655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195200,73395660,4735,4735,4735,4735,421
|
|
20240710,195100,73395660,4735,4735,4735,4735,0
|
|
20240710,195000,73395660,4735,4735,4735,4735,0
|
|
20240710,194900,73395660,4735,4735,4735,4735,0
|
|
20240710,194800,73395660,4735,4735,4735,4735,0
|
|
20240710,194700,73395660,4735,4735,4735,4735,0
|
|
20240710,194600,73395660,4735,4735,4735,4735,0
|
|
20240710,194500,73395660,4735,4735,4735,4735,0
|
|
20240710,194400,73395660,4735,4735,4735,4735,0
|
|
20240710,194300,73395660,4735,4735,4735,4735,0
|
|
20240710,194200,73395660,4735,4735,4735,4735,0
|
|
20240710,194100,73395660,4735,4735,4735,4735,0
|
|
20240710,194000,73395660,4735,4735,4735,4735,0
|
|
20240710,193900,73395660,4735,4735,4735,4735,0
|
|
20240710,193800,73395660,4735,4735,4735,4735,0
|
|
20240710,193700,73395660,4735,4735,4735,4735,0
|
|
20240710,193600,73395660,4735,4735,4735,4735,0
|
|
20240710,193500,73395660,4735,4735,4735,4735,0
|
|
20240710,193400,73395660,4735,4735,4735,4735,0
|
|
20240710,193300,73395660,4735,4735,4735,4735,0
|
|
20240710,193200,73395660,4735,4735,4735,4735,0
|
|
20240710,193100,73395660,4735,4735,4735,4735,0
|
|
20240710,193000,73395660,4735,4735,4735,4735,0
|
|
20240710,192900,73395660,4735,4735,4735,4735,0
|
|
20240710,192800,73395660,4735,4735,4735,4735,0
|
|
20240710,192700,73395660,4735,4735,4735,4735,0
|
|
20240710,192600,73395660,4735,4735,4735,4735,0
|
|
20240710,192500,73395660,4735,4735,4735,4735,0
|
|
20240710,192400,73395660,4735,4735,4735,4735,0
|
|
20240710,192300,73395660,4735,4735,4735,4735,0
|
|
20240710,192200,73395660,4735,4735,4735,4735,421
|
|
20240710,192100,73395660,4735,4735,4735,4735,0
|
|
20240710,192000,73395660,4735,4735,4735,4735,0
|
|
20240710,191900,73395660,4735,4735,4735,4735,0
|
|
20240710,191800,73395660,4735,4735,4735,4735,0
|
|
20240710,191700,73395660,4735,4735,4735,4735,0
|
|
20240710,191600,73395660,4735,4735,4735,4735,0
|
|
20240710,191500,73395660,4735,4735,4735,4735,0
|
|
20240710,191400,73395660,4735,4735,4735,4735,0
|
|
20240710,191300,73395660,4735,4735,4735,4735,0
|
|
20240710,191200,73395660,4735,4735,4735,4735,0
|
|
20240710,191100,73395660,4735,4735,4735,4735,0
|
|
20240710,191000,73395660,4735,4735,4735,4735,0
|
|
20240710,190900,73395660,4735,4735,4735,4735,0
|
|
20240710,190800,73395660,4735,4735,4735,4735,0
|
|
20240710,190700,73395660,4735,4735,4735,4735,0
|
|
20240710,190600,73395660,4735,4735,4735,4735,0
|
|
20240710,190500,73395660,4735,4735,4735,4735,0
|
|
20240710,190400,73395660,4735,4735,4735,4735,0
|
|
20240710,190300,73395660,4735,4735,4735,4735,0
|
|
20240710,190200,73395660,4735,4735,4735,4735,0
|
|
20240710,190100,73395660,4735,4735,4735,4735,0
|
|
20240710,190000,73395660,4735,4735,4735,4735,0
|
|
20240710,185900,73395660,4735,4735,4735,4735,0
|
|
20240710,185800,73395660,4735,4735,4735,4735,0
|
|
20240710,185700,73395660,4735,4735,4735,4735,0
|
|
20240710,185600,73395660,4735,4735,4735,4735,0
|
|
20240710,185500,73395660,4735,4735,4735,4735,0
|
|
20240710,185400,73395660,4735,4735,4735,4735,0
|
|
20240710,185300,73395660,4735,4735,4735,4735,0
|
|
20240710,185200,73395660,4735,4735,4735,4735,421
|
|
20240710,185100,73395660,4735,4735,4735,4735,0
|
|
20240710,185000,73395660,4735,4735,4735,4735,0
|
|
20240710,184900,73395660,4735,4735,4735,4735,0
|
|
