653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,195000,37811680,3320,3320,3320,3320,437
|
|
20240711,194900,37811680,3320,3320,3320,3320,0
|
|
20240711,194800,37811680,3320,3320,3320,3320,0
|
|
20240711,194700,37811680,3320,3320,3320,3320,0
|
|
20240711,194600,37811680,3320,3320,3320,3320,0
|
|
20240711,194500,37811680,3320,3320,3320,3320,0
|
|
20240711,194400,37811680,3320,3320,3320,3320,0
|
|
20240711,194300,37811680,3320,3320,3320,3320,0
|
|
20240711,194200,37811680,3320,3320,3320,3320,0
|
|
20240711,194100,37811680,3320,3320,3320,3320,0
|
|
20240711,194000,37811680,3320,3320,3320,3320,0
|
|
20240711,193900,37811680,3320,3320,3320,3320,0
|
|
20240711,193800,37811680,3320,3320,3320,3320,0
|
|
20240711,193700,37811680,3320,3320,3320,3320,0
|
|
20240711,193600,37811680,3320,3320,3320,3320,0
|
|
20240711,193500,37811680,3320,3320,3320,3320,0
|
|
20240711,193400,37811680,3320,3320,3320,3320,0
|
|
20240711,193300,37811680,3320,3320,3320,3320,0
|
|
20240711,193200,37811680,3320,3320,3320,3320,0
|
|
20240711,193100,37811680,3320,3320,3320,3320,0
|
|
20240711,193000,37811680,3320,3320,3320,3320,0
|
|
20240711,192900,37811680,3320,3320,3320,3320,0
|
|
20240711,192800,37811680,3320,3320,3320,3320,0
|
|
20240711,192700,37811680,3320,3320,3320,3320,0
|
|
20240711,192600,37811680,3320,3320,3320,3320,0
|
|
20240711,192500,37811680,3320,3320,3320,3320,0
|
|
20240711,192400,37811680,3320,3320,3320,3320,0
|
|
20240711,192300,37811680,3320,3320,3320,3320,0
|
|
20240711,192200,37811680,3320,3320,3320,3320,0
|
|
20240711,192100,37811680,3320,3320,3320,3320,0
|
|
20240711,192000,37811680,3320,3320,3320,3320,437
|
|
20240711,191900,37811680,3320,3320,3320,3320,0
|
|
20240711,191800,37811680,3320,3320,3320,3320,0
|
|
20240711,191700,37811680,3320,3320,3320,3320,0
|
|
20240711,191600,37811680,3320,3320,3320,3320,0
|
|
20240711,191500,37811680,3320,3320,3320,3320,0
|
|
20240711,191400,37811680,3320,3320,3320,3320,0
|
|
20240711,191300,37811680,3320,3320,3320,3320,0
|
|
20240711,191200,37811680,3320,3320,3320,3320,0
|
|
20240711,191100,37811680,3320,3320,3320,3320,0
|
|
20240711,191000,37811680,3320,3320,3320,3320,0
|
|
20240711,190900,37811680,3320,3320,3320,3320,0
|
|
20240711,190800,37811680,3320,3320,3320,3320,0
|
|
20240711,190700,37811680,3320,3320,3320,3320,0
|
|
20240711,190600,37811680,3320,3320,3320,3320,0
|
|
20240711,190500,37811680,3320,3320,3320,3320,0
|
|
20240711,190400,37811680,3320,3320,3320,3320,0
|
|
20240711,190300,37811680,3320,3320,3320,3320,0
|
|
20240711,190200,37811680,3320,3320,3320,3320,0
|
|
20240711,190100,37811680,3320,3320,3320,3320,0
|
|
20240711,190000,37811680,3320,3320,3320,3320,0
|
|
20240711,185900,37811680,3320,3320,3320,3320,0
|
|
20240711,185800,37811680,3320,3320,3320,3320,0
|
|
20240711,185700,37811680,3320,3320,3320,3320,0
|
|
20240711,185600,37811680,3320,3320,3320,3320,0
|
|
20240711,185500,37811680,3320,3320,3320,3320,0
|
|
20240711,185400,37811680,3320,3320,3320,3320,0
|
|
20240711,185300,37811680,3320,3320,3320,3320,0
|
|
20240711,185200,37811680,3320,3320,3320,3320,0
|
|
20240711,185100,37811680,3320,3320,3320,3320,0
|
|
20240711,185000,37811680,3320,3320,3320,3320,437
|
|
20240711,184900,37811680,3320,3320,3320,3320,0
|
|
20240711,184800,37811680,3320,3320,3320,3320,0
|
|
20240711,184700,37811680,3320,3320,3320,3320,0
|
|
20240711,184600,37811680,3320,3320,3320,3320,0
|
|
20240711,184500,37811680,3320,3320,3320,3320,0
|
|
20240711,184400,37811680,3320,3320,3320,3320,0
|
|
20240711,184300,37811680,3320,3320,3320,3320,0
|
|
20240711,184200,37811680,3320,3320,3320,3320,0
|
|
20240711,184100,37811680,3320,3320,3320,3320,0
|
|
20240711,184000,37811680,3320,3320,3320,3320,0
|
|
20240711,183900,37811680,3320,3320,3320,3320,0
|
|
20240711,183800,37811680,3320,3320,3320,3320,0
|
|
20240711,183700,37811680,3320,3320,3320,3320,0
|
|
20240711,183600,37811680,3320,3320,3320,3320,0
|
|
20240711,183500,37811680,3320,3320,3320,3320,0
|
|
20240711,183400,37811680,3320,3320,3320,3320,0
|
|
20240711,183300,37811680,3320,3320,3320,3320,0
|
|
20240711,183200,37811680,3320,3320,3320,3320,0
|
|
20240711,183100,37811680,3320,3320,3320,3320,0
|
|
