835520,3340,3340,3340,3340,0
|
|
20240705,155000,73835520,3340,3340,3340,3340,1657
|
|
20240705,154900,73835520,3340,3340,3340,3340,0
|
|
20240705,154800,73835520,3340,3340,3340,3340,0
|
|
20240705,154700,73835520,3340,3340,3340,3340,0
|
|
20240705,154600,73835520,3340,3340,3340,3340,0
|
|
20240705,154500,73835520,3340,3340,3340,3340,0
|
|
20240705,154400,73835520,3340,3340,3340,3340,0
|
|
20240705,154300,73835520,3340,3340,3340,3340,0
|
|
20240705,154200,73835520,3340,3340,3340,3340,0
|
|
20240705,154100,73835520,3340,3340,3340,3340,0
|
|
20240705,154000,73835520,3340,3340,3340,3340,0
|
|
20240705,153900,73835520,3340,3340,3340,3340,0
|
|
20240705,153800,73835520,3340,3340,3340,3340,0
|
|
20240705,153700,73835520,3340,3340,3340,3340,0
|
|
20240705,153600,73835520,3340,3340,3340,3340,0
|
|
20240705,153500,73835520,3340,3340,3340,3340,0
|
|
20240705,153400,73835520,3340,3340,3340,3340,0
|
|
20240705,153300,73835520,3340,3340,3340,3340,0
|
|
20240705,153200,73835520,3340,3340,3340,3340,0
|
|
20240705,153100,73835520,3340,3340,3340,3340,0
|
|
20240705,153000,73835520,3340,3340,3340,3340,1657
|
|
20240705,152900,68301140,3340,3340,3340,3340,0
|
|
20240705,152800,68301140,3340,3340,3340,3340,0
|
|
20240705,152700,68301140,3340,3340,3340,3340,0
|
|
20240705,152600,68301140,3340,3340,3340,3340,0
|
|
20240705,152500,68301140,3340,3340,3340,3340,0
|
|
20240705,152400,68301140,3340,3340,3340,3340,0
|
|
20240705,152300,68301140,3340,3340,3340,3340,0
|
|
20240705,152200,68301140,3340,3340,3340,3340,0
|
|
20240705,152100,68301140,3340,3340,3340,3340,0
|
|
20240705,152000,68301140,3340,3340,3340,3340,0
|
|
20240705,151900,68301140,3340,3340,3340,3340,20
|
|
20240705,151800,68234340,3340,3340,3340,3340,0
|
|
20240705,151700,68234340,3340,3340,3340,3340,0
|
|
20240705,151600,68234340,3340,3340,3340,3340,308
|
|
20240705,151500,67205620,3335,3335,3335,3335,67
|
|
20240705,151400,66982175,3340,3340,3340,3340,0
|
|
20240705,151300,66982175,3340,3340,3340,3340,99
|
|
20240705,151200,66651515,3340,3340,3340,3340,0
|
|
20240705,151100,66651515,3340,3340,3340,3340,2
|
|
20240705,151000,66644835,3335,3335,3335,3335,0
|
|
20240705,150900,66644835,3335,3335,3335,3335,32
|
|
20240705,150800,66538115,3340,3340,3340,3340,1
|
|
20240705,150700,66534775,3335,3335,3335,3335,0
|
|
20240705,150600,66534775,3335,3335,3335,3335,30
|
|
20240705,150500,66434725,3340,3340,3340,3340,0
|
|
20240705,150400,66434725,3340,3340,3340,3340,0
|
|
20240705,150300,66434725,3340,3340,3340,3340,0
|
|
20240705,150200,66434725,3340,3340,3340,3340,0
|
|
20240705,150100,66434725,3340,3340,3340,3340,0
|
|
20240705,150000,66434725,3340,3340,3340,3340,0
|
|
20240705,145900,66434725,3340,3340,3340,3340,0
|
|
20240705,145800,66434725,3340,3340,3340,3340,99
|
|
20240705,145700,66104065,3335,3335,3335,3335,0
|
|
20240705,145600,66104065,3335,3335,3335,3335,0
|
|
20240705,145500,66104065,3335,3335,3335,3335,0
|
|
20240705,145400,66104065,3335,3335,3335,3335,0
|
|
20240705,145300,66104065,3335,3335,3335,3335,0
