653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195000,34443640,3335,3335,3335,3335,138
|
|
20240709,194900,34443640,3335,3335,3335,3335,0
|
|
20240709,194800,34443640,3335,3335,3335,3335,0
|
|
20240709,194700,34443640,3335,3335,3335,3335,0
|
|
20240709,194600,34443640,3335,3335,3335,3335,0
|
|
20240709,194500,34443640,3335,3335,3335,3335,0
|
|
20240709,194400,34443640,3335,3335,3335,3335,0
|
|
20240709,194300,34443640,3335,3335,3335,3335,0
|
|
20240709,194200,34443640,3335,3335,3335,3335,0
|
|
20240709,194100,34443640,3335,3335,3335,3335,0
|
|
20240709,194000,34443640,3335,3335,3335,3335,0
|
|
20240709,193900,34443640,3335,3335,3335,3335,0
|
|
20240709,193800,34443640,3335,3335,3335,3335,0
|
|
20240709,193700,34443640,3335,3335,3335,3335,0
|
|
20240709,193600,34443640,3335,3335,3335,3335,0
|
|
20240709,193500,34443640,3335,3335,3335,3335,0
|
|
20240709,193400,34443640,3335,3335,3335,3335,0
|
|
20240709,193300,34443640,3335,3335,3335,3335,0
|
|
20240709,193200,34443640,3335,3335,3335,3335,0
|
|
20240709,193100,34443640,3335,3335,3335,3335,0
|
|
20240709,193000,34443640,3335,3335,3335,3335,0
|
|
20240709,192900,34443640,3335,3335,3335,3335,0
|
|
20240709,192800,34443640,3335,3335,3335,3335,0
|
|
20240709,192700,34443640,3335,3335,3335,3335,0
|
|
20240709,192600,34443640,3335,3335,3335,3335,0
|
|
20240709,192500,34443640,3335,3335,3335,3335,0
|
|
20240709,192400,34443640,3335,3335,3335,3335,0
|
|
20240709,192300,34443640,3335,3335,3335,3335,0
|
|
20240709,192200,34443640,3335,3335,3335,3335,0
|
|
20240709,192100,34443640,3335,3335,3335,3335,0
|
|
20240709,192000,34443640,3335,3335,3335,3335,138
|
|
20240709,191900,34443640,3335,3335,3335,3335,0
|
|
20240709,191800,34443640,3335,3335,3335,3335,0
|
|
20240709,191700,34443640,3335,3335,3335,3335,0
|
|
20240709,191600,34443640,3335,3335,3335,3335,0
|
|
20240709,191500,34443640,3335,3335,3335,3335,0
|
|
20240709,191400,34443640,3335,3335,3335,3335,0
|
|
20240709,191300,34443640,3335,3335,3335,3335,0
|
|
20240709,191200,34443640,3335,3335,3335,3335,0
|
|
20240709,191100,34443640,3335,3335,3335,3335,0
|
|
20240709,191000,34443640,3335,3335,3335,3335,0
|
|
20240709,190900,34443640,3335,3335,3335,3335,0
|
|
20240709,190800,34443640,3335,3335,3335,3335,0
|
|
20240709,190700,34443640,3335,3335,3335,3335,0
|
|
20240709,190600,34443640,3335,3335,3335,3335,0
|
|
20240709,190500,34443640,3335,3335,3335,3335,0
|
|
20240709,190400,34443640,3335,3335,3335,3335,0
|
|
20240709,190300,34443640,3335,3335,3335,3335,0
|
|
20240709,190200,34443640,3335,3335,3335,3335,0
|
|
20240709,190100,34443640,3335,3335,3335,3335,0
|
|
20240709,190000,34443640,3335,3335,3335,3335,0
|
|
20240709,185900,34443640,3335,3335,3335,3335,0
|
|
20240709,185800,34443640,3335,3335,3335,3335,0
|
|
20240709,185700,34443640,3335,3335,3335,3335,0
|
|
20240709,185600,34443640,3335,3335,3335,3335,0
|
|
20240709,185500,34443640,3335,3335,3335,3335,0
|
|
20240709,185400,34443640,3335,3335,3335,3335,0
|
|
20240709,185300,34443640,3335,3335,3335,3335,0
|
|
20240709,185200,34443640,3335,3335,3335,3335,0
|
|
20240709,185100,34443640,3335,3335,3335,3335,0
|
|
20240709,185000,34443640,3335,3335,3335,3335,138
|
|
20240709,184900,34443640,3335,3335,3335,3335,0
|
|
20240709,184800,34443640,3335,3335,3335,3335,0
|
|
20240709,184700,34443640,3335,3335,3335,3335,0
|
|
20240709,184600,34443640,3335,3335,3335,3335,0
|
|
20240709,184500,34443640,3335,3335,3335,3335,0
|
|
20240709,184400,34443640,3335,3335,3335,3335,0
|
|
20240709,184300,34443640,3335,3335,3335,3335,0
|
|
20240709,184200,34443640,3335,3335,3335,3335,0
|
|
20240709,184100,34443640,3335,3335,3335,3335,0
|
|
20240709,184000,34443640,3335,3335,3335,3335,0
|
|
20240709,183900,34443640,3335,3335,3335,3335,0
|
|
20240709,183800,34443640,3335,3335,3335,3335,0
|
|
20240709,183700,34443640,3335,3335,3335,3335,0
|
|
20240709,183600,34443640,3335,3335,3335,3335,0
|
|
20240709,183500,34443640,3335,3335,3335,3335,0
|
|
20240709,183400,34443640,3335,3335,3335,3335,0
|
|
20240709,183300,34443640,3335,3335,3335,3335,0
|
|
20240709,183200,34443640,3335,3335,3335,3335,0
|
|
20240709,183100,34443640,3335,3335,3335,3335,0
|
|
20240709,183000,34443640,3335,3335,3335,3335,0