20240710,184800,73395660,4735,4735,4735,4735,0
|
|
20240710,184700,73395660,4735,4735,4735,4735,0
|
|
20240710,184600,73395660,4735,4735,4735,4735,0
|
|
20240710,184500,73395660,4735,4735,4735,4735,0
|
|
20240710,184400,73395660,4735,4735,4735,4735,0
|
|
20240710,184300,73395660,4735,4735,4735,4735,0
|
|
20240710,184200,73395660,4735,4735,4735,4735,0
|
|
20240710,184100,73395660,4735,4735,4735,4735,0
|
|
20240710,184000,73395660,4735,4735,4735,4735,0
|
|
20240710,183900,73395660,4735,4735,4735,4735,0
|
|
20240710,183800,73395660,4735,4735,4735,4735,0
|
|
20240710,183700,73395660,4735,4735,4735,4735,0
|
|
20240710,183600,73395660,4735,4735,4735,4735,0
|
|
20240710,183500,73395660,4735,4735,4735,4735,0
|
|
20240710,183400,73395660,4735,4735,4735,4735,0
|
|
20240710,183300,73395660,4735,4735,4735,4735,0
|
|
20240710,183200,73395660,4735,4735,4735,4735,0
|
|
20240710,183100,73395660,4735,4735,4735,4735,0
|
|
20240710,183000,73395660,4735,4735,4735,4735,0
|
|
20240710,182900,73395660,4735,4735,4735,4735,0
|
|
20240710,182800,73395660,4735,4735,4735,4735,0
|
|
20240710,182700,73395660,4735,4735,4735,4735,0
|
|
20240710,182600,73395660,4735,4735,4735,4735,0
|
|
20240710,182500,73395660,4735,4735,4735,4735,0
|
|
20240710,182400,73395660,4735,4735,4735,4735,0
|
|
20240710,182300,73395660,4735,4735,4735,4735,0
|
|
20240710,182200,73395660,4735,4735,4735,4735,421
|
|
20240710,182100,73395660,4735,4735,4735,4735,0
|
|
20240710,182000,73395660,4735,4735,4735,4735,0
|
|
20240710,181900,73395660,4735,4735,4735,4735,0
|
|
20240710,181800,73395660,4735,4735,4735,4735,0
|
|
20240710,181700,73395660,4735,4735,4735,4735,0
|
|
20240710,181600,73395660,4735,4735,4735,4735,0
|
|
20240710,181500,73395660,4735,4735,4735,4735,0
|
|
20240710,181400,73395660,4735,4735,4735,4735,0
|
|
20240710,181300,73395660,4735,4735,4735,4735,0
|
|
20240710,181200,73395660,4735,4735,4735,4735,0
|
|
20240710,181100,73395660,4735,4735,4735,4735,0
|
|
20240710,181000,73395660,4735,4735,4735,4735,0
|
|
20240710,180900,73395660,4735,4735,4735,4735,0
|
|
20240710,180800,73395660,4735,4735,4735,4735,0
|
|
20240710,180700,73395660,4735,4735,4735,4735,0
|
|
20240710,180600,73395660,4735,4735,4735,4735,0
|
|
20240710,180500,73395660,4735,4735,4735,4735,0
|
|
20240710,180400,73395660,4735,4735,4735,4735,0
|
|
20240710,180300,73395660,4735,4735,4735,4735,0
|
|
20240710,180200,73395660,4735,4735,4735,4735,0
|
|
20240710,180100,73395660,4735,4735,4735,4735,0
|
|
20240710,180000,73395660,4735,4735,4735,4735,0
|
|
20240710,175900,73395660,4735,4735,4735,4735,0
|
|
20240710,175800,73395660,4735,4735,4735,4735,0
|
|
20240710,175700,73395660,4735,4735,4735,4735,0
|
|
20240710,175600,73395660,4735,4735,4735,4735,0
|
|
20240710,175500,73395660,4735,4735,4735,4735,0
|
|
20240710,175400,73395660,4735,4735,4735,4735,0
|
|
20240710,175300,73395660,4735,4735,4735,4735,0
|
|
20240710,175200,73395660,4735,4735,4735,4735,421
|
|
20240710,175100,73395660,4735,4735,4735,4735,0
|
|
20240710,175000,73395660,4735,4735,4735,4735,0
|
|
20240710,174900,73395660,4735,4735,4735,4735,0
|
|
20240710,174800,73395660,4735,4735,4735,4735,0
|
|
20240710,174700,73395660,4735,4735,4735,4735,0
|
|
20240710,174600,73395660,4735,4735,4735,4735,0
|
|
20240710,174500,73395660,4735,4735,4735,4735,0
|
|
20240710,174400,73395660,4735,4735,4735,4735,0
|
|