|
|
20240705,145200,66104065,3335,3335,3335,3335,0
|
|
20240705,145100,66104065,3335,3335,3335,3335,0
|
|
20240705,145000,66104065,3335,3335,3335,3335,2
|
|
20240705,144900,66097395,3335,3335,3335,3335,0
|
|
20240705,144800,66097395,3335,3335,3335,3335,0
|
|
20240705,144700,66097395,3335,3335,3335,3335,0
|
|
20240705,144600,66097395,3335,3335,3335,3335,0
|
|
20240705,144500,66097395,3335,3335,3335,3335,0
|
|
20240705,144400,66097395,3335,3335,3335,3335,0
|
|
20240705,144300,66097395,3335,3335,3335,3335,0
|
|
20240705,144200,66097395,3335,3335,3335,3335,0
|
|
20240705,144100,66097395,3335,3335,3335,3335,151
|
|
20240705,144000,65593810,3340,3340,3340,3340,0
|
|
20240705,143900,65593810,3340,3340,3340,3340,1
|
|
20240705,143800,65590470,3340,3340,3340,3340,0
|
|
20240705,143700,65590470,3340,3340,3340,3340,0
|
|
20240705,143600,65590470,3340,3340,3340,3340,0
|
|
20240705,143500,65590470,3340,3340,3340,3340,32
|
|
20240705,143400,65483590,3335,3335,3335,3335,0
|
|
20240705,143300,65483590,3335,3335,3335,3335,0
|
|
20240705,143200,65483590,3335,3335,3335,3335,0
|
|
20240705,143100,65483590,3335,3335,3335,3335,0
|
|
20240705,143000,65483590,3335,3335,3335,3335,0
|
|
20240705,142900,65483590,3335,3335,3335,3335,0
|
|
20240705,142800,65483590,3335,3335,3335,3335,80
|
|
20240705,142700,65216790,3335,3335,3335,3335,0
|
|
20240705,142600,65216790,3335,3335,3335,3335,0
|
|
20240705,142500,65216790,3335,3335,3335,3335,0
|
|
20240705,142400,65216790,3335,3335,3335,3335,0
|
|
20240705,142300,65216790,3335,3335,3335,3335,0
|
|
20240705,142200,65216790,3335,3335,3335,3335,0
|
|
20240705,142100,65216790,3335,3335,3335,3335,0
|
|
20240705,142000,65216790,3335,3335,3335,3335,0
|
|
20240705,141900,65216790,3335,3335,3335,3335,0
|
|
20240705,141800,65216790,3335,3335,3335,3335,10
|
|
20240705,141700,65183440,3335,3335,3335,3335,0
|
|
20240705,141600,65183440,3335,3335,3335,3335,0
|
|
20240705,141500,65183440,3335,3335,3335,3335,2
|
|
20240705,141400,65176770,3335,3335,3335,3335,0
|
|
20240705,141300,65176770,3335,3335,3335,3335,0
|
|
20240705,141200,65176770,3335,3335,3335,3335,0
|
|
20240705,141100,65176770,3335,3335,3335,3335,316
|
|
20240705,141000,64122910,3340,3340,3340,3340,6
|
|
20240705,140900,64102870,3340,3340,3340,3340,0
|
|
20240705,140800,64102870,3340,3340,3340,3340,0
|
|
20240705,140700,64102870,3340,3340,3340,3340,10
|
|
20240705,140600,64069470,3340,3340,3340,3340,0
|
|
20240705,140500,64069470,3340,3340,3340,3340,0
|
|
20240705,140400,64069470,3340,3340,3340,3340,0
|
|
20240705,140300,64069470,3340,3340,3340,3340,0
|
|
20240705,140200,64069470,3340,3340,3340,3340,0
|
|
20240705,140100,64069470,3340,3340,3340,3340,0
|
|
20240705,140000,64069470,3340,3340,3340,3340,186
|
|
20240705,135900,63448230,3340,3340,3340,3340,124
|
|
20240705,135800,63034070,3340,3340,3340,3340,0
|
|
20240705,135700,63034070,3340,3340,3340,3340,50
|
|
20240705,135600,62867070,3340,3340,3340,3340,0
|
|
20240705,135500,62867070,3340,3340,3340,3340,0
|
|