|
|
20240709,182900,34443640,3335,3335,3335,3335,0
|
|
20240709,182800,34443640,3335,3335,3335,3335,0
|
|
20240709,182700,34443640,3335,3335,3335,3335,0
|
|
20240709,182600,34443640,3335,3335,3335,3335,0
|
|
20240709,182500,34443640,3335,3335,3335,3335,0
|
|
20240709,182400,34443640,3335,3335,3335,3335,0
|
|
20240709,182300,34443640,3335,3335,3335,3335,0
|
|
20240709,182200,34443640,3335,3335,3335,3335,0
|
|
20240709,182100,34443640,3335,3335,3335,3335,0
|
|
20240709,182000,34443640,3335,3335,3335,3335,138
|
|
20240709,181900,34443640,3335,3335,3335,3335,0
|
|
20240709,181800,34443640,3335,3335,3335,3335,0
|
|
20240709,181700,34443640,3335,3335,3335,3335,0
|
|
20240709,181600,34443640,3335,3335,3335,3335,0
|
|
20240709,181500,34443640,3335,3335,3335,3335,0
|
|
20240709,181400,34443640,3335,3335,3335,3335,0
|
|
20240709,181300,34443640,3335,3335,3335,3335,0
|
|
20240709,181200,34443640,3335,3335,3335,3335,0
|
|
20240709,181100,34443640,3335,3335,3335,3335,0
|
|
20240709,181000,34443640,3335,3335,3335,3335,0
|
|
20240709,180900,34443640,3335,3335,3335,3335,0
|
|
20240709,180800,34443640,3335,3335,3335,3335,0
|
|
20240709,180700,34443640,3335,3335,3335,3335,0
|
|
20240709,180600,34443640,3335,3335,3335,3335,0
|
|
20240709,180500,34443640,3335,3335,3335,3335,0
|
|
20240709,180400,34443640,3335,3335,3335,3335,0
|
|
20240709,180300,34443640,3335,3335,3335,3335,0
|
|
20240709,180200,34443640,3335,3335,3335,3335,0
|
|
20240709,180100,34443640,3335,3335,3335,3335,0
|
|
20240709,180000,34443640,3335,3335,3335,3335,0
|
|
20240709,175900,34443640,3335,3335,3335,3335,0
|
|
20240709,175800,34443640,3335,3335,3335,3335,0
|
|
20240709,175700,34443640,3335,3335,3335,3335,0
|
|
20240709,175600,34443640,3335,3335,3335,3335,0
|
|
20240709,175500,34443640,3335,3335,3335,3335,0
|
|
20240709,175400,34443640,3335,3335,3335,3335,0
|
|
20240709,175300,34443640,3335,3335,3335,3335,0
|
|
20240709,175200,34443640,3335,3335,3335,3335,0
|
|
20240709,175100,34443640,3335,3335,3335,3335,0
|
|
20240709,175000,34443640,3335,3335,3335,3335,138
|
|
20240709,174900,34443640,3335,3335,3335,3335,0
|
|
20240709,174800,34443640,3335,3335,3335,3335,0
|
|
20240709,174700,34443640,3335,3335,3335,3335,0
|
|
20240709,174600,34443640,3335,3335,3335,3335,0
|
|
20240709,174500,34443640,3335,3335,3335,3335,0
|
|
20240709,174400,34443640,3335,3335,3335,3335,0
|
|
20240709,174300,34443640,3335,3335,3335,3335,0
|
|
20240709,174200,34443640,3335,3335,3335,3335,0
|
|
20240709,174100,34443640,3335,3335,3335,3335,0
|
|
20240709,174000,34443640,3335,3335,3335,3335,0
|
|
20240709,173900,34443640,3335,3335,3335,3335,0
|
|
20240709,173800,34443640,3335,3335,3335,3335,0
|
|
20240709,173700,34443640,3335,3335,3335,3335,0
|
|
20240709,173600,34443640,3335,3335,3335,3335,0
|
|
20240709,173500,34443640,3335,3335,3335,3335,0
|
|
20240709,173400,34443640,3335,3335,3335,3335,0
|
|
20240709,173300,34443640,3335,3335,3335,3335,0
|
|
20240709,173200,34443640,3335,3335,3335,3335,0
|
|
20240709,173100,34443640,3335,3335,3335,3335,0
|
|
20240709,173000,34443640,3335,3335,3335,3335,0
|
|
20240709,172900,34443640,3335,3335,3335,3335,0
|
|
20240709,172800,34443640,3335,3335,3335,3335,0
|
|
20240709,172700,34443640,3335,3335,3335,3335,0
|
|
20240709,172600,34443640,3335,3335,3335,3335,0
|
|
20240709,172500,34443640,3335,3335,3335,3335,0
|
|
20240709,172400,34443640,3335,3335,3335,3335,0
|
|
20240709,172300,34443640,3335,3335,3335,3335,0
|
|
20240709,172200,34443640,3335,3335,3335,3335,0
|
|
20240709,172100,34443640,3335,3335,3335,3335,0
|
|
20240709,172000,34443640,3335,3335,3335,3335,138
|
|
20240709,171900,34443640,3335,3335,3335,3335,0
|
|
20240709,171800,34443640,3335,3335,3335,3335,0
|
|
20240709,171700,34443640,3335,3335,3335,3335,0
|
|
20240709,171600,34443640,3335,3335,3335,3335,0
|
|
20240709,171500,34443640,3335,3335,3335,3335,0
|
|
20240709,171400,34443640,3335,3335,3335,3335,0
|
|
20240709,171300,34443640,3335,3335,3335,3335,0
|
|
20240709,171200,34443640,3335,3335,3335,3335,0
|
|
20240709,171100,34443640,3335,3335,3335,3335,0
|
|
20240709,171000,34443640,3335,3335,3335,3335,0
|
|
20240709,170900,34443640,3335,3335,3335,3335,0
|
|