20240711,183000,37811680,3320,3320,3320,3320,0
|
|
20240711,182900,37811680,3320,3320,3320,3320,0
|
|
20240711,182800,37811680,3320,3320,3320,3320,0
|
|
20240711,182700,37811680,3320,3320,3320,3320,0
|
|
20240711,182600,37811680,3320,3320,3320,3320,0
|
|
20240711,182500,37811680,3320,3320,3320,3320,0
|
|
20240711,182400,37811680,3320,3320,3320,3320,0
|
|
20240711,182300,37811680,3320,3320,3320,3320,0
|
|
20240711,182200,37811680,3320,3320,3320,3320,0
|
|
20240711,182100,37811680,3320,3320,3320,3320,0
|
|
20240711,182000,37811680,3320,3320,3320,3320,437
|
|
20240711,181900,37811680,3320,3320,3320,3320,0
|
|
20240711,181800,37811680,3320,3320,3320,3320,0
|
|
20240711,181700,37811680,3320,3320,3320,3320,0
|
|
20240711,181600,37811680,3320,3320,3320,3320,0
|
|
20240711,181500,37811680,3320,3320,3320,3320,0
|
|
20240711,181400,37811680,3320,3320,3320,3320,0
|
|
20240711,181300,37811680,3320,3320,3320,3320,0
|
|
20240711,181200,37811680,3320,3320,3320,3320,0
|
|
20240711,181100,37811680,3320,3320,3320,3320,0
|
|
20240711,181000,37811680,3320,3320,3320,3320,0
|
|
20240711,180900,37811680,3320,3320,3320,3320,0
|
|
20240711,180800,37811680,3320,3320,3320,3320,0
|
|
20240711,180700,37811680,3320,3320,3320,3320,0
|
|
20240711,180600,37811680,3320,3320,3320,3320,0
|
|
20240711,180500,37811680,3320,3320,3320,3320,0
|
|
20240711,180400,37811680,3320,3320,3320,3320,0
|
|
20240711,180300,37811680,3320,3320,3320,3320,0
|
|
20240711,180200,37811680,3320,3320,3320,3320,0
|
|
20240711,180100,37811680,3320,3320,3320,3320,0
|
|
20240711,180000,37811680,3320,3320,3320,3320,0
|
|
20240711,175900,37811680,3320,3320,3320,3320,0
|
|
20240711,175800,37811680,3320,3320,3320,3320,0
|
|
20240711,175700,37811680,3320,3320,3320,3320,0
|
|
20240711,175600,37811680,3320,3320,3320,3320,0
|
|
20240711,175500,37811680,3320,3320,3320,3320,0
|
|
20240711,175400,37811680,3320,3320,3320,3320,0
|
|
20240711,175300,37811680,3320,3320,3320,3320,0
|
|
20240711,175200,37811680,3320,3320,3320,3320,0
|
|
20240711,175100,37811680,3320,3320,3320,3320,0
|
|
20240711,175000,37811680,3320,3320,3320,3320,437
|
|
20240711,174900,37811680,3320,3320,3320,3320,0
|
|
20240711,174800,37811680,3320,3320,3320,3320,0
|
|
20240711,174700,37811680,3320,3320,3320,3320,0
|
|
20240711,174600,37811680,3320,3320,3320,3320,0
|
|
20240711,174500,37811680,3320,3320,3320,3320,0
|
|
20240711,174400,37811680,3320,3320,3320,3320,0
|
|
20240711,174300,37811680,3320,3320,3320,3320,0
|
|
20240711,174200,37811680,3320,3320,3320,3320,0
|
|
20240711,174100,37811680,3320,3320,3320,3320,0
|
|
20240711,174000,37811680,3320,3320,3320,3320,0
|
|
20240711,173900,37811680,3320,3320,3320,3320,0
|
|
20240711,173800,37811680,3320,3320,3320,3320,0
|
|
20240711,173700,37811680,3320,3320,3320,3320,0
|
|
20240711,173600,37811680,3320,3320,3320,3320,0
|
|
20240711,173500,37811680,3320,3320,3320,3320,0
|
|
20240711,173400,37811680,3320,3320,3320,3320,0
|
|
20240711,173300,37811680,3320,3320,3320,3320,0
|
|
20240711,173200,37811680,3320,3320,3320,3320,0
|
|
20240711,173100,37811680,3320,3320,3320,3320,0
|
|
20240711,173000,37811680,3320,3320,3320,3320,0
|
|
20240711,172900,37811680,3320,3320,3320,3320,0
|
|
20240711,172800,37811680,3320,3320,3320,3320,0
|
|
20240711,172700,37811680,3320,3320,3320,3320,0
|
|
20240711,172600,37811680,3320,3320,3320,3320,0
|
|
20240711,172500,37811680,3320,3320,3320,3320,0
|
|
20240711,172400,37811680,3320,3320,3320,3320,0
|
|
20240711,172300,37811680,3320,3320,3320,3320,0
|
|
20240711,172200,37811680,3320,3320,3320,3320,0
|
|
20240711,172100,37811680,3320,3320,3320,3320,0
|
|
20240711,172000,37811680,3320,3320,3320,3320,437
|
|
20240711,171900,37811680,3320,3320,3320,3320,0
|
|
20240711,171800,37811680,3320,3320,3320,3320,0
|
|
20240711,171700,37811680,3320,3320,3320,3320,0
|
|
20240711,171600,37811680,3320,3320,3320,3320,0
|
|
20240711,171500,37811680,3320,3320,3320,3320,0
|
|
20240711,171400,37811680,3320,3320,3320,3320,0
|
|
20240711,171300,37811680,3320,3320,3320,3320,0
|
|
20240711,171200,37811680,3320,3320,3320,3320,0
|
|
20240711,171100,37811680,3320,3320,3320,3320,0
|
|
20240711,171000,37811680,3320,3320,3320,3320,0
|
|