20240705,135400,62867070,3340,3340,3340,3340,0
|
|
20240705,135300,62867070,3340,3345,3345,3340,161
|
|
20240705,135200,62329325,3345,3340,3345,3340,30
|
|
20240705,135100,62229115,3340,3340,3340,3340,0
|
|
20240705,135000,62229115,3340,3340,3340,3340,25
|
|
20240705,134900,62145615,3335,3335,3335,3335,0
|
|
20240705,134800,62145615,3335,3335,3335,3335,0
|
|
20240705,134700,62145615,3335,3335,3335,3335,0
|
|
20240705,134600,62145615,3335,3335,3335,3335,0
|
|
20240705,134500,62145615,3335,3335,3335,3335,0
|
|
20240705,134400,62145615,3335,3335,3335,3335,0
|
|
20240705,134300,62145615,3335,3335,3335,3335,0
|
|
20240705,134200,62145615,3335,3335,3335,3335,0
|
|
20240705,134100,62145615,3335,3335,3335,3335,0
|
|
20240705,134000,62145615,3335,3335,3335,3335,0
|
|
20240705,133900,62145615,3335,3335,3335,3335,0
|
|
20240705,133800,62145615,3335,3335,3335,3335,100
|
|
20240705,133700,61812115,3335,3335,3335,3335,0
|
|
20240705,133600,61812115,3335,3335,3335,3335,35
|
|
20240705,133500,61695390,3340,3340,3340,3340,0
|
|
20240705,133400,61695390,3340,3340,3340,3340,0
|
|
20240705,133300,61695390,3340,3340,3340,3340,0
|
|
20240705,133200,61695390,3340,3340,3340,3340,0
|
|
20240705,133100,61695390,3340,3340,3340,3340,0
|
|
20240705,133000,61695390,3340,3340,3340,3340,0
|
|
20240705,132900,61695390,3340,3340,3340,3340,0
|
|
20240705,132800,61695390,3340,3340,3340,3340,0
|
|
20240705,132700,61695390,3340,3340,3340,3340,176
|
|
20240705,132600,61107550,3345,3345,3345,3345,0
|
|
20240705,132500,61107550,3345,3345,3345,3345,0
|
|
20240705,132400,61107550,3345,3345,3345,3345,0
|
|
20240705,132300,61107550,3345,3345,3345,3345,0
|
|
20240705,132200,61107550,3345,3345,3345,3345,0
|
|
20240705,132100,61107550,3345,3345,3345,3345,0
|
|
20240705,132000,61107550,3345,3345,3345,3345,0
|
|
20240705,131900,61107550,3345,3345,3345,3345,0
|
|
20240705,131800,61107550,3345,3345,3345,3345,0
|
|
20240705,131700,61107550,3345,3345,3345,3345,0
|
|
20240705,131600,61107550,3345,3345,3345,3345,0
|
|
20240705,131500,61107550,3345,3345,3345,3345,0
|
|
20240705,131400,61107550,3345,3345,3345,3345,0
|
|
20240705,131300,61107550,3345,3345,3345,3345,0
|
|
20240705,131200,61107550,3345,3345,3345,3345,0
|
|
20240705,131100,61107550,3345,3345,3345,3345,2
|
|
20240705,131000,61100860,3340,3340,3340,3340,20
|
|
20240705,130900,61034060,3340,3340,3340,3340,78
|
|
20240705,130800,60773540,3345,3345,3345,3345,0
|
|
20240705,130700,60773540,3345,3345,3345,3345,0
|
|
20240705,130600,60773540,3345,3345,3345,3345,0
|
|
20240705,130500,60773540,3345,3345,3345,3345,0
|
|
20240705,130400,60773540,3345,3345,3345,3345,9
|
|
20240705,130300,60743435,3340,3340,3340,3340,0
|
|
20240705,130200,60743435,3340,3340,3340,3340,0
|
|
20240705,130100,60743435,3340,3340,3340,3340,0
|
|
20240705,130000,60743435,3340,3340,3340,3340,26
|
|
20240705,125900,60656595,3345,3345,3345,3345,187
|
|
20240705,125800,60031080,3345,3345,3345,3345,0
|
|
20240705,125700,60031080,3345,3345,3345,3345,0
|
|
20240705,125600,60031080,3345,3345,3345,3345,0
