586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184300,139140080,3475,3475,3475,3475,177
|
|
20240705,184200,139140080,3475,3475,3475,3475,0
|
|
20240705,184100,139140080,3475,3475,3475,3475,0
|
|
20240705,184000,139140080,3475,3475,3475,3475,0
|
|
20240705,183900,139140080,3475,3475,3475,3475,0
|
|
20240705,183800,139140080,3475,3475,3475,3475,0
|
|
20240705,183700,139140080,3475,3475,3475,3475,0
|
|
20240705,183600,139140080,3475,3475,3475,3475,0
|
|
20240705,183500,139140080,3475,3475,3475,3475,0
|
|
20240705,183400,139140080,3475,3475,3475,3475,0
|
|
20240705,183300,139140080,3475,3475,3475,3475,0
|
|
20240705,183200,139140080,3475,3475,3475,3475,0
|
|
20240705,183100,139140080,3475,3475,3475,3475,0
|
|
20240705,183000,139140080,3475,3475,3475,3475,0
|
|
20240705,182900,139140080,3475,3475,3475,3475,0
|
|
20240705,182800,139140080,3475,3475,3475,3475,0
|
|
20240705,182700,139140080,3475,3475,3475,3475,0
|
|
20240705,182600,139140080,3475,3475,3475,3475,0
|
|
20240705,182500,139140080,3475,3475,3475,3475,0
|
|
20240705,182400,139140080,3475,3475,3475,3475,0
|
|
20240705,182300,139140080,3475,3475,3475,3475,0
|
|
20240705,182200,139140080,3475,3475,3475,3475,0
|
|
20240705,182100,139140080,3475,3475,3475,3475,0
|
|
20240705,182000,139140080,3475,3475,3475,3475,0
|
|
20240705,181900,139140080,3475,3475,3475,3475,0
|
|
20240705,181800,139140080,3475,3475,3475,3475,0
|
|
20240705,181700,139140080,3475,3475,3475,3475,0
|
|
20240705,181600,139140080,3475,3475,3475,3475,0
|
|
20240705,181500,139140080,3475,3475,3475,3475,0
|
|
20240705,181400,139140080,3475,3475,3475,3475,0
|
|
20240705,181300,139140080,3475,3475,3475,3475,177
|
|
20240705,181200,139140080,3475,3475,3475,3475,0
|
|
20240705,181100,139140080,3475,3475,3475,3475,0
|
|
20240705,181000,139140080,3475,3475,3475,3475,0
|
|
20240705,180900,139140080,3475,3475,3475,3475,0
|
|
20240705,180800,139140080,3475,3475,3475,3475,0
|
|
20240705,180700,139140080,3475,3475,3475,3475,0
|
|
20240705,180600,139140080,3475,3475,3475,3475,0
|
|
20240705,180500,139140080,3475,3475,3475,3475,0
|
|
20240705,180400,139140080,3475,3475,3475,3475,0
|
|
20240705,180300,139140080,3475,3475,3475,3475,0
|
|
20240705,180200,139140080,3475,3475,3475,3475,0
|
|
20240705,180100,139140080,3475,3475,3475,3475,0
|
|
20240705,180000,139140080,3475,3475,3475,3475,0
|
|
20240705,175900,139140080,3475,3475,3475,3475,0
|
|
20240705,175800,139140080,3475,3475,3475,3475,0
|
|
20240705,175700,139140080,3475,3475,3475,3475,0
|
|
20240705,175600,139140080,3475,3475,3475,3475,0
|
|
20240705,175500,139140080,3475,3475,3475,3475,0
|
|
20240705,175400,139140080,3475,3475,3475,3475,0
|
|
20240705,175300,139140080,3475,3475,3475,3475,0
|
|
20240705,175200,139140080,3475,3475,3475,3475,0
|
|
20240705,175100,139140080,3475,3475,3475,3475,0
|
|
20240705,175000,139140080,3475,3475,3475,3475,0
|
|
20240705,174900,139140080,3475,3475,3475,3475,0
|
|
20240705,174800,139140080,3475,3475,3475,3475,0
|
|
20240705,174700,139140080,3475,3475,3475,3475,0
|
|
20240705,174600,139140080,3475,3475,3475,3475,0
|
|
20240705,174500,139140080,3475,3475,3475,3475,0
|
|
20240705,174400,139140080,3475,3475,3475,3475,0
|
|
20240705,174300,139140080,3475,3475,3475,3475,177
|
|
20240705,174200,139140080,3475,3475,3475,3475,0
|
|
20240705,174100,139140080,3475,3475,3475,3475,0
|
|
20240705,174000,139140080,3475,3475,3475,3475,0
|
|
20240705,173900,139140080,3475,3475,3475,3475,0
|
|
20240705,173800,139140080,3475,3475,3475,3475,0
|
|
20240705,173700,139140080,3475,3475,3475,3475,0
|
|
20240705,173600,139140080,3475,3475,3475,3475,0
|
|
20240705,173500,139140080,3475,3475,3475,3475,0
|
|
20240705,173400,139140080,3475,3475,3475,3475,0
|
|
20240705,173300,139140080,3475,3475,3475,3475,0
|
|
20240705,173200,139140080,3475,3475,3475,3475,0
|
|