20240709,170800,34443640,3335,3335,3335,3335,0
|
|
20240709,170700,34443640,3335,3335,3335,3335,0
|
|
20240709,170600,34443640,3335,3335,3335,3335,0
|
|
20240709,170500,34443640,3335,3335,3335,3335,0
|
|
20240709,170400,34443640,3335,3335,3335,3335,0
|
|
20240709,170300,34443640,3335,3335,3335,3335,0
|
|
20240709,170200,34443640,3335,3335,3335,3335,0
|
|
20240709,170100,34443640,3335,3335,3335,3335,0
|
|
20240709,170000,34443640,3335,3335,3335,3335,0
|
|
20240709,165900,34443640,3335,3335,3335,3335,0
|
|
20240709,165800,34443640,3335,3335,3335,3335,0
|
|
20240709,165700,34443640,3335,3335,3335,3335,0
|
|
20240709,165600,34443640,3335,3335,3335,3335,0
|
|
20240709,165500,34443640,3335,3335,3335,3335,0
|
|
20240709,165400,34443640,3335,3335,3335,3335,0
|
|
20240709,165300,34443640,3335,3335,3335,3335,0
|
|
20240709,165200,34443640,3335,3335,3335,3335,0
|
|
20240709,165100,34443640,3335,3335,3335,3335,0
|
|
20240709,165000,34443640,3335,3335,3335,3335,138
|
|
20240709,164900,34443640,3335,3335,3335,3335,0
|
|
20240709,164800,34443640,3335,3335,3335,3335,0
|
|
20240709,164700,34443640,3335,3335,3335,3335,0
|
|
20240709,164600,34443640,3335,3335,3335,3335,0
|
|
20240709,164500,34443640,3335,3335,3335,3335,0
|
|
20240709,164400,34443640,3335,3335,3335,3335,0
|
|
20240709,164300,34443640,3335,3335,3335,3335,0
|
|
20240709,164200,34443640,3335,3335,3335,3335,0
|
|
20240709,164100,34443640,3335,3335,3335,3335,0
|
|
20240709,164000,34443640,3335,3335,3335,3335,0
|
|
20240709,163900,34443640,3335,3335,3335,3335,0
|
|
20240709,163800,34443640,3335,3335,3335,3335,0
|
|
20240709,163700,34443640,3335,3335,3335,3335,0
|
|
20240709,163600,34443640,3335,3335,3335,3335,0
|
|
20240709,163500,34443640,3335,3335,3335,3335,0
|
|
20240709,163400,34443640,3335,3335,3335,3335,0
|
|
20240709,163300,34443640,3335,3335,3335,3335,0
|
|
20240709,163200,34443640,3335,3335,3335,3335,0
|
|
20240709,163100,34443640,3335,3335,3335,3335,0
|
|
20240709,163000,34443640,3335,3335,3335,3335,0
|
|
20240709,162900,34443640,3335,3335,3335,3335,0
|
|
20240709,162800,34443640,3335,3335,3335,3335,0
|
|
20240709,162700,34443640,3335,3335,3335,3335,0
|
|
20240709,162600,34443640,3335,3335,3335,3335,0
|
|
20240709,162500,34443640,3335,3335,3335,3335,0
|
|
20240709,162400,34443640,3335,3335,3335,3335,0
|
|
20240709,162300,34443640,3335,3335,3335,3335,0
|
|
20240709,162200,34443640,3335,3335,3335,3335,0
|
|
20240709,162100,34443640,3335,3335,3335,3335,0
|
|
20240709,162000,34443640,3335,3335,3335,3335,138
|
|
20240709,161900,34443640,3335,3335,3335,3335,0
|
|
20240709,161800,34443640,3335,3335,3335,3335,0
|
|
20240709,161700,34443640,3335,3335,3335,3335,0
|
|
20240709,161600,34443640,3335,3335,3335,3335,0
|
|
20240709,161500,34443640,3335,3335,3335,3335,0
|
|
20240709,161400,34443640,3335,3335,3335,3335,0
|
|
20240709,161300,34443640,3335,3335,3335,3335,0
|
|
20240709,161200,34443640,3335,3335,3335,3335,0
|
|
20240709,161100,34443640,3335,3335,3335,3335,0
|
|
20240709,161000,34443640,3335,3335,3335,3335,0
|
|
20240709,160900,34443640,3335,3335,3335,3335,0
|
|
20240709,160800,34443640,3335,3335,3335,3335,0
|
|
20240709,160700,34443640,3335,3335,3335,3335,0
|
|
20240709,160600,34443640,3335,3335,3335,3335,0
|
|
20240709,160500,34443640,3335,3335,3335,3335,0
|
|
20240709,160400,34443640,3335,3335,3335,3335,0
|
|
20240709,160300,34443640,3335,3335,3335,3335,0
|
|
20240709,160200,34443640,3335,3335,3335,3335,0
|
|
20240709,160100,34443640,3335,3335,3335,3335,0
|
|
20240709,160000,34443640,3335,3335,3335,3335,0
|
|
20240709,155900,34443640,3335,3335,3335,3335,0
|
|
20240709,155800,34443640,3335,3335,3335,3335,0
|
|
20240709,155700,34443640,3335,3335,3335,3335,0
|
|
20240709,155600,34443640,3335,3335,3335,3335,0
|
|
20240709,155500,34443640,3335,3335,3335,3335,0
|
|
20240709,155400,34443640,3335,3335,3335,3335,0
|
|
20240709,155300,34443640,3335,3335,3335,3335,0
|
|
20240709,155200,34443640,3335,3335,3335,3335,0
|
|
20240709,155100,34443640,3335,3335,3335,3335,0
|
|
20240709,155000,34443640,3335,3335,3335,3335,138
|
|
20240709,154900,34443640,3335,3335,3335,3335,0
|
|
20240709,154800,34443640,3335,3335,3335,3335,0
|
|