|
|
20240705,125500,60031080,3345,3345,3345,3345,0
|
|
20240705,125400,60031080,3345,3345,3345,3345,0
|
|
20240705,125300,60031080,3345,3345,3345,3345,0
|
|
20240705,125200,60031080,3345,3345,3345,3345,0
|
|
20240705,125100,60031080,3345,3345,3345,3345,0
|
|
20240705,125000,60031080,3345,3345,3345,3345,0
|
|
20240705,124900,60031080,3345,3345,3345,3345,25
|
|
20240705,124800,59947455,3345,3345,3345,3345,0
|
|
20240705,124700,59947455,3345,3345,3345,3345,0
|
|
20240705,124600,59947455,3345,3345,3345,3345,0
|
|
20240705,124500,59947455,3345,3345,3345,3345,0
|
|
20240705,124400,59947455,3345,3345,3345,3345,0
|
|
20240705,124300,59947455,3345,3345,3345,3345,0
|
|
20240705,124200,59947455,3345,3345,3345,3345,0
|
|
20240705,124100,59947455,3345,3345,3345,3345,500
|
|
20240705,124000,58274955,3345,3345,3345,3345,8
|
|
20240705,123900,58248195,3345,3345,3345,3345,0
|
|
20240705,123800,58248195,3345,3345,3345,3345,200
|
|
20240705,123700,57579195,3345,3345,3345,3345,90
|
|
20240705,123600,57278145,3345,3345,3345,3345,37
|
|
20240705,123500,57154380,3345,3345,3345,3345,0
|
|
20240705,123400,57154380,3345,3345,3345,3345,0
|
|
20240705,123300,57154380,3345,3345,3345,3345,0
|
|
20240705,123200,57154380,3345,3345,3345,3345,0
|
|
20240705,123100,57154380,3345,3345,3345,3345,0
|
|
20240705,123000,57154380,3345,3345,3345,3345,0
|
|
20240705,122900,57154380,3345,3340,3345,3340,2
|
|
20240705,122800,57147695,3345,3340,3345,3340,17
|
|
20240705,122700,57090905,3330,3330,3330,3330,0
|
|
20240705,122600,57090905,3330,3330,3330,3330,0
|
|
20240705,122500,57090905,3330,3330,3330,3330,0
|
|
20240705,122400,57090905,3330,3330,3330,3330,4
|
|
20240705,122300,57077585,3315,3315,3315,3315,0
|
|
20240705,122200,57077585,3315,3315,3315,3315,0
|
|
20240705,122100,57077585,3315,3315,3315,3315,0
|
|
20240705,122000,57077585,3315,3315,3315,3315,0
|
|
20240705,121900,57077585,3315,3315,3315,3315,0
|
|
20240705,121800,57077585,3315,3315,3315,3315,3
|
|
20240705,121700,57067640,3315,3315,3315,3315,0
|
|
20240705,121600,57067640,3315,3315,3315,3315,0
|
|
20240705,121500,57067640,3315,3315,3315,3315,10
|
|
20240705,121400,57034490,3330,3330,3330,3330,0
|
|
20240705,121300,57034490,3330,3330,3330,3330,0
|
|
20240705,121200,57034490,3330,3330,3330,3330,0
|
|
20240705,121100,57034490,3330,3330,3330,3330,0
|
|
20240705,121000,57034490,3330,3330,3330,3330,0
|
|
20240705,120900,57034490,3330,3330,3330,3330,0
|
|
20240705,120800,57034490,3330,3330,3330,3330,7
|
|
20240705,120700,57011180,3330,3330,3330,3330,0
|
|
20240705,120600,57011180,3330,3335,3335,3330,200
|
|
20240705,120500,56345145,3345,3345,3345,3345,0
|
|
20240705,120400,56345145,3345,3345,3345,3345,0
|
|
20240705,120300,56345145,3345,3345,3345,3345,0
|
|
20240705,120200,56345145,3345,3345,3345,3345,0
|
|
20240705,120100,56345145,3345,3345,3345,3345,0
|
|
20240705,120000,56345145,3345,3345,3345,3345,0
|
|
20240705,115900,56345145,3345,3345,3345,3345,0
|
|
20240705,115800,56345145,3345,3345,3345,3345,0
|
|