20240705,173100,139140080,3475,3475,3475,3475,0
|
|
20240705,173000,139140080,3475,3475,3475,3475,0
|
|
20240705,172900,139140080,3475,3475,3475,3475,0
|
|
20240705,172800,139140080,3475,3475,3475,3475,0
|
|
20240705,172700,139140080,3475,3475,3475,3475,0
|
|
20240705,172600,139140080,3475,3475,3475,3475,0
|
|
20240705,172500,139140080,3475,3475,3475,3475,0
|
|
20240705,172400,139140080,3475,3475,3475,3475,0
|
|
20240705,172300,139140080,3475,3475,3475,3475,0
|
|
20240705,172200,139140080,3475,3475,3475,3475,0
|
|
20240705,172100,139140080,3475,3475,3475,3475,0
|
|
20240705,172000,139140080,3475,3475,3475,3475,0
|
|
20240705,171900,139140080,3475,3475,3475,3475,0
|
|
20240705,171800,139140080,3475,3475,3475,3475,0
|
|
20240705,171700,139140080,3475,3475,3475,3475,0
|
|
20240705,171600,139140080,3475,3475,3475,3475,0
|
|
20240705,171500,139140080,3475,3475,3475,3475,0
|
|
20240705,171400,139140080,3475,3475,3475,3475,0
|
|
20240705,171300,139140080,3475,3475,3475,3475,177
|
|
20240705,171200,139140080,3475,3475,3475,3475,0
|
|
20240705,171100,139140080,3475,3475,3475,3475,0
|
|
20240705,171000,139140080,3475,3475,3475,3475,0
|
|
20240705,170900,139140080,3475,3475,3475,3475,0
|
|
20240705,170800,139140080,3475,3475,3475,3475,0
|
|
20240705,170700,139140080,3475,3475,3475,3475,0
|
|
20240705,170600,139140080,3475,3475,3475,3475,0
|
|
20240705,170500,139140080,3475,3475,3475,3475,0
|
|
20240705,170400,139140080,3475,3475,3475,3475,0
|
|
20240705,170300,139140080,3475,3475,3475,3475,0
|
|
20240705,170200,139140080,3475,3475,3475,3475,0
|
|
20240705,170100,139140080,3475,3475,3475,3475,0
|
|
20240705,170000,139140080,3475,3475,3475,3475,0
|
|
20240705,165900,139140080,3475,3475,3475,3475,0
|
|
20240705,165800,139140080,3475,3475,3475,3475,0
|
|
20240705,165700,139140080,3475,3475,3475,3475,0
|
|
20240705,165600,139140080,3475,3475,3475,3475,0
|
|
20240705,165500,139140080,3475,3475,3475,3475,0
|
|
20240705,165400,139140080,3475,3475,3475,3475,0
|
|
20240705,165300,139140080,3475,3475,3475,3475,0
|
|
20240705,165200,139140080,3475,3475,3475,3475,0
|
|
20240705,165100,139140080,3475,3475,3475,3475,0
|
|
20240705,165000,139140080,3475,3475,3475,3475,0
|
|
20240705,164900,139140080,3475,3475,3475,3475,0
|
|
20240705,164800,139140080,3475,3475,3475,3475,0
|
|
20240705,164700,139140080,3475,3475,3475,3475,0
|
|
20240705,164600,139140080,3475,3475,3475,3475,0
|
|
20240705,164500,139140080,3475,3475,3475,3475,0
|
|
20240705,164400,139140080,3475,3475,3475,3475,0
|
|
20240705,164300,139140080,3475,3475,3475,3475,177
|
|
20240705,164200,139140080,3475,3475,3475,3475,0
|
|
20240705,164100,139140080,3475,3475,3475,3475,0
|
|
20240705,164000,139140080,3475,3475,3475,3475,0
|
|
20240705,163900,139140080,3475,3475,3475,3475,0
|
|
20240705,163800,139140080,3475,3475,3475,3475,0
|
|
20240705,163700,139140080,3475,3475,3475,3475,0
|
|
20240705,163600,139140080,3475,3475,3475,3475,0
|
|
20240705,163500,139140080,3475,3475,3475,3475,0
|
|
20240705,163400,139140080,3475,3475,3475,3475,0
|
|
20240705,163300,139140080,3475,3475,3475,3475,0
|
|
20240705,163200,139140080,3475,3475,3475,3475,0
|
|
20240705,163100,139140080,3475,3475,3475,3475,0
|
|
20240705,163000,139140080,3475,3475,3475,3475,0
|
|
20240705,162900,139140080,3475,3475,3475,3475,0
|
|
20240705,162800,139140080,3475,3475,3475,3475,0
|
|
20240705,162700,139140080,3475,3475,3475,3475,0
|
|
20240705,162600,139140080,3475,3475,3475,3475,0
|
|
20240705,162500,139140080,3475,3475,3475,3475,0
|
|
20240705,162400,139140080,3475,3475,3475,3475,0
|
|
20240705,162300,139140080,3475,3475,3475,3475,0
|
|
20240705,162200,139140080,3475,3475,3475,3475,0
|
|
20240705,162100,139140080,3475,3475,3475,3475,0
|
|
20240705,162000,139140080,3475,3475,3475,3475,0
|
|
20240705,161900,139140080,3475,3475,3475,3475,0
|
|