20240711,170900,37811680,3320,3320,3320,3320,0
|
|
20240711,170800,37811680,3320,3320,3320,3320,0
|
|
20240711,170700,37811680,3320,3320,3320,3320,0
|
|
20240711,170600,37811680,3320,3320,3320,3320,0
|
|
20240711,170500,37811680,3320,3320,3320,3320,0
|
|
20240711,170400,37811680,3320,3320,3320,3320,0
|
|
20240711,170300,37811680,3320,3320,3320,3320,0
|
|
20240711,170200,37811680,3320,3320,3320,3320,0
|
|
20240711,170100,37811680,3320,3320,3320,3320,0
|
|
20240711,170000,37811680,3320,3320,3320,3320,0
|
|
20240711,165900,37811680,3320,3320,3320,3320,0
|
|
20240711,165800,37811680,3320,3320,3320,3320,0
|
|
20240711,165700,37811680,3320,3320,3320,3320,0
|
|
20240711,165600,37811680,3320,3320,3320,3320,0
|
|
20240711,165500,37811680,3320,3320,3320,3320,0
|
|
20240711,165400,37811680,3320,3320,3320,3320,0
|
|
20240711,165300,37811680,3320,3320,3320,3320,0
|
|
20240711,165200,37811680,3320,3320,3320,3320,0
|
|
20240711,165100,37811680,3320,3320,3320,3320,0
|
|
20240711,165000,37811680,3320,3320,3320,3320,437
|
|
20240711,164900,37811680,3320,3320,3320,3320,0
|
|
20240711,164800,37811680,3320,3320,3320,3320,0
|
|
20240711,164700,37811680,3320,3320,3320,3320,0
|
|
20240711,164600,37811680,3320,3320,3320,3320,0
|
|
20240711,164500,37811680,3320,3320,3320,3320,0
|
|
20240711,164400,37811680,3320,3320,3320,3320,0
|
|
20240711,164300,37811680,3320,3320,3320,3320,0
|
|
20240711,164200,37811680,3320,3320,3320,3320,0
|
|
20240711,164100,37811680,3320,3320,3320,3320,0
|
|
20240711,164000,37811680,3320,3320,3320,3320,0
|
|
20240711,163900,37811680,3320,3320,3320,3320,0
|
|
20240711,163800,37811680,3320,3320,3320,3320,0
|
|
20240711,163700,37811680,3320,3320,3320,3320,0
|
|
20240711,163600,37811680,3320,3320,3320,3320,0
|
|
20240711,163500,37811680,3320,3320,3320,3320,0
|
|
20240711,163400,37811680,3320,3320,3320,3320,0
|
|
20240711,163300,37811680,3320,3320,3320,3320,0
|
|
20240711,163200,37811680,3320,3320,3320,3320,0
|
|
20240711,163100,37811680,3320,3320,3320,3320,0
|
|
20240711,163000,37811680,3320,3320,3320,3320,0
|
|
20240711,162900,37811680,3320,3320,3320,3320,0
|
|
20240711,162800,37811680,3320,3320,3320,3320,0
|
|
20240711,162700,37811680,3320,3320,3320,3320,0
|
|
20240711,162600,37811680,3320,3320,3320,3320,0
|
|
20240711,162500,37811680,3320,3320,3320,3320,0
|
|
20240711,162400,37811680,3320,3320,3320,3320,0
|
|
20240711,162300,37811680,3320,3320,3320,3320,0
|
|
20240711,162200,37811680,3320,3320,3320,3320,0
|
|
20240711,162100,37811680,3320,3320,3320,3320,0
|
|
20240711,162000,37811680,3320,3320,3320,3320,437
|
|
20240711,161900,37811680,3320,3320,3320,3320,0
|
|
20240711,161800,37811680,3320,3320,3320,3320,0
|
|
20240711,161700,37811680,3320,3320,3320,3320,0
|
|
20240711,161600,37811680,3320,3320,3320,3320,0
|
|
20240711,161500,37811680,3320,3320,3320,3320,0
|
|
20240711,161400,37811680,3320,3320,3320,3320,0
|
|
20240711,161300,37811680,3320,3320,3320,3320,0
|
|
20240711,161200,37811680,3320,3320,3320,3320,0
|
|
20240711,161100,37811680,3320,3320,3320,3320,0
|
|
20240711,161000,37811680,3320,3320,3320,3320,0
|
|
20240711,160900,37811680,3320,3320,3320,3320,0
|
|
20240711,160800,37811680,3320,3320,3320,3320,0
|
|
20240711,160700,37811680,3320,3320,3320,3320,0
|
|
20240711,160600,37811680,3320,3320,3320,3320,0
|
|
20240711,160500,37811680,3320,3320,3320,3320,0
|
|
20240711,160400,37811680,3320,3320,3320,3320,0
|
|
20240711,160300,37811680,3320,3320,3320,3320,0
|
|
20240711,160200,37811680,3320,3320,3320,3320,0
|
|
20240711,160100,37811680,3320,3320,3320,3320,0
|
|
20240711,160000,37811680,3320,3320,3320,3320,0
|
|
20240711,155900,37811680,3320,3320,3320,3320,0
|
|
20240711,155800,37811680,3320,3320,3320,3320,0
|
|
20240711,155700,37811680,3320,3320,3320,3320,0
|
|
20240711,155600,37811680,3320,3320,3320,3320,0
|
|
20240711,155500,37811680,3320,3320,3320,3320,0
|
|
20240711,155400,37811680,3320,3320,3320,3320,0
|
|
20240711,155300,37811680,3320,3320,3320,3320,0
|
|
20240711,155200,37811680,3320,3320,3320,3320,0
|
|
20240711,155100,37811680,3320,3320,3320,3320,0
|
|
20240711,155000,37811680,3320,3320,3320,3320,437
|
|
20240711,154900,37811680,3320,3320,3320,3320,0
|
|