20240705,115700,56345145,3345,3345,3345,3345,0
|
|
20240705,115600,56345145,3345,3345,3345,3345,0
|
|
20240705,115500,56345145,3345,3345,3345,3345,0
|
|
20240705,115400,56345145,3345,3345,3345,3345,2000
|
|
20240705,115300,49655145,3345,3345,3345,3345,0
|
|
20240705,115200,49655145,3345,3345,3345,3345,2
|
|
20240705,115100,49648455,3350,3345,3350,3345,119
|
|
20240705,115000,49249845,3350,3350,3350,3350,0
|
|
20240705,114900,49249845,3350,3350,3350,3350,230
|
|
20240705,114800,48479345,3350,3350,3350,3350,73
|
|
20240705,114700,48234795,3350,3350,3350,3350,3
|
|
20240705,114600,48224745,3350,3345,3350,3345,1505
|
|
20240705,114500,43185415,3335,3345,3345,3335,543
|
|
20240705,114400,41369090,3345,3345,3345,3345,541
|
|
20240705,114300,39559445,3345,3340,3345,3340,1733
|
|
20240705,114200,33764235,3340,3340,3340,3340,697
|
|
20240705,114100,31436255,3340,3340,3340,3340,0
|
|
20240705,114000,31436255,3340,3340,3340,3340,0
|
|
20240705,113900,31436255,3340,3340,3340,3340,0
|
|
20240705,113800,31436255,3340,3335,3340,3335,502
|
|
20240705,113700,29762075,3340,3330,3340,3330,1000
|
|
20240705,113600,26427665,3330,3330,3330,3330,250
|
|
20240705,113500,25595165,3330,3305,3330,3300,1263
|
|
20240705,113400,21420335,3305,3305,3305,3305,0
|
|
20240705,113300,21420335,3305,3305,3305,3305,0
|
|
20240705,113200,21420335,3305,3305,3305,3305,0
|
|
20240705,113100,21420335,3305,3305,3305,3305,54
|
|
20240705,113000,21241865,3305,3305,3305,3305,90
|
|
20240705,112900,20944415,3305,3305,3305,3305,72
|
|
20240705,112800,20706455,3305,3305,3305,3305,1025
|
|
20240705,112700,17318830,3300,3300,3300,3300,0
|
|
20240705,112600,17318830,3300,3300,3300,3300,0
|
|
20240705,112500,17318830,3300,3300,3300,3300,0
|
|
20240705,112400,17318830,3300,3300,3300,3300,0
|
|
20240705,112300,17318830,3300,3300,3300,3300,0
|
|
20240705,112200,17318830,3300,3300,3300,3300,0
|
|
20240705,112100,17318830,3300,3300,3300,3300,0
|
|
20240705,112000,17318830,3300,3300,3300,3300,0
|
|
20240705,111900,17318830,3300,3300,3300,3300,0
|
|
20240705,111800,17318830,3300,3300,3300,3300,0
|
|
20240705,111700,17318830,3300,3300,3300,3300,0
|
|
20240705,111600,17318830,3300,3300,3300,3300,0
|
|
20240705,111500,17318830,3300,3300,3300,3300,0
|
|
20240705,111400,17318830,3300,3300,3300,3300,0
|
|
20240705,111300,17318830,3300,3300,3300,3300,0
|
|
20240705,111200,17318830,3300,3300,3300,3300,0
|
|
20240705,111100,17318830,3300,3300,3300,3300,0
|
|
20240705,111000,17318830,3300,3300,3300,3300,0
|
|
20240705,110900,17318830,3300,3300,3300,3300,0
|
|
20240705,110800,17318830,3300,3300,3300,3300,0
|
|
20240705,110700,17318830,3300,3300,3300,3300,20
|
|
20240705,110600,17252830,3305,3305,3305,3305,184
|
|
20240705,110500,16644710,3305,3305,3305,3305,0
|
|
20240705,110400,16644710,3305,3305,3305,3305,0
|
|
20240705,110300,16644710,3305,3305,3305,3305,0
|
|
20240705,110200,16644710,3305,3305,3305,3305,0
|
|
20240705,110100,16644710,3305,3305,3305,3305,0
|
|
20240705,110000,16644710,3305,3305,3305,3305,0
|
|