20240709,154700,34443640,3335,3335,3335,3335,0
|
|
20240709,154600,34443640,3335,3335,3335,3335,0
|
|
20240709,154500,34443640,3335,3335,3335,3335,0
|
|
20240709,154400,34443640,3335,3335,3335,3335,0
|
|
20240709,154300,34443640,3335,3335,3335,3335,0
|
|
20240709,154200,34443640,3335,3335,3335,3335,0
|
|
20240709,154100,34443640,3335,3335,3335,3335,0
|
|
20240709,154000,34443640,3335,3335,3335,3335,0
|
|
20240709,153900,34443640,3335,3335,3335,3335,0
|
|
20240709,153800,34443640,3335,3335,3335,3335,0
|
|
20240709,153700,34443640,3335,3335,3335,3335,0
|
|
20240709,153600,34443640,3335,3335,3335,3335,0
|
|
20240709,153500,34443640,3335,3335,3335,3335,0
|
|
20240709,153400,34443640,3335,3335,3335,3335,0
|
|
20240709,153300,34443640,3335,3335,3335,3335,0
|
|
20240709,153200,34443640,3335,3335,3335,3335,0
|
|
20240709,153100,34443640,3335,3335,3335,3335,0
|
|
20240709,153000,34443640,3335,3335,3335,3335,138
|
|
20240709,152900,33983410,3325,3325,3325,3325,0
|
|
20240709,152800,33983410,3325,3325,3325,3325,0
|
|
20240709,152700,33983410,3325,3325,3325,3325,0
|
|
20240709,152600,33983410,3325,3325,3325,3325,0
|
|
20240709,152500,33983410,3325,3325,3325,3325,0
|
|
20240709,152400,33983410,3325,3325,3325,3325,0
|
|
20240709,152300,33983410,3325,3325,3325,3325,0
|
|
20240709,152200,33983410,3325,3325,3325,3325,0
|
|
20240709,152100,33983410,3325,3325,3325,3325,0
|
|
20240709,152000,33983410,3325,3325,3325,3325,0
|
|
20240709,151900,33983410,3325,3335,3335,3325,11
|
|
20240709,151800,33946735,3335,3335,3335,3335,0
|
|
20240709,151700,33946735,3335,3335,3335,3335,0
|
|
20240709,151600,33946735,3335,3335,3335,3335,0
|
|
20240709,151500,33946735,3335,3335,3335,3335,0
|
|
20240709,151400,33946735,3335,3330,3335,3330,50
|
|
20240709,151300,33780190,3330,3330,3330,3330,18
|
|
20240709,151200,33720250,3335,3335,3335,3335,0
|
|
20240709,151100,33720250,3335,3335,3335,3335,0
|
|
20240709,151000,33720250,3335,3335,3335,3330,52
|
|
20240709,150900,33546880,3335,3335,3335,3335,200
|
|
20240709,150800,32879880,3335,3335,3335,3335,0
|
|
20240709,150700,32879880,3335,3335,3335,3335,1
|
|
20240709,150600,32876545,3335,3335,3335,3335,0
|
|
20240709,150500,32876545,3335,3335,3335,3335,0
|
|
20240709,150400,32876545,3335,3335,3335,3335,0
|
|
20240709,150300,32876545,3335,3335,3335,3335,0
|
|
20240709,150200,32876545,3335,3335,3335,3335,0
|
|
20240709,150100,32876545,3335,3335,3335,3335,0
|
|
20240709,150000,32876545,3335,3335,3335,3335,0
|
|
20240709,145900,32876545,3335,3335,3335,3335,0
|
|
20240709,145800,32876545,3335,3335,3335,3335,0
|
|
20240709,145700,32876545,3335,3335,3335,3335,0
|
|
20240709,145600,32876545,3335,3335,3335,3335,0
|
|
20240709,145500,32876545,3335,3335,3335,3335,0
|
|
20240709,145400,32876545,3335,3335,3335,3335,0
|
|
20240709,145300,32876545,3335,3335,3335,3335,0
|
|
20240709,145200,32876545,3335,3335,3335,3335,0
|
|
20240709,145100,32876545,3335,3335,3335,3335,0
|
|
20240709,145000,32876545,3335,3335,3335,3335,0
|
|
20240709,144900,32876545,3335,3335,3335,3335,0
|
|
20240709,144800,32876545,3335,3335,3335,3335,0
|
|
20240709,144700,32876545,3335,3335,3335,3335,0
|
|
20240709,144600,32876545,3335,3335,3335,3335,0
|
|
20240709,144500,32876545,3335,3335,3335,3335,0
|
|
20240709,144400,32876545,3335,3335,3335,3335,0
|
|
20240709,144300,32876545,3335,3335,3335,3335,0
|
|
20240709,144200,32876545,3335,3335,3335,3335,0
|
|
20240709,144100,32876545,3335,3335,3335,3335,0
|
|
20240709,144000,32876545,3335,3335,3335,3335,0
|
|
20240709,143900,32876545,3335,3335,3335,3335,23
|
|
20240709,143800,32799840,3345,3345,3345,3345,0
|
|
20240709,143700,32799840,3345,3345,3345,3345,0
|
|
20240709,143600,32799840,3345,3345,3345,3345,0
|
|
20240709,143500,32799840,3345,3345,3345,3345,0
|
|
20240709,143400,32799840,3345,3345,3345,3345,0
|
|
20240709,143300,32799840,3345,3345,3345,3345,0
|
|
20240709,143200,32799840,3345,3345,3345,3345,0
|
|
20240709,143100,32799840,3345,3345,3345,3345,0
|
|
20240709,143000,32799840,3345,3345,3345,3345,0
|
|
20240709,142900,32799840,3345,3345,3345,3345,0
|
|
20240709,142800,32799840,3345,3345,3345,3345,0
|
|
20240709,142700,32799840,3345,3345,3345,3345,0
|
|
20240709,142600,32799840,3345,3345,3345,3345,0