20240705,161800,139140080,3475,3475,3475,3475,0
|
|
20240705,161700,139140080,3475,3475,3475,3475,0
|
|
20240705,161600,139140080,3475,3475,3475,3475,0
|
|
20240705,161500,139140080,3475,3475,3475,3475,0
|
|
20240705,161400,139140080,3475,3475,3475,3475,0
|
|
20240705,161300,139140080,3475,3475,3475,3475,177
|
|
20240705,161200,139140080,3475,3475,3475,3475,0
|
|
20240705,161100,139140080,3475,3475,3475,3475,0
|
|
20240705,161000,139140080,3475,3475,3475,3475,0
|
|
20240705,160900,139140080,3475,3475,3475,3475,0
|
|
20240705,160800,139140080,3475,3475,3475,3475,0
|
|
20240705,160700,139140080,3475,3475,3475,3475,0
|
|
20240705,160600,139140080,3475,3475,3475,3475,0
|
|
20240705,160500,139140080,3475,3475,3475,3475,0
|
|
20240705,160400,139140080,3475,3475,3475,3475,0
|
|
20240705,160300,139140080,3475,3475,3475,3475,0
|
|
20240705,160200,139140080,3475,3475,3475,3475,0
|
|
20240705,160100,139140080,3475,3475,3475,3475,0
|
|
20240705,160000,139140080,3475,3475,3475,3475,0
|
|
20240705,155900,139140080,3475,3475,3475,3475,0
|
|
20240705,155800,139140080,3475,3475,3475,3475,0
|
|
20240705,155700,139140080,3475,3475,3475,3475,0
|
|
20240705,155600,139140080,3475,3475,3475,3475,0
|
|
20240705,155500,139140080,3475,3475,3475,3475,0
|
|
20240705,155400,139140080,3475,3475,3475,3475,0
|
|
20240705,155300,139140080,3475,3475,3475,3475,0
|
|
20240705,155200,139140080,3475,3475,3475,3475,0
|
|
20240705,155100,139140080,3475,3475,3475,3475,0
|
|
20240705,155000,139140080,3475,3475,3475,3475,0
|
|
20240705,154900,139140080,3475,3475,3475,3475,0
|
|
20240705,154800,139140080,3475,3475,3475,3475,0
|
|
20240705,154700,139140080,3475,3475,3475,3475,0
|
|
20240705,154600,139140080,3475,3475,3475,3475,0
|
|
20240705,154500,139140080,3475,3475,3475,3475,0
|
|
20240705,154400,139140080,3475,3475,3475,3475,0
|
|
20240705,154300,139140080,3475,3475,3475,3475,177
|
|
20240705,154200,139140080,3475,3475,3475,3475,0
|
|
20240705,154100,139140080,3475,3475,3475,3475,0
|
|
20240705,154000,139140080,3475,3475,3475,3475,0
|
|
20240705,153900,139140080,3475,3475,3475,3475,0
|
|
20240705,153800,139140080,3475,3475,3475,3475,0
|
|
20240705,153700,139140080,3475,3475,3475,3475,0
|
|
20240705,153600,139140080,3475,3475,3475,3475,0
|
|
20240705,153500,139140080,3475,3475,3475,3475,0
|
|
20240705,153400,139140080,3475,3475,3475,3475,0
|
|
20240705,153300,139140080,3475,3475,3475,3475,0
|
|
20240705,153200,139140080,3475,3475,3475,3475,0
|
|
20240705,153100,139140080,3475,3475,3475,3475,0
|
|
20240705,153000,139140080,3475,3475,3475,3475,177
|
|
20240705,152900,138525005,3475,3475,3475,3475,0
|
|
20240705,152800,138525005,3475,3475,3475,3475,0
|
|
20240705,152700,138525005,3475,3475,3475,3475,0
|
|
20240705,152600,138525005,3475,3475,3475,3475,0
|
|
20240705,152500,138525005,3475,3475,3475,3475,0
|
|
20240705,152400,138525005,3475,3475,3475,3475,0
|
|
20240705,152300,138525005,3475,3475,3475,3475,0
|
|
20240705,152200,138525005,3475,3475,3475,3475,0
|
|
20240705,152100,138525005,3475,3475,3475,3475,0
|
|
20240705,152000,138525005,3475,3475,3475,3475,0
|
|
20240705,151900,138525005,3475,3465,3475,3445,1038
|
|
20240705,151800,134947775,3450,3450,3450,3450,52
|
|
20240705,151700,134768375,3450,3450,3450,3450,0
|
|
20240705,151600,134768375,3450,3450,3450,3450,1
|
|
20240705,151500,134764925,3450,3450,3450,3450,0
|
|
20240705,151400,134764925,3450,3450,3450,3450,0
|
|
20240705,151300,134764925,3450,3450,3450,3450,0
|
|
20240705,151200,134764925,3450,3450,3450,3450,50
|
|
20240705,151100,134592425,3450,3450,3450,3450,443
|
|
20240705,151000,133064075,3450,3450,3450,3450,0
|
|
20240705,150900,133064075,3450,3450,3450,3450,0
|
|
20240705,150800,133064075,3450,3450,3450,3450,589
|
|
20240705,150700,131032025,3450,3450,3450,3450,0
|
|
20240705,150600,131032025,3450,3465,3465,3450,2
|
|