20240711,154800,37811680,3320,3320,3320,3320,0
|
|
20240711,154700,37811680,3320,3320,3320,3320,0
|
|
20240711,154600,37811680,3320,3320,3320,3320,0
|
|
20240711,154500,37811680,3320,3320,3320,3320,0
|
|
20240711,154400,37811680,3320,3320,3320,3320,0
|
|
20240711,154300,37811680,3320,3320,3320,3320,0
|
|
20240711,154200,37811680,3320,3320,3320,3320,0
|
|
20240711,154100,37811680,3320,3320,3320,3320,0
|
|
20240711,154000,37811680,3320,3320,3320,3320,0
|
|
20240711,153900,37811680,3320,3320,3320,3320,0
|
|
20240711,153800,37811680,3320,3320,3320,3320,0
|
|
20240711,153700,37811680,3320,3320,3320,3320,0
|
|
20240711,153600,37811680,3320,3320,3320,3320,0
|
|
20240711,153500,37811680,3320,3320,3320,3320,0
|
|
20240711,153400,37811680,3320,3320,3320,3320,0
|
|
20240711,153300,37811680,3320,3320,3320,3320,0
|
|
20240711,153200,37811680,3320,3320,3320,3320,0
|
|
20240711,153100,37811680,3320,3320,3320,3320,0
|
|
20240711,153000,37811680,3320,3320,3320,3320,437
|
|
20240711,152900,36360840,3310,3310,3310,3310,0
|
|
20240711,152800,36360840,3310,3310,3310,3310,0
|
|
20240711,152700,36360840,3310,3310,3310,3310,0
|
|
20240711,152600,36360840,3310,3310,3310,3310,0
|
|
20240711,152500,36360840,3310,3310,3310,3310,0
|
|
20240711,152400,36360840,3310,3310,3310,3310,0
|
|
20240711,152300,36360840,3310,3310,3310,3310,0
|
|
20240711,152200,36360840,3310,3310,3310,3310,0
|
|
20240711,152100,36360840,3310,3310,3310,3310,0
|
|
20240711,152000,36360840,3310,3310,3310,3310,0
|
|
20240711,151900,36360840,3310,3285,3310,3280,1065
|
|
20240711,151800,32864810,3285,3285,3315,3285,1144
|
|
20240711,151700,29106140,3290,3290,3290,3290,862
|
|
20240711,151600,26270160,3315,3295,3315,3295,2032
|
|
20240711,151500,19574680,3300,3305,3305,3300,9
|
|
20240711,151400,19544965,3320,3315,3320,3315,15
|
|
20240711,151300,19495215,3315,3315,3315,3315,10
|
|
20240711,151200,19462065,3315,3315,3315,3315,4
|
|
20240711,151100,19448805,3315,3315,3315,3315,6
|
|
20240711,151000,19428915,3315,3315,3315,3315,0
|
|
20240711,150900,19428915,3315,3315,3315,3315,0
|
|
20240711,150800,19428915,3315,3315,3315,3315,9
|
|
20240711,150700,19399080,3315,3315,3315,3315,0
|
|
20240711,150600,19399080,3315,3315,3315,3315,2
|
|
20240711,150500,19392450,3300,3300,3300,3300,55
|
|
20240711,150400,19210950,3300,3300,3300,3300,0
|
|
20240711,150300,19210950,3300,3300,3300,3300,78
|
|
20240711,150200,18953550,3310,3315,3315,3310,8
|
|
20240711,150100,18927055,3315,3315,3315,3315,0
|
|
20240711,150000,18927055,3315,3315,3315,3315,10
|
|
20240711,145900,18893905,3315,3315,3315,3315,0
|
|
20240711,145800,18893905,3315,3315,3315,3315,14
|
|
20240711,145700,18847495,3315,3315,3315,3315,17
|
|
20240711,145600,18791140,3315,3315,3315,3315,0
|
|
20240711,145500,18791140,3315,3315,3315,3315,0
|
|
20240711,145400,18791140,3315,3315,3315,3315,1
|
|
20240711,145300,18787825,3295,3295,3295,3295,0
|
|
20240711,145200,18787825,3295,3305,3305,3295,244
|
|
20240711,145100,17982510,3310,3315,3315,3310,34
|
|
20240711,145000,17869955,3315,3315,3315,3315,0
|
|
20240711,144900,17869955,3315,3315,3315,3315,0
|
|
20240711,144800,17869955,3315,3315,3315,3315,0
|
|
20240711,144700,17869955,3315,3315,3315,3315,0
|
|
20240711,144600,17869955,3315,3315,3315,3315,3
|
|
20240711,144500,17860010,3315,3315,3315,3315,0
|
|
20240711,144400,17860010,3315,3315,3315,3315,0
|
|
20240711,144300,17860010,3315,3315,3315,3315,0
|
|
20240711,144200,17860010,3315,3315,3315,3315,0
|
|
20240711,144100,17860010,3315,3315,3315,3315,3
|
|
20240711,144000,17850065,3315,3315,3315,3315,0
|
|
20240711,143900,17850065,3315,3315,3315,3315,0
|
|
20240711,143800,17850065,3315,3315,3315,3315,0
|
|
20240711,143700,17850065,3315,3315,3315,3315,0
|
|
20240711,143600,17850065,3315,3315,3315,3315,3
|
|
20240711,143500,17840120,3315,3315,3315,3315,3
|
|
20240711,143400,17830175,3320,3320,3320,3320,0
|
|
20240711,143300,17830175,3320,3320,3320,3320,0
|
|
20240711,143200,17830175,3320,3320,3320,3320,0
|
|
20240711,143100,17830175,3320,3320,3320,3320,0
|
|
20240711,143000,17830175,3320,3320,3320,3320,1
|
|
20240711,142900,17826855,3315,3315,3315,3315,0
|
|
20240711,142800,17826855,3315,3315,3315,3315,0