|
|
20240709,142500,32799840,3345,3345,3345,3345,0
|
|
20240709,142400,32799840,3345,3345,3345,3345,0
|
|
20240709,142300,32799840,3345,3345,3345,3345,0
|
|
20240709,142200,32799840,3345,3345,3345,3345,0
|
|
20240709,142100,32799840,3345,3345,3345,3345,0
|
|
20240709,142000,32799840,3345,3345,3345,3345,0
|
|
20240709,141900,32799840,3345,3345,3345,3345,0
|
|
20240709,141800,32799840,3345,3345,3345,3345,0
|
|
20240709,141700,32799840,3345,3345,3345,3345,0
|
|
20240709,141600,32799840,3345,3345,3345,3345,0
|
|
20240709,141500,32799840,3345,3345,3345,3345,0
|
|
20240709,141400,32799840,3345,3345,3345,3345,0
|
|
20240709,141300,32799840,3345,3345,3345,3345,1
|
|
20240709,141200,32796495,3335,3335,3335,3335,0
|
|
20240709,141100,32796495,3335,3335,3335,3335,7
|
|
20240709,141000,32773150,3335,3335,3335,3335,0
|
|
20240709,140900,32773150,3335,3335,3335,3335,0
|
|
20240709,140800,32773150,3335,3335,3335,3335,0
|
|
20240709,140700,32773150,3335,3335,3335,3335,0
|
|
20240709,140600,32773150,3335,3335,3335,3335,0
|
|
20240709,140500,32773150,3335,3335,3335,3335,0
|
|
20240709,140400,32773150,3335,3335,3335,3335,0
|
|
20240709,140300,32773150,3335,3335,3335,3335,0
|
|
20240709,140200,32773150,3335,3335,3335,3335,0
|
|
20240709,140100,32773150,3335,3335,3335,3335,0
|
|
20240709,140000,32773150,3335,3335,3335,3335,0
|
|
20240709,135900,32773150,3335,3335,3335,3335,0
|
|
20240709,135800,32773150,3335,3335,3335,3335,0
|
|
20240709,135700,32773150,3335,3335,3335,3335,1
|
|
20240709,135600,32769815,3345,3345,3345,3345,0
|
|
20240709,135500,32769815,3345,3345,3345,3345,0
|
|
20240709,135400,32769815,3345,3345,3345,3345,0
|
|
20240709,135300,32769815,3345,3345,3345,3345,0
|
|
20240709,135200,32769815,3345,3345,3345,3345,0
|
|
20240709,135100,32769815,3345,3345,3345,3345,0
|
|
20240709,135000,32769815,3345,3345,3345,3345,0
|
|
20240709,134900,32769815,3345,3345,3345,3345,15
|
|
20240709,134800,32719640,3325,3335,3335,3325,150
|
|
20240709,134700,32220790,3345,3345,3345,3345,0
|
|
20240709,134600,32220790,3345,3345,3345,3345,0
|
|
20240709,134500,32220790,3345,3345,3345,3345,0
|
|
20240709,134400,32220790,3345,3345,3345,3345,9
|
|
20240709,134300,32190685,3345,3345,3345,3345,0
|
|
20240709,134200,32190685,3345,3345,3345,3345,0
|
|
20240709,134100,32190685,3345,3345,3345,3345,0
|
|
20240709,134000,32190685,3345,3345,3345,3345,0
|
|
20240709,133900,32190685,3345,3345,3345,3345,0
|
|
20240709,133800,32190685,3345,3345,3345,3345,0
|
|
20240709,133700,32190685,3345,3345,3345,3345,0
|
|
20240709,133600,32190685,3345,3345,3345,3345,0
|
|
20240709,133500,32190685,3345,3345,3345,3345,0
|
|
20240709,133400,32190685,3345,3345,3345,3345,0
|
|
20240709,133300,32190685,3345,3345,3345,3345,0
|
|
20240709,133200,32190685,3345,3345,3345,3345,0
|
|
20240709,133100,32190685,3345,3345,3345,3345,0
|
|
20240709,133000,32190685,3345,3345,3345,3345,0
|
|
20240709,132900,32190685,3345,3345,3345,3345,0
|
|
20240709,132800,32190685,3345,3345,3345,3345,0
|
|
20240709,132700,32190685,3345,3345,3345,3345,0
|
|
20240709,132600,32190685,3345,3345,3345,3345,0
|
|
20240709,132500,32190685,3345,3345,3345,3345,0
|
|
20240709,132400,32190685,3345,3345,3345,3345,0
|
|
20240709,132300,32190685,3345,3345,3345,3345,0
|
|
20240709,132200,32190685,3345,3345,3345,3345,0
|
|
20240709,132100,32190685,3345,3345,3345,3345,0
|
|
20240709,132000,32190685,3345,3345,3345,3345,180
|
|
20240709,131900,31588585,3345,3345,3345,3345,0
|
|
20240709,131800,31588585,3345,3345,3345,3345,0
|
|
20240709,131700,31588585,3345,3345,3345,3345,0
|
|
20240709,131600,31588585,3345,3345,3345,3345,0
|
|
20240709,131500,31588585,3345,3345,3345,3345,276
|
|
20240709,131400,30665365,3350,3340,3350,3340,26
|
|
20240709,131300,30578420,3345,3345,3345,3345,0
|
|
20240709,131200,30578420,3345,3345,3345,3345,0
|
|
20240709,131100,30578420,3345,3345,3345,3345,0
|
|
20240709,131000,30578420,3345,3345,3345,3345,0
|
|
20240709,130900,30578420,3345,3345,3345,3345,1
|
|
20240709,130800,30575075,3350,3350,3350,3350,0
|
|
20240709,130700,30575075,3350,3330,3350,3330,2035
|
|
20240709,130600,23783695,3330,3330,3330,3330,0
|
|
20240709,130500,23783695,3330,3330,3330,3330,0
|
|