20240705,150500,131025110,3465,3465,3465,3465,7
|
|
20240705,150400,131000855,3450,3470,3470,3450,12
|
|
20240705,150300,130959240,3450,3450,3450,3450,60
|
|
20240705,150200,130752240,3470,3470,3470,3470,31
|
|
20240705,150100,130644670,3470,3470,3470,3470,10
|
|
20240705,150000,130609970,3450,3450,3450,3450,0
|
|
20240705,145900,130609970,3450,3450,3450,3450,0
|
|
20240705,145800,130609970,3450,3450,3450,3450,0
|
|
20240705,145700,130609970,3450,3450,3450,3450,400
|
|
20240705,145600,129229970,3450,3450,3450,3450,0
|
|
20240705,145500,129229970,3450,3450,3450,3450,226
|
|
20240705,145400,128450270,3450,3450,3450,3450,0
|
|
20240705,145300,128450270,3450,3450,3450,3450,0
|
|
20240705,145200,128450270,3450,3450,3450,3450,0
|
|
20240705,145100,128450270,3450,3450,3450,3450,0
|
|
20240705,145000,128450270,3450,3450,3450,3450,0
|
|
20240705,144900,128450270,3450,3450,3450,3450,0
|
|
20240705,144800,128450270,3450,3450,3450,3450,400
|
|
20240705,144700,127070270,3450,3475,3475,3450,101
|
|
20240705,144600,126721695,3470,3470,3470,3470,0
|
|
20240705,144500,126721695,3470,3470,3470,3470,1090
|
|
20240705,144400,122939395,3470,3470,3470,3470,300
|
|
20240705,144300,121898395,3475,3475,3475,3475,0
|
|
20240705,144200,121898395,3475,3475,3475,3475,0
|
|
20240705,144100,121898395,3475,3475,3475,3475,0
|
|
20240705,144000,121898395,3475,3475,3475,3475,0
|
|
20240705,143900,121898395,3475,3475,3475,3475,0
|
|
20240705,143800,121898395,3475,3475,3475,3475,0
|
|
20240705,143700,121898395,3475,3475,3475,3475,0
|
|
20240705,143600,121898395,3475,3455,3475,3455,100
|
|
20240705,143500,121551515,3455,3455,3455,3455,96
|
|
20240705,143400,121219835,3455,3455,3455,3455,0
|
|
20240705,143300,121219835,3455,3455,3455,3455,0
|
|
20240705,143200,121219835,3455,3455,3455,3455,0
|
|
20240705,143100,121219835,3455,3455,3455,3455,0
|
|
20240705,143000,121219835,3455,3455,3455,3455,0
|
|
20240705,142900,121219835,3455,3455,3455,3455,0
|
|
20240705,142800,121219835,3455,3455,3455,3455,0
|
|
20240705,142700,121219835,3455,3455,3455,3455,0
|
|
20240705,142600,121219835,3455,3455,3455,3455,85
|
|
20240705,142500,120926160,3465,3465,3465,3465,0
|
|
20240705,142400,120926160,3465,3465,3465,3465,0
|
|
20240705,142300,120926160,3465,3465,3465,3465,415
|
|
20240705,142200,119488185,3475,3475,3475,3475,0
|
|
20240705,142100,119488185,3475,3475,3475,3475,0
|
|
20240705,142000,119488185,3475,3475,3475,3475,0
|
|
20240705,141900,119488185,3475,3475,3475,3475,0
|
|
20240705,141800,119488185,3475,3475,3475,3475,0
|
|
20240705,141700,119488185,3475,3475,3475,3475,0
|
|
20240705,141600,119488185,3475,3475,3475,3475,0
|
|
20240705,141500,119488185,3475,3475,3475,3475,0
|
|
20240705,141400,119488185,3475,3475,3475,3475,0
|
|
20240705,141300,119488185,3475,3475,3475,3475,0
|
|
20240705,141200,119488185,3475,3475,3475,3475,0
|
|
20240705,141100,119488185,3475,3475,3475,3475,0
|
|
20240705,141000,119488185,3475,3475,3475,3475,0
|
|
20240705,140900,119488185,3475,3475,3475,3475,0
|
|
20240705,140800,119488185,3475,3480,3480,3475,833
|
|
20240705,140700,116593500,3475,3475,3475,3475,78
|
|
20240705,140600,116322450,3480,3480,3480,3480,0
|
|
20240705,140500,116322450,3480,3480,3480,3480,0
|
|
20240705,140400,116322450,3480,3480,3480,3480,0
|
|
20240705,140300,116322450,3480,3480,3480,3480,0
|
|
20240705,140200,116322450,3480,3480,3480,3480,0
|
|
20240705,140100,116322450,3480,3480,3480,3480,0
|
|
20240705,140000,116322450,3480,3480,3480,3480,0
|
|
20240705,135900,116322450,3480,3480,3480,3480,0
|
|
20240705,135800,116322450,3480,3480,3480,3480,15
|
|
20240705,135700,116270250,3480,3470,3480,3470,9
|
|
20240705,135600,116239000,3465,3465,3465,3465,88
|
|
20240705,135500,115934080,3465,3465,3465,3465,0
|
|
20240705,135400,115934080,3465,3465,3465,3465,0
|
|
20240705,135300,115934080,3465,3465,3465,3465,0