|
|
20240711,142700,17826855,3315,3315,3315,3315,0
|
|
20240711,142600,17826855,3315,3315,3315,3315,3
|
|
20240711,142500,17816910,3315,3315,3315,3315,0
|
|
20240711,142400,17816910,3315,3315,3315,3315,0
|
|
20240711,142300,17816910,3315,3315,3315,3315,3
|
|
20240711,142200,17806965,3315,3315,3315,3315,0
|
|
20240711,142100,17806965,3315,3315,3315,3315,0
|
|
20240711,142000,17806965,3315,3315,3315,3315,0
|
|
20240711,141900,17806965,3315,3315,3315,3315,0
|
|
20240711,141800,17806965,3315,3315,3315,3315,0
|
|
20240711,141700,17806965,3315,3315,3315,3315,3
|
|
20240711,141600,17797020,3320,3320,3320,3320,0
|
|
20240711,141500,17797020,3320,3320,3320,3320,0
|
|
20240711,141400,17797020,3320,3320,3320,3320,0
|
|
20240711,141300,17797020,3320,3320,3320,3320,0
|
|
20240711,141200,17797020,3320,3320,3320,3320,1
|
|
20240711,141100,17793700,3315,3315,3325,3315,12
|
|
20240711,141000,17753880,3315,3315,3315,3315,0
|
|
20240711,140900,17753880,3315,3315,3315,3315,0
|
|
20240711,140800,17753880,3315,3315,3315,3315,0
|
|
20240711,140700,17753880,3315,3315,3315,3315,0
|
|
20240711,140600,17753880,3315,3315,3315,3315,3
|
|
20240711,140500,17743935,3315,3315,3315,3315,6
|
|
20240711,140400,17724045,3320,3320,3320,3320,0
|
|
20240711,140300,17724045,3320,3320,3320,3320,0
|
|
20240711,140200,17724045,3320,3320,3320,3320,0
|
|
20240711,140100,17724045,3320,3320,3320,3320,0
|
|
20240711,140000,17724045,3320,3320,3320,3320,0
|
|
20240711,135900,17724045,3320,3320,3320,3320,0
|
|
20240711,135800,17724045,3320,3320,3320,3320,1
|
|
20240711,135700,17720725,3315,3315,3315,3315,0
|
|
20240711,135600,17720725,3315,3315,3315,3315,2
|
|
20240711,135500,17714095,3315,3315,3315,3315,3
|
|
20240711,135400,17704150,3300,3300,3300,3300,0
|
|
20240711,135300,17704150,3300,3300,3300,3300,0
|
|
20240711,135200,17704150,3300,3300,3300,3300,0
|
|
20240711,135100,17704150,3300,3300,3300,3300,0
|
|
20240711,135000,17704150,3300,3300,3300,3300,1
|
|
20240711,134900,17700850,3300,3300,3300,3300,0
|
|
20240711,134800,17700850,3300,3310,3310,3300,147
|
|
20240711,134700,17215725,3315,3315,3315,3315,0
|
|
20240711,134600,17215725,3315,3315,3315,3315,3
|
|
20240711,134500,17205780,3315,3315,3315,3315,0
|
|
20240711,134400,17205780,3315,3315,3315,3315,0
|
|
20240711,134300,17205780,3315,3315,3315,3315,0
|
|
20240711,134200,17205780,3315,3315,3315,3315,1
|
|
20240711,134100,17202465,3315,3315,3315,3315,2
|
|
20240711,134000,17195835,3305,3315,3315,3305,890
|
|
20240711,133900,14254340,3315,3315,3315,3315,0
|
|
20240711,133800,14254340,3315,3315,3315,3315,6
|
|
20240711,133700,14234450,3320,3320,3320,3320,0
|
|
20240711,133600,14234450,3320,3320,3320,3320,0
|
|
20240711,133500,14234450,3320,3320,3320,3320,0
|
|
20240711,133400,14234450,3320,3320,3320,3320,0
|
|
20240711,133300,14234450,3320,3320,3320,3320,3
|
|
20240711,133200,14224490,3325,3325,3325,3325,0
|
|
20240711,133100,14224490,3325,3325,3325,3325,0
|
|
20240711,133000,14224490,3325,3325,3325,3325,0
|
|
20240711,132900,14224490,3325,3325,3325,3325,0
|
|
20240711,132800,14224490,3325,3325,3325,3325,0
|
|
20240711,132700,14224490,3325,3325,3325,3325,0
|
|
20240711,132600,14224490,3325,3325,3325,3325,0
|
|
20240711,132500,14224490,3325,3325,3325,3325,0
|
|
20240711,132400,14224490,3325,3325,3325,3325,0
|
|
20240711,132300,14224490,3325,3320,3325,3320,1000
|
|
20240711,132200,10901125,3320,3320,3320,3320,92
|
|
20240711,132100,10595685,3305,3305,3305,3305,0
|
|
20240711,132000,10595685,3305,3305,3305,3305,0
|
|
20240711,131900,10595685,3305,3305,3305,3305,0
|
|
20240711,131800,10595685,3305,3305,3305,3305,0
|
|
20240711,131700,10595685,3305,3305,3305,3305,0
|
|
20240711,131600,10595685,3305,3310,3310,3305,95
|
|
20240711,131500,10281465,3310,3310,3310,3310,0
|
|
20240711,131400,10281465,3310,3310,3310,3310,0
|
|
20240711,131300,10281465,3310,3310,3310,3310,0
|
|
20240711,131200,10281465,3310,3310,3310,3310,0
|
|
20240711,131100,10281465,3310,3315,3315,3310,10
|
|
20240711,131000,10248350,3320,3320,3320,3320,0
|
|
20240711,130900,10248350,3320,3320,3320,3320,26
|
|
20240711,130800,10162030,3325,3325,3325,3325,1
|
|
20240711,130700,10158705,3325,3325,3325,3325,3