20240710,174300,73395660,4735,4735,4735,4735,0
|
|
20240710,174200,73395660,4735,4735,4735,4735,0
|
|
20240710,174100,73395660,4735,4735,4735,4735,0
|
|
20240710,174000,73395660,4735,4735,4735,4735,0
|
|
20240710,173900,73395660,4735,4735,4735,4735,0
|
|
20240710,173800,73395660,4735,4735,4735,4735,0
|
|
20240710,173700,73395660,4735,4735,4735,4735,0
|
|
20240710,173600,73395660,4735,4735,4735,4735,0
|
|
20240710,173500,73395660,4735,4735,4735,4735,0
|
|
20240710,173400,73395660,4735,4735,4735,4735,0
|
|
20240710,173300,73395660,4735,4735,4735,4735,0
|
|
20240710,173200,73395660,4735,4735,4735,4735,0
|
|
20240710,173100,73395660,4735,4735,4735,4735,0
|
|
20240710,173000,73395660,4735,4735,4735,4735,0
|
|
20240710,172900,73395660,4735,4735,4735,4735,0
|
|
20240710,172800,73395660,4735,4735,4735,4735,0
|
|
20240710,172700,73395660,4735,4735,4735,4735,0
|
|
20240710,172600,73395660,4735,4735,4735,4735,0
|
|
20240710,172500,73395660,4735,4735,4735,4735,0
|
|
20240710,172400,73395660,4735,4735,4735,4735,0
|
|
20240710,172300,73395660,4735,4735,4735,4735,0
|
|
20240710,172200,73395660,4735,4735,4735,4735,421
|
|
20240710,172100,73395660,4735,4735,4735,4735,0
|
|
20240710,172000,73395660,4735,4735,4735,4735,0
|
|
20240710,171900,73395660,4735,4735,4735,4735,0
|
|
20240710,171800,73395660,4735,4735,4735,4735,0
|
|
20240710,171700,73395660,4735,4735,4735,4735,0
|
|
20240710,171600,73395660,4735,4735,4735,4735,0
|
|
20240710,171500,73395660,4735,4735,4735,4735,0
|
|
20240710,171400,73395660,4735,4735,4735,4735,0
|
|
20240710,171300,73395660,4735,4735,4735,4735,0
|
|
20240710,171200,73395660,4735,4735,4735,4735,0
|
|
20240710,171100,73395660,4735,4735,4735,4735,0
|
|
20240710,171000,73395660,4735,4735,4735,4735,0
|
|
20240710,170900,73395660,4735,4735,4735,4735,0
|
|
20240710,170800,73395660,4735,4735,4735,4735,0
|
|
20240710,170700,73395660,4735,4735,4735,4735,0
|
|
20240710,170600,73395660,4735,4735,4735,4735,0
|
|
20240710,170500,73395660,4735,4735,4735,4735,0
|
|
20240710,170400,73395660,4735,4735,4735,4735,0
|
|
20240710,170300,73395660,4735,4735,4735,4735,0
|
|
20240710,170200,73395660,4735,4735,4735,4735,0
|
|
20240710,170100,73395660,4735,4735,4735,4735,0
|
|
20240710,170000,73395660,4735,4735,4735,4735,0
|
|
20240710,165900,73395660,4735,4735,4735,4735,0
|
|
20240710,165800,73395660,4735,4735,4735,4735,0
|
|
20240710,165700,73395660,4735,4735,4735,4735,0
|
|
20240710,165600,73395660,4735,4735,4735,4735,0
|
|
20240710,165500,73395660,4735,4735,4735,4735,0
|
|
20240710,165400,73395660,4735,4735,4735,4735,0
|
|
20240710,165300,73395660,4735,4735,4735,4735,0
|
|
20240710,165200,73395660,4735,4735,4735,4735,421
|
|
20240710,165100,73395660,4735,4735,4735,4735,0
|
|
20240710,165000,73395660,4735,4735,4735,4735,0
|
|
20240710,164900,73395660,4735,4735,4735,4735,0
|
|
20240710,164800,73395660,4735,4735,4735,4735,0
|
|
20240710,164700,73395660,4735,4735,4735,4735,0
|
|
20240710,164600,73395660,4735,4735,4735,4735,0
|
|
20240710,164500,73395660,4735,4735,4735,4735,0
|
|
20240710,164400,73395660,4735,4735,4735,4735,0
|
|
20240710,164300,73395660,4735,4735,4735,4735,0
|
|
20240710,164200,73395660,4735,4735,4735,4735,0
|
|
20240710,164100,73395660,4735,4735,4735,4735,0
|
|
20240710,164000,73395660,4735,4735,4735,4735,0
|
|
20240710,163900,73395660,4735,4735,4735,4735,0
|
|