|
|
20240705,135200,115934080,3465,3465,3465,3465,0
|
|
20240705,135100,115934080,3465,3465,3465,3465,5
|
|
20240705,135000,115916755,3465,3465,3465,3465,0
|
|
20240705,134900,115916755,3465,3465,3465,3465,0
|
|
20240705,134800,115916755,3465,3465,3465,3465,0
|
|
20240705,134700,115916755,3465,3465,3465,3465,0
|
|
20240705,134600,115916755,3465,3465,3465,3465,0
|
|
20240705,134500,115916755,3465,3465,3465,3465,20
|
|
20240705,134400,115847455,3460,3460,3460,3460,0
|
|
20240705,134300,115847455,3460,3460,3460,3460,50
|
|
20240705,134200,115674455,3460,3460,3460,3460,0
|
|
20240705,134100,115674455,3460,3460,3460,3460,0
|
|
20240705,134000,115674455,3460,3460,3460,3460,0
|
|
20240705,133900,115674455,3460,3460,3460,3460,53
|
|
20240705,133800,115491075,3460,3460,3460,3460,0
|
|
20240705,133700,115491075,3460,3460,3460,3460,0
|
|
20240705,133600,115491075,3460,3460,3460,3460,0
|
|
20240705,133500,115491075,3460,3460,3460,3460,0
|
|
20240705,133400,115491075,3460,3460,3460,3460,0
|
|
20240705,133300,115491075,3460,3460,3460,3460,0
|
|
20240705,133200,115491075,3460,3460,3460,3460,0
|
|
20240705,133100,115491075,3460,3460,3460,3460,0
|
|
20240705,133000,115491075,3460,3460,3460,3460,10
|
|
20240705,132900,115456475,3460,3460,3460,3460,0
|
|
20240705,132800,115456475,3460,3460,3460,3460,0
|
|
20240705,132700,115456475,3460,3460,3460,3460,100
|
|
20240705,132600,115110475,3460,3460,3460,3460,0
|
|
20240705,132500,115110475,3460,3460,3460,3460,0
|
|
20240705,132400,115110475,3460,3460,3460,3460,0
|
|
20240705,132300,115110475,3460,3460,3460,3460,0
|
|
20240705,132200,115110475,3460,3460,3460,3460,0
|
|
20240705,132100,115110475,3460,3460,3460,3460,0
|
|
20240705,132000,115110475,3460,3460,3460,3460,0
|
|
20240705,131900,115110475,3460,3460,3460,3460,1
|
|
20240705,131800,115107015,3450,3450,3450,3450,574
|
|
20240705,131700,113126715,3460,3460,3460,3460,1
|
|
20240705,131600,113123255,3460,3460,3460,3460,5
|
|
20240705,131500,113105955,3450,3450,3450,3450,1
|
|
20240705,131400,113102505,3465,3465,3465,3465,1
|
|
20240705,131300,113099040,3450,3450,3450,3450,0
|
|
20240705,131200,113099040,3450,3450,3450,3450,0
|
|
20240705,131100,113099040,3450,3450,3450,3450,0
|
|
20240705,131000,113099040,3450,3450,3450,3450,0
|
|
20240705,130900,113099040,3450,3450,3450,3450,70
|
|
20240705,130800,112857540,3465,3465,3465,3465,0
|
|
20240705,130700,112857540,3465,3465,3465,3465,0
|
|
20240705,130600,112857540,3465,3465,3465,3465,0
|
|
20240705,130500,112857540,3465,3465,3465,3465,0
|
|
20240705,130400,112857540,3465,3465,3465,3465,0
|
|
20240705,130300,112857540,3465,3465,3465,3465,0
|
|
20240705,130200,112857540,3465,3465,3465,3465,0
|
|
20240705,130100,112857540,3465,3465,3465,3465,90
|
|
20240705,130000,112545690,3465,3465,3465,3465,0
|
|
20240705,125900,112545690,3465,3465,3465,3465,0
|
|
20240705,125800,112545690,3465,3465,3465,3465,0
|
|
20240705,125700,112545690,3465,3460,3465,3460,2
|
|
20240705,125600,112538765,3460,3460,3460,3460,6
|
|
20240705,125500,112518005,3455,3455,3455,3455,0
|
|
20240705,125400,112518005,3455,3455,3455,3455,0
|
|
20240705,125300,112518005,3455,3455,3455,3455,100
|
|
20240705,125200,112172505,3450,3450,3450,3450,0
|
|
20240705,125100,112172505,3450,3450,3450,3450,0
|
|
20240705,125000,112172505,3450,3450,3450,3450,0
|
|
20240705,124900,112172505,3450,3450,3450,3450,0
|
|
20240705,124800,112172505,3450,3450,3450,3450,0
|
|
20240705,124700,112172505,3450,3450,3450,3450,0
|
|
20240705,124600,112172505,3450,3450,3450,3450,0
|
|
20240705,124500,112172505,3450,3455,3455,3450,1287
|
|
20240705,124400,107728390,3465,3465,3465,3465,0
|
|
20240705,124300,107728390,3465,3465,3465,3465,0
|
|
20240705,124200,107728390,3465,3465,3465,3465,0
|
|
20240705,124100,107728390,3465,3465,3465,3465,0
|
|
20240705,124000,107728390,3465,3465,3465,3465,0