20240709,130400,23783695,3330,3330,3330,3330,0
|
|
20240709,130300,23783695,3330,3330,3330,3330,0
|
|
20240709,130200,23783695,3330,3330,3330,3330,300
|
|
20240709,130100,22784695,3330,3330,3330,3330,0
|
|
20240709,130000,22784695,3330,3330,3330,3330,15
|
|
20240709,125900,22734745,3330,3330,3330,3330,0
|
|
20240709,125800,22734745,3330,3330,3330,3330,0
|
|
20240709,125700,22734745,3330,3330,3330,3330,0
|
|
20240709,125600,22734745,3330,3330,3330,3330,0
|
|
20240709,125500,22734745,3330,3330,3330,3330,1
|
|
20240709,125400,22731415,3325,3325,3325,3325,0
|
|
20240709,125300,22731415,3325,3325,3325,3325,521
|
|
20240709,125200,20999090,3330,3330,3330,3330,0
|
|
20240709,125100,20999090,3330,3330,3330,3330,0
|
|
20240709,125000,20999090,3330,3330,3330,3330,0
|
|
20240709,124900,20999090,3330,3330,3330,3330,0
|
|
20240709,124800,20999090,3330,3330,3330,3330,0
|
|
20240709,124700,20999090,3330,3330,3330,3330,0
|
|
20240709,124600,20999090,3330,3330,3330,3330,0
|
|
20240709,124500,20999090,3330,3330,3330,3330,0
|
|
20240709,124400,20999090,3330,3330,3330,3330,0
|
|
20240709,124300,20999090,3330,3330,3330,3330,0
|
|
20240709,124200,20999090,3330,3330,3330,3330,0
|
|
20240709,124100,20999090,3330,3330,3330,3330,0
|
|
20240709,124000,20999090,3330,3330,3330,3330,0
|
|
20240709,123900,20999090,3330,3330,3330,3330,0
|
|
20240709,123800,20999090,3330,3330,3330,3330,0
|
|
20240709,123700,20999090,3330,3330,3330,3330,0
|
|
20240709,123600,20999090,3330,3330,3330,3330,0
|
|
20240709,123500,20999090,3330,3330,3330,3330,0
|
|
20240709,123400,20999090,3330,3330,3330,3330,0
|
|
20240709,123300,20999090,3330,3330,3330,3330,0
|
|
20240709,123200,20999090,3330,3330,3330,3330,0
|
|
20240709,123100,20999090,3330,3330,3330,3330,0
|
|
20240709,123000,20999090,3330,3330,3330,3330,0
|
|
20240709,122900,20999090,3330,3330,3330,3330,0
|
|
20240709,122800,20999090,3330,3330,3330,3330,0
|
|
20240709,122700,20999090,3330,3330,3330,3330,0
|
|
20240709,122600,20999090,3330,3330,3330,3330,0
|
|
20240709,122500,20999090,3330,3330,3330,3330,0
|
|
20240709,122400,20999090,3330,3330,3330,3330,0
|
|
20240709,122300,20999090,3330,3330,3330,3330,0
|
|
20240709,122200,20999090,3330,3330,3330,3330,0
|
|
20240709,122100,20999090,3330,3330,3330,3330,0
|
|
20240709,122000,20999090,3330,3330,3330,3330,0
|
|
20240709,121900,20999090,3330,3330,3330,3330,0
|
|
20240709,121800,20999090,3330,3330,3330,3330,0
|
|
20240709,121700,20999090,3330,3330,3330,3330,0
|
|
20240709,121600,20999090,3330,3330,3330,3330,0
|
|
20240709,121500,20999090,3330,3330,3330,3330,0
|
|
20240709,121400,20999090,3330,3330,3330,3330,0
|
|
20240709,121300,20999090,3330,3330,3330,3330,0
|
|
20240709,121200,20999090,3330,3330,3330,3330,0
|
|
20240709,121100,20999090,3330,3330,3330,3330,0
|
|
20240709,121000,20999090,3330,3330,3330,3330,0
|
|
20240709,120900,20999090,3330,3330,3330,3330,0
|
|
20240709,120800,20999090,3330,3330,3330,3330,0
|
|
20240709,120700,20999090,3330,3330,3330,3330,0
|
|
20240709,120600,20999090,3330,3330,3330,3330,0
|
|
20240709,120500,20999090,3330,3330,3330,3330,0
|
|
20240709,120400,20999090,3330,3330,3330,3330,1
|
|
20240709,120300,20995760,3320,3320,3320,3320,0
|
|
20240709,120200,20995760,3320,3320,3320,3320,0
|
|
20240709,120100,20995760,3320,3320,3320,3320,0
|
|
20240709,120000,20995760,3320,3320,3320,3320,0
|
|
20240709,115900,20995760,3320,3320,3320,3320,0
|
|
20240709,115800,20995760,3320,3320,3320,3320,0
|
|
20240709,115700,20995760,3320,3320,3320,3320,0
|
|
20240709,115600,20995760,3320,3320,3320,3320,0
|
|
20240709,115500,20995760,3320,3320,3320,3320,0
|
|
20240709,115400,20995760,3320,3320,3320,3320,0
|
|
20240709,115300,20995760,3320,3320,3320,3320,0
|
|
20240709,115200,20995760,3320,3320,3320,3320,0
|
|
20240709,115100,20995760,3320,3320,3320,3320,0
|
|
20240709,115000,20995760,3320,3320,3320,3320,0
|
|
20240709,114900,20995760,3320,3320,3320,3320,0
|
|
20240709,114800,20995760,3320,3320,3320,3320,0
|
|
20240709,114700,20995760,3320,3330,3330,3320,9
|
|
20240709,114600,20965835,3330,3330,3330,3330,0
|
|
20240709,114500,20965835,3330,3330,3330,3330,0
|
|
20240709,114400,20965835,3330,3330,3330,3330,0
|
|
20240709,114300,20965835,3330,3330,3330,3330,0