|
|
20240711,130600,10148730,3325,3325,3325,3325,0
|
|
20240711,130500,10148730,3325,3325,3325,3325,3
|
|
20240711,130400,10138755,3325,3325,3325,3325,30
|
|
20240711,130300,10039005,3325,3325,3325,3325,0
|
|
20240711,130200,10039005,3325,3325,3325,3325,0
|
|
20240711,130100,10039005,3325,3325,3325,3325,0
|
|
20240711,130000,10039005,3325,3325,3325,3325,0
|
|
20240711,125900,10039005,3325,3325,3325,3325,0
|
|
20240711,125800,10039005,3325,3325,3325,3325,0
|
|
20240711,125700,10039005,3325,3325,3325,3325,0
|
|
20240711,125600,10039005,3325,3325,3325,3325,2
|
|
20240711,125500,10032355,3325,3325,3325,3325,0
|
|
20240711,125400,10032355,3325,3325,3325,3325,3
|
|
20240711,125300,10022380,3325,3325,3325,3325,0
|
|
20240711,125200,10022380,3325,3325,3325,3325,0
|
|
20240711,125100,10022380,3325,3325,3325,3325,0
|
|
20240711,125000,10022380,3325,3325,3325,3325,0
|
|
20240711,124900,10022380,3325,3325,3325,3325,0
|
|
20240711,124800,10022380,3325,3325,3325,3325,0
|
|
20240711,124700,10022380,3325,3325,3325,3325,0
|
|
20240711,124600,10022380,3325,3325,3325,3325,3
|
|
20240711,124500,10012405,3325,3325,3325,3325,0
|
|
20240711,124400,10012405,3325,3325,3325,3325,0
|
|
20240711,124300,10012405,3325,3325,3325,3325,0
|
|
20240711,124200,10012405,3325,3325,3325,3325,0
|
|
20240711,124100,10012405,3325,3325,3325,3325,3
|
|
20240711,124000,10002430,3325,3325,3325,3325,0
|
|
20240711,123900,10002430,3325,3325,3325,3325,0
|
|
20240711,123800,10002430,3325,3325,3325,3325,0
|
|
20240711,123700,10002430,3325,3325,3325,3325,0
|
|
20240711,123600,10002430,3325,3325,3325,3325,3
|
|
20240711,123500,9992455,3325,3325,3325,3325,0
|
|
20240711,123400,9992455,3325,3325,3325,3325,0
|
|
20240711,123300,9992455,3325,3325,3325,3325,0
|
|
20240711,123200,9992455,3325,3325,3325,3325,0
|
|
20240711,123100,9992455,3325,3325,3325,3325,3
|
|
20240711,123000,9982480,3325,3325,3325,3325,1
|
|
20240711,122900,9979155,3325,3325,3325,3325,0
|
|
20240711,122800,9979155,3325,3325,3325,3325,0
|
|
20240711,122700,9979155,3325,3325,3325,3325,0
|
|
20240711,122600,9979155,3325,3325,3325,3325,3
|
|
20240711,122500,9969180,3325,3325,3325,3325,0
|
|
20240711,122400,9969180,3325,3325,3325,3325,12
|
|
20240711,122300,9929280,3325,3325,3325,3325,0
|
|
20240711,122200,9929280,3325,3325,3325,3325,300
|
|
20240711,122100,8931780,3325,3325,3325,3325,0
|
|
20240711,122000,8931780,3325,3325,3325,3325,0
|
|
20240711,121900,8931780,3325,3325,3325,3325,0
|
|
20240711,121800,8931780,3325,3325,3325,3325,0
|
|
20240711,121700,8931780,3325,3325,3325,3325,0
|
|
20240711,121600,8931780,3325,3325,3325,3325,0
|
|
20240711,121500,8931780,3325,3325,3325,3325,0
|
|
20240711,121400,8931780,3325,3325,3325,3325,0
|
|
20240711,121300,8931780,3325,3325,3325,3325,0
|
|
20240711,121200,8931780,3325,3325,3325,3325,0
|
|
20240711,121100,8931780,3325,3325,3325,3325,0
|
|
20240711,121000,8931780,3325,3325,3325,3325,0
|
|
20240711,120900,8931780,3325,3325,3325,3325,0
|
|
20240711,120800,8931780,3325,3325,3325,3325,0
|
|
20240711,120700,8931780,3325,3325,3325,3325,0
|
|
20240711,120600,8931780,3325,3325,3325,3325,0
|
|
20240711,120500,8931780,3325,3325,3325,3325,0
|
|
20240711,120400,8931780,3325,3325,3325,3325,0
|
|
20240711,120300,8931780,3325,3325,3325,3325,9
|
|
20240711,120200,8901855,3325,3325,3325,3325,0
|
|
20240711,120100,8901855,3325,3325,3325,3325,3
|
|
20240711,120000,8891880,3325,3325,3325,3325,0
|
|
20240711,115900,8891880,3325,3325,3325,3325,0
|
|
20240711,115800,8891880,3325,3325,3325,3325,0
|
|
20240711,115700,8891880,3325,3325,3325,3325,3
|
|
20240711,115600,8881905,3325,3325,3325,3325,0
|
|
20240711,115500,8881905,3325,3325,3325,3325,0
|
|
20240711,115400,8881905,3325,3325,3325,3325,0
|
|
20240711,115300,8881905,3325,3325,3325,3325,3
|
|
20240711,115200,8871930,3325,3325,3325,3325,0
|
|
20240711,115100,8871930,3325,3325,3325,3325,0
|
|
20240711,115000,8871930,3325,3325,3325,3325,0
|
|
20240711,114900,8871930,3325,3325,3325,3325,0
|
|
20240711,114800,8871930,3325,3325,3325,3325,0
|
|
20240711,114700,8871930,3325,3325,3325,3325,0
|
|
20240711,114600,8871930,3325,3325,3325,3325,3
|
|
20240711,114500,8861955,3325,3325,3325,3325,0