|
|
20240705,123900,107728390,3465,3465,3465,3465,0
|
|
20240705,123800,107728390,3465,3465,3465,3465,0
|
|
20240705,123700,107728390,3465,3465,3465,3465,198
|
|
20240705,123600,107042320,3465,3465,3465,3465,0
|
|
20240705,123500,107042320,3465,3465,3465,3465,0
|
|
20240705,123400,107042320,3465,3465,3465,3465,0
|
|
20240705,123300,107042320,3465,3465,3465,3465,0
|
|
20240705,123200,107042320,3465,3465,3465,3465,0
|
|
20240705,123100,107042320,3465,3465,3465,3465,0
|
|
20240705,123000,107042320,3465,3465,3465,3465,0
|
|
20240705,122900,107042320,3465,3465,3465,3465,100
|
|
20240705,122800,106695820,3465,3465,3465,3465,142
|
|
20240705,122700,106203790,3480,3480,3480,3480,0
|
|
20240705,122600,106203790,3480,3480,3480,3480,0
|
|
20240705,122500,106203790,3480,3480,3480,3480,0
|
|
20240705,122400,106203790,3480,3480,3480,3480,0
|
|
20240705,122300,106203790,3480,3480,3480,3480,0
|
|
20240705,122200,106203790,3480,3480,3480,3480,0
|
|
20240705,122100,106203790,3480,3480,3480,3480,0
|
|
20240705,122000,106203790,3480,3470,3480,3465,288
|
|
20240705,121900,105205730,3480,3480,3480,3480,0
|
|
20240705,121800,105205730,3480,3480,3480,3480,1
|
|
20240705,121700,105202250,3480,3480,3480,3480,0
|
|
20240705,121600,105202250,3480,3480,3480,3480,5
|
|
20240705,121500,105184850,3480,3480,3480,3480,0
|
|
20240705,121400,105184850,3480,3480,3480,3480,0
|
|
20240705,121300,105184850,3480,3480,3480,3480,0
|
|
20240705,121200,105184850,3480,3480,3480,3480,0
|
|
20240705,121100,105184850,3480,3475,3480,3475,8
|
|
20240705,121000,105157040,3475,3475,3475,3475,50
|
|
20240705,120900,104983290,3475,3475,3475,3475,0
|
|
20240705,120800,104983290,3475,3475,3475,3475,3
|
|
20240705,120700,104972865,3475,3475,3475,3475,0
|
|
20240705,120600,104972865,3475,3475,3475,3475,101
|
|
20240705,120500,104621890,3480,3480,3480,3480,0
|
|
20240705,120400,104621890,3480,3480,3480,3480,0
|
|
20240705,120300,104621890,3480,3480,3480,3480,0
|
|
20240705,120200,104621890,3480,3480,3480,3480,0
|
|
20240705,120100,104621890,3480,3480,3480,3480,0
|
|
20240705,120000,104621890,3480,3480,3480,3480,0
|
|
20240705,115900,104621890,3480,3480,3480,3480,0
|
|
20240705,115800,104621890,3480,3480,3480,3480,0
|
|
20240705,115700,104621890,3480,3465,3480,3465,170
|
|
20240705,115600,104032810,3490,3490,3490,3490,0
|
|
20240705,115500,104032810,3490,3490,3490,3490,0
|
|
20240705,115400,104032810,3490,3490,3490,3490,0
|
|
20240705,115300,104032810,3490,3490,3490,3490,0
|
|
20240705,115200,104032810,3490,3490,3490,3490,0
|
|
20240705,115100,104032810,3490,3490,3490,3490,0
|
|
20240705,115000,104032810,3490,3490,3490,3490,2
|
|
20240705,114900,104025830,3470,3470,3470,3470,200
|
|
20240705,114800,103331830,3490,3490,3490,3490,100
|
|
20240705,114700,102982830,3490,3490,3490,3490,0
|
|
20240705,114600,102982830,3490,3490,3490,3490,0
|
|
20240705,114500,102982830,3490,3490,3490,3490,0
|
|
20240705,114400,102982830,3490,3470,3490,3470,2
|
|
20240705,114300,102975870,3465,3485,3485,3465,700
|
|
20240705,114200,100545355,3490,3490,3490,3490,0
|
|
20240705,114100,100545355,3490,3490,3490,3490,0
|
|
20240705,114000,100545355,3490,3490,3490,3490,0
|
|
20240705,113900,100545355,3490,3490,3490,3490,0
|
|
20240705,113800,100545355,3490,3490,3490,3490,0
|
|
20240705,113700,100545355,3490,3490,3490,3490,0
|
|
20240705,113600,100545355,3490,3490,3490,3490,0
|
|
20240705,113500,100545355,3490,3490,3490,3490,0
|
|
20240705,113400,100545355,3490,3490,3490,3490,0
|
|
20240705,113300,100545355,3490,3490,3490,3490,0
|
|
20240705,113200,100545355,3490,3490,3490,3490,0
|
|
20240705,113100,100545355,3490,3490,3490,3490,0
|
|
20240705,113000,100545355,3490,3490,3490,3490,2
|
|
20240705,112900,100538375,3490,3490,3490,3490,10
|
|
20240705,112800,100503475,3495,3495,3495,3495,0
|
|