|
|
20240709,114200,20965835,3330,3330,3330,3330,0
|
|
20240709,114100,20965835,3330,3330,3330,3330,3
|
|
20240709,114000,20955845,3330,3330,3330,3330,0
|
|
20240709,113900,20955845,3330,3330,3330,3330,0
|
|
20240709,113800,20955845,3330,3330,3330,3330,0
|
|
20240709,113700,20955845,3330,3330,3330,3330,0
|
|
20240709,113600,20955845,3330,3330,3330,3330,3
|
|
20240709,113500,20945855,3330,3330,3330,3330,0
|
|
20240709,113400,20945855,3330,3330,3330,3330,0
|
|
20240709,113300,20945855,3330,3330,3330,3330,0
|
|
20240709,113200,20945855,3330,3330,3330,3330,3
|
|
20240709,113100,20935865,3330,3330,3330,3330,0
|
|
20240709,113000,20935865,3330,3330,3330,3330,0
|
|
20240709,112900,20935865,3330,3330,3330,3330,0
|
|
20240709,112800,20935865,3330,3330,3330,3330,0
|
|
20240709,112700,20935865,3330,3330,3330,3330,0
|
|
20240709,112600,20935865,3330,3330,3330,3330,3
|
|
20240709,112500,20925875,3335,3335,3335,3335,0
|
|
20240709,112400,20925875,3335,3335,3335,3335,0
|
|
20240709,112300,20925875,3335,3335,3335,3335,0
|
|
20240709,112200,20925875,3335,3335,3335,3335,0
|
|
20240709,112100,20925875,3335,3335,3335,3335,0
|
|
20240709,112000,20925875,3335,3335,3335,3335,0
|
|
20240709,111900,20925875,3335,3335,3335,3335,0
|
|
20240709,111800,20925875,3335,3330,3335,3330,400
|
|
20240709,111700,19592875,3335,3320,3335,3320,45
|
|
20240709,111600,19443040,3320,3320,3320,3320,53
|
|
20240709,111500,19267080,3320,3320,3320,3320,0
|
|
20240709,111400,19267080,3320,3320,3320,3320,0
|
|
20240709,111300,19267080,3320,3320,3320,3320,0
|
|
20240709,111200,19267080,3320,3320,3320,3320,0
|
|
20240709,111100,19267080,3320,3320,3320,3320,3
|
|
20240709,111000,19257120,3320,3320,3320,3320,0
|
|
20240709,110900,19257120,3320,3320,3320,3320,7
|
|
20240709,110800,19233880,3320,3320,3320,3320,221
|
|
20240709,110700,18500160,3325,3325,3325,3325,50
|
|
20240709,110600,18333910,3325,3325,3325,3325,0
|
|
20240709,110500,18333910,3325,3325,3325,3325,0
|
|
20240709,110400,18333910,3325,3325,3325,3325,0
|
|
20240709,110300,18333910,3325,3325,3325,3325,0
|
|
20240709,110200,18333910,3325,3325,3325,3325,0
|
|
20240709,110100,18333910,3325,3325,3325,3325,4
|
|
20240709,110000,18320610,3325,3325,3325,3325,0
|
|
20240709,105900,18320610,3325,3325,3325,3325,0
|
|
20240709,105800,18320610,3325,3325,3325,3325,0
|
|
20240709,105700,18320610,3325,3325,3325,3325,3
|
|
20240709,105600,18310635,3325,3325,3325,3325,1
|
|
20240709,105500,18307310,3320,3320,3320,3320,0
|
|
20240709,105400,18307310,3320,3320,3320,3320,0
|
|
20240709,105300,18307310,3320,3320,3320,3320,80
|
|
20240709,105200,18041710,3325,3325,3325,3325,0
|
|
20240709,105100,18041710,3325,3325,3325,3325,3
|
|
20240709,105000,18031735,3320,3320,3320,3320,3
|
|
20240709,104900,18021775,3320,3320,3320,3320,3
|
|
20240709,104800,18011815,3325,3325,3325,3325,0
|
|
20240709,104700,18011815,3325,3325,3325,3325,0
|
|
20240709,104600,18011815,3325,3325,3325,3325,0
|
|
20240709,104500,18011815,3325,3320,3325,3320,100
|
|
20240709,104400,17679450,3320,3320,3320,3320,0
|
|
20240709,104300,17679450,3320,3320,3320,3320,0
|
|
20240709,104200,17679450,3320,3320,3320,3320,0
|
|
20240709,104100,17679450,3320,3320,3320,3320,3
|
|
20240709,104000,17669490,3325,3325,3325,3325,0
|
|
20240709,103900,17669490,3325,3325,3325,3325,0
|
|
20240709,103800,17669490,3325,3325,3325,3325,0
|
|
20240709,103700,17669490,3325,3315,3325,3315,7
|
|
20240709,103600,17646255,3315,3315,3315,3315,0
|
|
20240709,103500,17646255,3315,3315,3315,3315,0
|
|
20240709,103400,17646255,3315,3315,3315,3315,0
|
|
20240709,103300,17646255,3315,3315,3315,3315,0
|
|
20240709,103200,17646255,3315,3315,3315,3315,0
|
|
20240709,103100,17646255,3315,3315,3315,3315,3
|
|
20240709,103000,17636310,3310,3310,3310,3310,192
|
|
20240709,102900,17000790,3315,3315,3315,3315,8
|
|
20240709,102800,16974270,3320,3320,3320,3320,0
|
|
20240709,102700,16974270,3320,3320,3320,3320,0
|
|
20240709,102600,16974270,3320,3320,3320,3320,3
|
|
20240709,102500,16964310,3325,3325,3325,3325,0
|
|
20240709,102400,16964310,3325,3325,3325,3325,0
|
|
20240709,102300,16964310,3325,3325,3325,3325,0
|
|
20240709,102200,16964310,3325,3325,3325,3325,0
|
|