20240705,105900,16644710,3305,3305,3305,3305,0
|
|
20240705,105800,16644710,3305,3305,3305,3305,0
|
|
20240705,105700,16644710,3305,3305,3305,3305,0
|
|
20240705,105600,16644710,3305,3305,3305,3305,0
|
|
20240705,105500,16644710,3305,3305,3305,3305,0
|
|
20240705,105400,16644710,3305,3305,3305,3305,0
|
|
20240705,105300,16644710,3305,3330,3330,3305,2000
|
|
20240705,105200,10029145,3330,3330,3330,3330,55
|
|
20240705,105100,9845995,3335,3335,3335,3335,0
|
|
20240705,105000,9845995,3335,3335,3335,3335,0
|
|
20240705,104900,9845995,3335,3335,3335,3335,1
|
|
20240705,104800,9842660,3335,3335,3335,3335,0
|
|
20240705,104700,9842660,3335,3335,3335,3335,0
|
|
20240705,104600,9842660,3335,3335,3335,3335,9
|
|
20240705,104500,9812645,3330,3330,3330,3330,0
|
|
20240705,104400,9812645,3330,3330,3330,3330,0
|
|
20240705,104300,9812645,3330,3330,3330,3330,60
|
|
20240705,104200,9612845,3330,3330,3330,3330,10
|
|
20240705,104100,9579545,3330,3330,3330,3330,0
|
|
20240705,104000,9579545,3330,3330,3330,3330,0
|
|
20240705,103900,9579545,3330,3330,3330,3330,1
|
|
20240705,103800,9576215,3330,3330,3330,3330,0
|
|
20240705,103700,9576215,3330,3330,3330,3330,0
|
|
20240705,103600,9576215,3330,3330,3330,3330,5
|
|
20240705,103500,9559565,3330,3330,3330,3330,0
|
|
20240705,103400,9559565,3330,3330,3330,3330,0
|
|
20240705,103300,9559565,3330,3330,3330,3330,0
|
|
20240705,103200,9559565,3330,3330,3330,3330,0
|
|
20240705,103100,9559565,3330,3330,3330,3330,0
|
|
20240705,103000,9559565,3330,3330,3330,3330,0
|
|
20240705,102900,9559565,3330,3330,3330,3330,0
|
|
20240705,102800,9559565,3330,3330,3330,3330,0
|
|
20240705,102700,9559565,3330,3330,3330,3330,50
|
|
20240705,102600,9393065,3330,3330,3330,3330,31
|
|
20240705,102500,9289835,3330,3330,3330,3330,74
|
|
20240705,102400,9043415,3330,3330,3330,3330,401
|
|
20240705,102300,7708085,3330,3330,3330,3330,0
|
|
20240705,102200,7708085,3330,3330,3330,3330,31
|
|
20240705,102100,7604855,3330,3330,3330,3330,186
|
|
20240705,102000,6985475,3330,3330,3330,3330,0
|
|
20240705,101900,6985475,3330,3330,3330,3330,0
|
|
20240705,101800,6985475,3330,3330,3330,3330,0
|
|
20240705,101700,6985475,3330,3330,3330,3330,0
|
|
20240705,101600,6985475,3330,3330,3330,3330,0
|
|
20240705,101500,6985475,3330,3330,3330,3330,1
|
|
20240705,101400,6982145,3310,3310,3310,3310,0
|
|
20240705,101300,6982145,3310,3320,3320,3310,189
|
|
20240705,101200,6355345,3320,3320,3320,3320,0
|
|
20240705,101100,6355345,3320,3320,3320,3320,6
|
|
20240705,101000,6335425,3320,3320,3320,3320,0
|
|
20240705,100900,6335425,3320,3320,3320,3320,0
|
|
20240705,100800,6335425,3320,3320,3320,3320,0
|
|
20240705,100700,6335425,3320,3320,3320,3320,0
|
|
20240705,100600,6335425,3320,3320,3320,3320,0
|
|
20240705,100500,6335425,3320,3320,3320,3320,0
|
|
20240705,100400,6335425,3320,3320,3320,3320,0
|
|
20240705,100300,6335425,3320,3320,3320,3320,28
|
|
20240705,100200,6242465,3325,3325,3325,3325,0
|
|
20240705,100100,6242465,3325,3325,3325,3325,26
|
|
20240705,100000,6156015,3330,3330,3330,3330,0