20240705,112700,100503475,3495,3495,3495,3495,0
|
|
20240705,112600,100503475,3495,3495,3495,3495,0
|
|
20240705,112500,100503475,3495,3495,3495,3495,0
|
|
20240705,112400,100503475,3495,3495,3495,3495,1
|
|
20240705,112300,100499980,3495,3495,3495,3495,0
|
|
20240705,112200,100499980,3495,3495,3495,3495,0
|
|
20240705,112100,100499980,3495,3490,3495,3490,630
|
|
20240705,112000,98299190,3495,3495,3495,3495,1
|
|
20240705,111900,98295695,3495,3490,3495,3490,602
|
|
20240705,111800,96193425,3490,3485,3490,3485,6
|
|
20240705,111700,96172495,3490,3490,3490,3490,3
|
|
20240705,111600,96162025,3490,3490,3490,3490,121
|
|
20240705,111500,95739735,3490,3475,3490,3475,4251
|
|
20240705,111400,80941915,3475,3470,3475,3470,2879
|
|
20240705,111300,70941785,3470,3470,3470,3470,0
|
|
20240705,111200,70941785,3470,3470,3470,3470,50
|
|
20240705,111100,70768285,3470,3470,3470,3470,0
|
|
20240705,111000,70768285,3470,3470,3470,3470,0
|
|
20240705,110900,70768285,3470,3470,3470,3470,200
|
|
20240705,110800,70074285,3470,3470,3470,3470,0
|
|
20240705,110700,70074285,3470,3470,3470,3470,0
|
|
20240705,110600,70074285,3470,3470,3470,3470,0
|
|
20240705,110500,70074285,3470,3470,3470,3470,0
|
|
20240705,110400,70074285,3470,3465,3470,3465,6
|
|
20240705,110300,70053490,3470,3470,3470,3470,0
|
|
20240705,110200,70053490,3470,3470,3470,3470,5
|
|
20240705,110100,70036140,3470,3470,3470,3470,0
|
|
20240705,110000,70036140,3470,3470,3470,3470,3
|
|
20240705,105900,70025730,3470,3470,3470,3470,0
|
|
20240705,105800,70025730,3470,3470,3470,3470,0
|
|
20240705,105700,70025730,3470,3470,3470,3470,0
|
|
20240705,105600,70025730,3470,3470,3470,3470,300
|
|
20240705,105500,68984730,3445,3445,3445,3445,1
|
|
20240705,105400,68981285,3450,3450,3450,3450,0
|
|
20240705,105300,68981285,3450,3450,3450,3450,0
|
|
20240705,105200,68981285,3450,3450,3450,3450,0
|
|
20240705,105100,68981285,3450,3450,3450,3450,6
|
|
20240705,105000,68960585,3450,3450,3450,3450,0
|
|
20240705,104900,68960585,3450,3450,3450,3450,1132
|
|
20240705,104800,65055185,3470,3470,3470,3470,5
|
|
20240705,104700,65037835,3470,3470,3470,3470,2
|
|
20240705,104600,65030895,3450,3455,3455,3450,100
|
|
20240705,104500,64685840,3470,3470,3470,3470,0
|
|
20240705,104400,64685840,3470,3470,3470,3470,300
|
|
20240705,104300,63644840,3470,3470,3470,3470,0
|
|
20240705,104200,63644840,3470,3470,3470,3470,0
|
|
20240705,104100,63644840,3470,3470,3470,3470,0
|
|
20240705,104000,63644840,3470,3470,3470,3470,1
|
|
20240705,103900,63641370,3470,3465,3470,3465,30
|
|
20240705,103800,63537290,3470,3470,3470,3470,0
|
|
20240705,103700,63537290,3470,3470,3470,3470,0
|
|
20240705,103600,63537290,3470,3470,3470,3470,0
|
|
20240705,103500,63537290,3470,3470,3470,3470,0
|
|
20240705,103400,63537290,3470,3470,3470,3470,0
|
|
20240705,103300,63537290,3470,3470,3470,3470,0
|
|
20240705,103200,63537290,3470,3470,3470,3470,100
|
|
20240705,103100,63190290,3470,3470,3470,3470,0
|
|
20240705,103000,63190290,3470,3470,3470,3470,0
|
|
20240705,102900,63190290,3470,3470,3470,3470,0
|
|
20240705,102800,63190290,3470,3470,3470,3470,0
|
|
20240705,102700,63190290,3470,3470,3470,3470,500
|
|
20240705,102600,61455290,3470,3470,3470,3470,0
|
|
20240705,102500,61455290,3470,3470,3470,3470,0
|
|
20240705,102400,61455290,3470,3470,3470,3470,0
|
|
20240705,102300,61455290,3470,3470,3470,3470,0
|
|
20240705,102200,61455290,3470,3470,3470,3470,0
|
|
20240705,102100,61455290,3470,3470,3470,3470,0
|
|
20240705,102000,61455290,3470,3470,3470,3470,0
|
|
20240705,101900,61455290,3470,3470,3470,3470,5
|
|
20240705,101800,61437940,3470,3470,3470,3470,0
|
|
20240705,101700,61437940,3470,3470,3470,3470,0
|
|
20240705,101600,61437940,3470,3470,3470,3470,2
|
|
20240705,101500,61431000,3470,3470,3470,3470,200
|
|
20240705,101400,60737000,3470,3470,3470,3470,0
|
|