20240709,102100,16964310,3325,3325,3325,3325,0
|
|
20240709,102000,16964310,3325,3325,3325,3325,0
|
|
20240709,101900,16964310,3325,3325,3325,3325,0
|
|
20240709,101800,16964310,3325,3325,3325,3325,0
|
|
20240709,101700,16964310,3325,3320,3325,3320,101
|
|
20240709,101600,16628915,3315,3315,3315,3315,35
|
|
20240709,101500,16512890,3315,3315,3315,3315,4
|
|
20240709,101400,16499630,3315,3315,3315,3315,0
|
|
20240709,101300,16499630,3315,3310,3315,3310,15
|
|
20240709,101200,16449925,3315,3315,3315,3310,12
|
|
20240709,101100,16410165,3310,3315,3315,3310,16
|
|
20240709,101000,16357165,3310,3310,3315,3310,12
|
|
20240709,100900,16317425,3315,3315,3315,3315,0
|
|
20240709,100800,16317425,3315,3315,3315,3315,1
|
|
20240709,100700,16314110,3315,3315,3315,3315,3
|
|
20240709,100600,16304165,3315,3315,3315,3315,2
|
|
20240709,100500,16297535,3310,3315,3315,3310,5
|
|
20240709,100400,16280970,3320,3320,3320,3320,1
|
|
20240709,100300,16277650,3315,3315,3315,3310,7
|
|
20240709,100200,16254450,3320,3315,3320,3315,115
|
|
20240709,100100,15872670,3315,3315,3315,3315,5
|
|
20240709,100000,15856095,3315,3315,3315,3315,3
|
|
20240709,095900,15846150,3315,3315,3315,3315,0
|
|
20240709,095800,15846150,3315,3315,3315,3315,0
|
|
20240709,095700,15846150,3315,3315,3315,3315,0
|
|
20240709,095600,15846150,3315,3315,3315,3315,3
|
|
20240709,095500,15836205,3315,3315,3315,3315,1
|
|
20240709,095400,15832890,3310,3315,3315,3310,705
|
|
20240709,095300,13499290,3315,3315,3315,3315,30
|
|
20240709,095200,13399840,3315,3315,3315,3315,765
|
|
20240709,095100,10863865,3320,3320,3320,3320,3
|
|
20240709,095000,10853905,3320,3320,3320,3320,0
|
|
20240709,094900,10853905,3320,3320,3320,3320,1224
|
|
20240709,094800,6790225,3320,3320,3320,3320,0
|
|
20240709,094700,6790225,3320,3320,3320,3320,206
|
|
20240709,094600,6106305,3320,3320,3320,3320,0
|
|
20240709,094500,6106305,3320,3320,3320,3320,0
|
|
20240709,094400,6106305,3320,3320,3320,3320,0
|
|
20240709,094300,6106305,3320,3320,3320,3320,0
|
|
20240709,094200,6106305,3320,3320,3320,3320,0
|
|
20240709,094100,6106305,3320,3320,3320,3320,0
|
|
20240709,094000,6106305,3320,3320,3320,3320,0
|
|
20240709,093900,6106305,3320,3320,3320,3320,0
|
|
20240709,093800,6106305,3320,3320,3320,3320,0
|
|
20240709,093700,6106305,3320,3320,3320,3320,120
|
|
20240709,093600,5707905,3320,3320,3320,3320,3
|
|
20240709,093500,5697945,3315,3315,3315,3315,27
|
|
20240709,093400,5608440,3315,3315,3315,3315,0
|
|
20240709,093300,5608440,3315,3315,3315,3315,0
|
|
20240709,093200,5608440,3315,3315,3315,3315,0
|
|
20240709,093100,5608440,3315,3315,3315,3315,3
|
|
20240709,093000,5598495,3320,3320,3320,3320,0
|
|
20240709,092900,5598495,3320,3315,3320,3315,956
|
|
20240709,092800,2424705,3315,3315,3315,3315,0
|
|
20240709,092700,2424705,3315,3315,3315,3315,0
|
|
20240709,092600,2424705,3315,3315,3315,3315,2
|
|
20240709,092500,2418075,3315,3315,3315,3315,0
|
|
20240709,092400,2418075,3315,3315,3315,3315,1
|
|
20240709,092300,2414760,3310,3310,3310,3310,45
|
|
20240709,092200,2265810,3320,3320,3320,3320,0
|
|
20240709,092100,2265810,3320,3320,3320,3320,0
|
|
20240709,092000,2265810,3320,3320,3320,3320,0
|
|
20240709,091900,2265810,3320,3320,3320,3320,0
|
|
20240709,091800,2265810,3320,3320,3320,3320,0
|
|
20240709,091700,2265810,3320,3320,3320,3320,1
|
|
20240709,091600,2262490,3315,3315,3315,3315,100
|
|
20240709,091500,1930990,3315,3315,3315,3315,0
|
|
20240709,091400,1930990,3315,3315,3315,3315,58
|
|
20240709,091300,1738720,3315,3315,3320,3310,202
|
|
20240709,091200,1068980,3310,3310,3310,3310,0
|
|
20240709,091100,1068980,3310,3310,3310,3310,0
|
|
20240709,091000,1068980,3310,3310,3310,3310,1
|
|
20240709,090900,1065670,3315,3315,3315,3315,10
|
|
20240709,090800,1032520,3320,3320,3320,3320,0
|
|
20240709,090700,1032520,3320,3320,3320,3320,0
|
|
20240709,090600,1032520,3320,3320,3320,3320,0
|
|
20240709,090500,1032520,3320,3320,3320,3320,0
|
|
20240709,090400,1032520,3320,3320,3320,3320,0
|
|
20240709,090300,1032520,3320,3320,3320,3320,0
|
|
20240709,090200,1032520,3320,3320,3320,3320,0
|
|
20240709,090100,1032520,3320,3320,3320,3320,10
|
|
20240709,090000,999320,3320,3320,3320,3320,301
|