|
|
20240711,114400,8861955,3325,3325,3325,3325,0
|
|
20240711,114300,8861955,3325,3325,3325,3325,0
|
|
20240711,114200,8861955,3325,3325,3325,3325,0
|
|
20240711,114100,8861955,3325,3325,3325,3325,3
|
|
20240711,114000,8851980,3325,3325,3325,3325,0
|
|
20240711,113900,8851980,3325,3325,3325,3325,0
|
|
20240711,113800,8851980,3325,3325,3325,3325,0
|
|
20240711,113700,8851980,3325,3325,3325,3325,0
|
|
20240711,113600,8851980,3325,3325,3325,3325,35
|
|
20240711,113500,8735605,3325,3325,3325,3325,21
|
|
20240711,113400,8665780,3325,3325,3325,3325,0
|
|
20240711,113300,8665780,3325,3325,3325,3325,0
|
|
20240711,113200,8665780,3325,3325,3325,3325,0
|
|
20240711,113100,8665780,3325,3325,3325,3325,3
|
|
20240711,113000,8655805,3325,3325,3325,3325,0
|
|
20240711,112900,8655805,3325,3325,3325,3325,0
|
|
20240711,112800,8655805,3325,3325,3325,3325,3
|
|
20240711,112700,8645830,3320,3320,3320,3320,0
|
|
20240711,112600,8645830,3320,3320,3320,3320,0
|
|
20240711,112500,8645830,3320,3320,3320,3320,0
|
|
20240711,112400,8645830,3320,3320,3320,3320,2
|
|
20240711,112300,8639190,3320,3320,3320,3320,1
|
|
20240711,112200,8635870,3305,3305,3305,3305,0
|
|
20240711,112100,8635870,3305,3305,3305,3305,0
|
|
20240711,112000,8635870,3305,3305,3305,3305,0
|
|
20240711,111900,8635870,3305,3305,3305,3305,0
|
|
20240711,111800,8635870,3305,3305,3305,3305,0
|
|
20240711,111700,8635870,3305,3305,3305,3305,0
|
|
20240711,111600,8635870,3305,3305,3305,3305,0
|
|
20240711,111500,8635870,3305,3305,3305,3305,0
|
|
20240711,111400,8635870,3305,3305,3305,3305,0
|
|
20240711,111300,8635870,3305,3310,3310,3305,6
|
|
20240711,111200,8616025,3325,3325,3325,3325,0
|
|
20240711,111100,8616025,3325,3325,3325,3325,0
|
|
20240711,111000,8616025,3325,3325,3325,3325,0
|
|
20240711,110900,8616025,3325,3325,3325,3325,0
|
|
20240711,110800,8616025,3325,3325,3325,3325,0
|
|
20240711,110700,8616025,3325,3325,3325,3325,0
|
|
20240711,110600,8616025,3325,3325,3325,3325,0
|
|
20240711,110500,8616025,3325,3325,3325,3325,0
|
|
20240711,110400,8616025,3325,3325,3325,3325,0
|
|
20240711,110300,8616025,3325,3315,3325,3315,250
|
|
20240711,110200,7786935,3295,3295,3295,3295,0
|
|
20240711,110100,7786935,3295,3295,3295,3295,0
|
|
20240711,110000,7786935,3295,3295,3295,3295,0
|
|
20240711,105900,7786935,3295,3295,3295,3295,0
|
|
20240711,105800,7786935,3295,3295,3295,3295,0
|
|
20240711,105700,7786935,3295,3295,3295,3295,0
|
|
20240711,105600,7786935,3295,3310,3310,3295,960
|
|
20240711,105500,4620585,3315,3315,3315,3315,0
|
|
20240711,105400,4620585,3315,3315,3315,3315,0
|
|
20240711,105300,4620585,3315,3315,3315,3315,0
|
|
20240711,105200,4620585,3315,3315,3315,3315,0
|
|
20240711,105100,4620585,3315,3315,3315,3315,1
|
|
20240711,105000,4617270,3325,3325,3325,3325,10
|
|
20240711,104900,4584020,3325,3325,3325,3325,0
|
|
20240711,104800,4584020,3325,3325,3325,3325,9
|
|
20240711,104700,4554095,3320,3320,3320,3320,1
|
|
20240711,104600,4550775,3320,3320,3320,3320,9
|
|
20240711,104500,4520895,3320,3320,3320,3320,0
|
|
20240711,104400,4520895,3320,3320,3320,3320,0
|
|
20240711,104300,4520895,3320,3320,3320,3320,0
|
|
20240711,104200,4520895,3320,3320,3320,3320,0
|
|
20240711,104100,4520895,3320,3320,3320,3320,0
|
|
20240711,104000,4520895,3320,3320,3320,3320,0
|
|
20240711,103900,4520895,3320,3320,3320,3320,43
|
|
20240711,103800,4378135,3320,3320,3320,3320,0
|
|
20240711,103700,4378135,3320,3320,3320,3320,44
|
|
20240711,103600,4232055,3325,3325,3325,3325,1
|
|
20240711,103500,4228730,3325,3325,3325,3325,0
|
|
20240711,103400,4228730,3325,3325,3325,3325,30
|
|
20240711,103300,4128980,3325,3325,3325,3325,50
|
|
20240711,103200,3962730,3325,3325,3325,3325,0
|
|
20240711,103100,3962730,3325,3325,3325,3325,0
|
|
20240711,103000,3962730,3325,3325,3325,3325,0
|
|
20240711,102900,3962730,3325,3325,3325,3325,0
|
|
20240711,102800,3962730,3325,3325,3325,3325,0
|
|
20240711,102700,3962730,3325,3325,3325,3325,0
|
|
20240711,102600,3962730,3325,3325,3325,3325,3
|
|
20240711,102500,3952755,3325,3325,3325,3325,0
|
|
20240711,102400,3952755,3325,3325,3325,3325,0
|
|
20240711,102300,3952755,3325,3325,3325,3325,0
|
|