|
|
20240705,095900,6156015,3330,3330,3330,3330,0
|
|
20240705,095800,6156015,3330,3330,3330,3330,0
|
|
20240705,095700,6156015,3330,3330,3330,3330,3
|
|
20240705,095600,6146025,3330,3330,3330,3330,0
|
|
20240705,095500,6146025,3330,3330,3330,3330,0
|
|
20240705,095400,6146025,3330,3330,3330,3330,6
|
|
20240705,095300,6126045,3330,3330,3330,3330,0
|
|
20240705,095200,6126045,3330,3330,3330,3330,5
|
|
20240705,095100,6109395,3330,3330,3330,3330,0
|
|
20240705,095000,6109395,3330,3330,3330,3330,0
|
|
20240705,094900,6109395,3330,3330,3330,3330,0
|
|
20240705,094800,6109395,3330,3330,3330,3330,0
|
|
20240705,094700,6109395,3330,3330,3330,3330,3
|
|
20240705,094600,6099405,3325,3325,3325,3325,0
|
|
20240705,094500,6099405,3325,3325,3325,3325,0
|
|
20240705,094400,6099405,3325,3325,3325,3325,0
|
|
20240705,094300,6099405,3325,3325,3325,3325,0
|
|
20240705,094200,6099405,3325,3325,3325,3325,0
|
|
20240705,094100,6099405,3325,3325,3325,3325,0
|
|
20240705,094000,6099405,3325,3325,3325,3325,1
|
|
20240705,093900,6096080,3325,3325,3325,3325,1
|
|
20240705,093800,6092755,3325,3325,3325,3325,2
|
|
20240705,093700,6086105,3325,3325,3325,3325,6
|
|
20240705,093600,6066155,3330,3330,3330,3330,0
|
|
20240705,093500,6066155,3330,3330,3330,3330,3
|
|
20240705,093400,6056165,3340,3340,3340,3340,0
|
|
20240705,093300,6056165,3340,3340,3340,3340,0
|
|
20240705,093200,6056165,3340,3340,3340,3340,3
|
|
20240705,093100,6046145,3335,3335,3335,3335,0
|
|
20240705,093000,6046145,3335,3335,3335,3335,5
|
|
20240705,092900,6029470,3345,3345,3345,3345,0
|
|
20240705,092800,6029470,3345,3345,3345,3345,0
|
|
20240705,092700,6029470,3345,3345,3345,3345,0
|
|
20240705,092600,6029470,3345,3345,3345,3345,0
|
|
20240705,092500,6029470,3345,3345,3345,3345,0
|
|
20240705,092400,6029470,3345,3345,3345,3345,0
|
|
20240705,092300,6029470,3345,3330,3345,3330,1501
|
|
20240705,092200,1011825,3330,3330,3330,3330,0
|
|
20240705,092100,1011825,3330,3330,3330,3330,0
|
|
20240705,092000,1011825,3330,3330,3330,3330,0
|
|
20240705,091900,1011825,3330,3330,3330,3330,0
|
|
20240705,091800,1011825,3330,3330,3330,3330,0
|
|
20240705,091700,1011825,3330,3330,3330,3330,0
|
|
20240705,091600,1011825,3330,3330,3330,3330,0
|
|
20240705,091500,1011825,3330,3330,3330,3330,18
|
|
20240705,091400,951885,3330,3325,3330,3325,5
|
|
20240705,091300,935255,3340,3340,3340,3340,0
|
|
20240705,091200,935255,3340,3340,3340,3340,0
|
|
20240705,091100,935255,3340,3340,3340,3340,0
|
|
20240705,091000,935255,3340,3340,3340,3340,0
|
|
20240705,090900,935255,3340,3340,3340,3340,0
|
|
20240705,090800,935255,3340,3340,3340,3340,0
|
|
20240705,090700,935255,3340,3340,3340,3340,0
|
|
20240705,090600,935255,3340,3340,3340,3340,0
|
|
20240705,090500,935255,3340,3340,3340,3340,269
|
|
20240705,090400,36795,3345,3345,3345,3345,0
|
|
20240705,090300,36795,3345,3345,3345,3345,0
|
|
20240705,090200,36795,3345,3345,3345,3345,0
|
|
20240705,090100,36795,3345,3345,3345,3345,0
|
|
20240705,090000,36795,3345,3345,3345,3345,11
|