20240705,101300,60737000,3470,3470,3470,3470,0
|
|
20240705,101200,60737000,3470,3470,3470,3470,5
|
|
20240705,101100,60719650,3470,3470,3470,3470,0
|
|
20240705,101000,60719650,3470,3470,3470,3470,0
|
|
20240705,100900,60719650,3470,3470,3470,3470,0
|
|
20240705,100800,60719650,3470,3450,3470,3450,57
|
|
20240705,100700,60522980,3470,3470,3470,3470,0
|
|
20240705,100600,60522980,3470,3470,3470,3470,0
|
|
20240705,100500,60522980,3470,3470,3470,3470,0
|
|
20240705,100400,60522980,3470,3470,3470,3470,1
|
|
20240705,100300,60519510,3450,3475,3475,3450,2221
|
|
20240705,100200,52855870,3475,3475,3475,3475,1
|
|
20240705,100100,52852395,3475,3475,3475,3475,0
|
|
20240705,100000,52852395,3475,3475,3475,3475,0
|
|
20240705,095900,52852395,3475,3475,3475,3475,0
|
|
20240705,095800,52852395,3475,3475,3475,3475,0
|
|
20240705,095700,52852395,3475,3475,3475,3475,0
|
|
20240705,095600,52852395,3475,3475,3475,3475,33
|
|
20240705,095500,52737720,3475,3475,3475,3475,0
|
|
20240705,095400,52737720,3475,3475,3475,3475,0
|
|
20240705,095300,52737720,3475,3475,3475,3475,11
|
|
20240705,095200,52699495,3475,3475,3475,3475,0
|
|
20240705,095100,52699495,3475,3475,3475,3475,0
|
|
20240705,095000,52699495,3475,3475,3475,3475,27
|
|
20240705,094900,52605670,3475,3470,3475,3470,12
|
|
20240705,094800,52564020,3450,3450,3450,3450,2714
|
|
20240705,094700,43200720,3455,3455,3455,3455,943
|
|
20240705,094600,39942655,3455,3455,3455,3455,0
|
|
20240705,094500,39942655,3455,3455,3455,3455,100
|
|
20240705,094400,39597155,3470,3460,3470,3455,4143
|
|
20240705,094300,25260490,3460,3460,3460,3460,23
|
|
20240705,094200,25180910,3460,3455,3460,3455,1868
|
|
20240705,094100,18724425,3455,3455,3455,3455,113
|
|
20240705,094000,18334010,3455,3455,3460,3455,433
|
|
20240705,093900,16837785,3445,3445,3445,3445,0
|
|
20240705,093800,16837785,3445,3445,3445,3445,1
|
|
20240705,093700,16834340,3445,3445,3445,3445,0
|
|
20240705,093600,16834340,3445,3445,3445,3445,0
|
|
20240705,093500,16834340,3445,3445,3445,3445,3
|
|
20240705,093400,16824005,3450,3450,3450,3450,0
|
|
20240705,093300,16824005,3450,3450,3450,3450,145
|
|
20240705,093200,16323755,3450,3450,3450,3450,10
|
|
20240705,093100,16289255,3430,3430,3430,3430,0
|
|
20240705,093000,16289255,3430,3430,3430,3430,0
|
|
20240705,092900,16289255,3430,3430,3430,3430,0
|
|
20240705,092800,16289255,3430,3430,3430,3430,90
|
|
20240705,092700,15980555,3430,3430,3430,3430,11
|
|
20240705,092600,15942825,3420,3420,3420,3420,180
|
|
20240705,092500,15327225,3420,3425,3425,3420,177
|
|
20240705,092400,14721325,3430,3430,3430,3430,0
|
|
20240705,092300,14721325,3430,3430,3430,3430,0
|
|
20240705,092200,14721325,3430,3430,3430,3430,0
|
|
20240705,092100,14721325,3430,3430,3430,3430,2
|
|
20240705,092000,14714465,3420,3430,3430,3420,160
|
|
20240705,091900,14166505,3435,3435,3435,3435,11
|
|
20240705,091800,14128720,3435,3435,3435,3435,1
|
|
20240705,091700,14125285,3430,3430,3430,3430,0
|
|
20240705,091600,14125285,3430,3430,3430,3430,0
|
|
20240705,091500,14125285,3430,3435,3435,3430,113
|
|
20240705,091400,13737630,3435,3435,3435,3435,42
|
|
20240705,091300,13593360,3435,3435,3435,3435,1
|
|
20240705,091200,13589925,3435,3435,3435,3435,0
|
|
20240705,091100,13589925,3435,3435,3435,3435,4
|
|
20240705,091000,13576185,3435,3435,3435,3435,10
|
|
20240705,090900,13541835,3430,3430,3430,3430,413
|
|
20240705,090800,12125245,3420,3420,3420,3420,6
|
|
20240705,090700,12104725,3420,3425,3425,3420,114
|
|
20240705,090600,11714395,3425,3430,3430,3425,670
|
|
20240705,090500,9417325,3430,3435,3435,3430,47
|
|
20240705,090400,9256020,3435,3435,3435,3435,86
|
|
20240705,090300,8960610,3430,3440,3440,3430,100
|
|
20240705,090200,8617110,3450,3450,3450,3450,0
|
|
20240705,090100,8617110,3450,3450,3450,3450,0
|
|
20240705,090000,8617110,3450,3410,3450,3410,2527
|