20240711,102200,3952755,3325,3325,3325,3325,145
|
|
20240711,102100,3470630,3320,3320,3320,3320,0
|
|
20240711,102000,3470630,3320,3320,3320,3320,8
|
|
20240711,101900,3444070,3320,3320,3320,3320,13
|
|
20240711,101800,3400910,3325,3325,3325,3325,0
|
|
20240711,101700,3400910,3325,3325,3325,3325,6
|
|
20240711,101600,3380960,3325,3325,3325,3325,1
|
|
20240711,101500,3377635,3325,3325,3325,3325,0
|
|
20240711,101400,3377635,3325,3325,3325,3325,0
|
|
20240711,101300,3377635,3325,3325,3325,3325,20
|
|
20240711,101200,3311135,3325,3325,3325,3325,0
|
|
20240711,101100,3311135,3325,3325,3325,3325,0
|
|
20240711,101000,3311135,3325,3325,3325,3325,0
|
|
20240711,100900,3311135,3325,3325,3325,3325,1
|
|
20240711,100800,3307810,3325,3325,3325,3325,0
|
|
20240711,100700,3307810,3325,3325,3325,3325,0
|
|
20240711,100600,3307810,3325,3325,3325,3325,0
|
|
20240711,100500,3307810,3325,3325,3325,3325,0
|
|
20240711,100400,3307810,3325,3325,3325,3325,0
|
|
20240711,100300,3307810,3325,3325,3325,3325,0
|
|
20240711,100200,3307810,3325,3325,3325,3325,1
|
|
20240711,100100,3304485,3325,3325,3325,3325,3
|
|
20240711,100000,3294510,3325,3325,3325,3325,97
|
|
20240711,095900,2971985,3330,3330,3330,3330,0
|
|
20240711,095800,2971985,3330,3335,3335,3330,114
|
|
20240711,095700,2591890,3335,3335,3335,3335,0
|
|
20240711,095600,2591890,3335,3335,3335,3335,3
|
|
20240711,095500,2581885,3335,3335,3335,3335,0
|
|
20240711,095400,2581885,3335,3335,3335,3335,0
|
|
20240711,095300,2581885,3335,3335,3335,3335,0
|
|
20240711,095200,2581885,3335,3335,3335,3335,3
|
|
20240711,095100,2571880,3325,3325,3325,3325,0
|
|
20240711,095000,2571880,3325,3325,3325,3325,0
|
|
20240711,094900,2571880,3325,3325,3325,3325,0
|
|
20240711,094800,2571880,3325,3325,3325,3325,0
|
|
20240711,094700,2571880,3325,3325,3325,3325,0
|
|
20240711,094600,2571880,3325,3325,3325,3325,0
|
|
20240711,094500,2571880,3325,3330,3330,3325,4
|
|
20240711,094400,2558565,3335,3335,3335,3335,0
|
|
20240711,094300,2558565,3335,3335,3335,3335,0
|
|
20240711,094200,2558565,3335,3335,3335,3335,0
|
|
20240711,094100,2558565,3335,3335,3335,3335,3
|
|
20240711,094000,2548560,3340,3340,3340,3340,0
|
|
20240711,093900,2548560,3340,3340,3340,3340,2
|
|
20240711,093800,2541880,3335,3340,3340,3335,5
|
|
20240711,093700,2525195,3335,3335,3335,3335,0
|
|
20240711,093600,2525195,3335,3335,3335,3335,0
|
|
20240711,093500,2525195,3335,3335,3335,3335,0
|
|
20240711,093400,2525195,3335,3335,3335,3335,0
|
|
20240711,093300,2525195,3335,3335,3335,3335,0
|
|
20240711,093200,2525195,3335,3335,3335,3335,0
|
|
20240711,093100,2525195,3335,3335,3335,3335,3
|
|
20240711,093000,2515190,3345,3345,3345,3345,0
|
|
20240711,092900,2515190,3345,3345,3345,3345,0
|
|
20240711,092800,2515190,3345,3345,3345,3345,0
|
|
20240711,092700,2515190,3345,3345,3345,3345,0
|
|
20240711,092600,2515190,3345,3345,3345,3345,0
|
|
20240711,092500,2515190,3345,3345,3345,3345,0
|
|
20240711,092400,2515190,3345,3345,3345,3345,0
|
|
20240711,092300,2515190,3345,3345,3345,3345,0
|
|
20240711,092200,2515190,3345,3345,3345,3345,0
|
|
20240711,092100,2515190,3345,3345,3345,3345,0
|
|
20240711,092000,2515190,3345,3345,3345,3345,0
|
|
20240711,091900,2515190,3345,3345,3345,3345,0
|
|
20240711,091800,2515190,3345,3345,3345,3345,0
|
|
20240711,091700,2515190,3345,3345,3345,3345,0
|
|
20240711,091600,2515190,3345,3345,3345,3345,0
|
|
20240711,091500,2515190,3345,3345,3345,3345,8
|
|
20240711,091400,2488430,3345,3345,3345,3345,40
|
|
20240711,091300,2354630,3345,3345,3345,3345,0
|
|
20240711,091200,2354630,3345,3330,3345,3330,27
|
|
20240711,091100,2264665,3300,3300,3300,3300,0
|
|
20240711,091000,2264665,3300,3300,3300,3300,0
|
|
20240711,090900,2264665,3300,3300,3300,3300,0
|
|
20240711,090800,2264665,3300,3300,3300,3300,0
|
|
20240711,090700,2264665,3300,3300,3300,3300,0
|
|
20240711,090600,2264665,3300,3300,3300,3300,0
|
|
20240711,090500,2264665,3300,3300,3300,3300,285
|
|
20240711,090400,1324165,3300,3300,3300,3300,0
|
|
20240711,090300,1324165,3300,3305,3305,3300,378
|
|
20240711,090200,76670,3300,3300,3300,3300,1
|
|
20240711,090100,73370,3335,3335,3335,3335,0
|
|
20240711,090000,73370,3335,3335,3335,3335,22
|