20240710,163800,73395660,4735,4735,4735,4735,0
|
|
20240710,163700,73395660,4735,4735,4735,4735,0
|
|
20240710,163600,73395660,4735,4735,4735,4735,0
|
|
20240710,163500,73395660,4735,4735,4735,4735,0
|
|
20240710,163400,73395660,4735,4735,4735,4735,0
|
|
20240710,163300,73395660,4735,4735,4735,4735,0
|
|
20240710,163200,73395660,4735,4735,4735,4735,0
|
|
20240710,163100,73395660,4735,4735,4735,4735,0
|
|
20240710,163000,73395660,4735,4735,4735,4735,0
|
|
20240710,162900,73395660,4735,4735,4735,4735,0
|
|
20240710,162800,73395660,4735,4735,4735,4735,0
|
|
20240710,162700,73395660,4735,4735,4735,4735,0
|
|
20240710,162600,73395660,4735,4735,4735,4735,0
|
|
20240710,162500,73395660,4735,4735,4735,4735,0
|
|
20240710,162400,73395660,4735,4735,4735,4735,0
|
|
20240710,162300,73395660,4735,4735,4735,4735,0
|
|
20240710,162200,73395660,4735,4735,4735,4735,421
|
|
20240710,162100,73395660,4735,4735,4735,4735,0
|
|
20240710,162000,73395660,4735,4735,4735,4735,0
|
|
20240710,161900,73395660,4735,4735,4735,4735,0
|
|
20240710,161800,73395660,4735,4735,4735,4735,0
|
|
20240710,161700,73395660,4735,4735,4735,4735,0
|
|
20240710,161600,73395660,4735,4735,4735,4735,0
|
|
20240710,161500,73395660,4735,4735,4735,4735,0
|
|
20240710,161400,73395660,4735,4735,4735,4735,0
|
|
20240710,161300,73395660,4735,4735,4735,4735,0
|
|
20240710,161200,73395660,4735,4735,4735,4735,0
|
|
20240710,161100,73395660,4735,4735,4735,4735,0
|
|
20240710,161000,73395660,4735,4735,4735,4735,0
|
|
20240710,160900,73395660,4735,4735,4735,4735,0
|
|
20240710,160800,73395660,4735,4735,4735,4735,0
|
|
20240710,160700,73395660,4735,4735,4735,4735,0
|
|
20240710,160600,73395660,4735,4735,4735,4735,0
|
|
20240710,160500,73395660,4735,4735,4735,4735,0
|
|
20240710,160400,73395660,4735,4735,4735,4735,0
|
|
20240710,160300,73395660,4735,4735,4735,4735,0
|
|
20240710,160200,73395660,4735,4735,4735,4735,0
|
|
20240710,160100,73395660,4735,4735,4735,4735,0
|
|
20240710,160000,73395660,4735,4735,4735,4735,0
|
|
20240710,155900,73395660,4735,4735,4735,4735,0
|
|
20240710,155800,73395660,4735,4735,4735,4735,0
|
|
20240710,155700,73395660,4735,4735,4735,4735,0
|
|
20240710,155600,73395660,4735,4735,4735,4735,0
|
|
20240710,155500,73395660,4735,4735,4735,4735,0
|
|
20240710,155400,73395660,4735,4735,4735,4735,0
|
|
20240710,155300,73395660,4735,4735,4735,4735,0
|
|
20240710,155200,73395660,4735,4735,4735,4735,421
|
|
20240710,155100,73395660,4735,4735,4735,4735,0
|
|
20240710,155000,73395660,4735,4735,4735,4735,0
|
|
20240710,154900,73395660,4735,4735,4735,4735,0
|
|
20240710,154800,73395660,4735,4735,4735,4735,0
|
|
20240710,154700,73395660,4735,4735,4735,4735,0
|
|
20240710,154600,73395660,4735,4735,4735,4735,0
|
|
20240710,154500,73395660,4735,4735,4735,4735,0
|
|
20240710,154400,73395660,4735,4735,4735,4735,0
|
|
20240710,154300,73395660,4735,4735,4735,4735,0
|
|
20240710,154200,73395660,4735,4735,4735,4735,0
|
|
20240710,154100,73395660,4735,4735,4735,4735,0
|
|
20240710,154000,73395660,4735,4735,4735,4735,0
|
|
20240710,153900,73395660,4735,4735,4735,4735,0
|
|
20240710,153800,73395660,4735,4735,4735,4735,0
|
|
20240710,153700,73395660,4735,4735,4735,4735,0
|
|
20240710,153600,73395660,4735,4735,4735,4735,0
|
|
20240710,153500,73395660,4735,4735,4735,4735,0
|
|
20240710,153400,73395660,4735,4735,4735,4735,0
|
|
20240710,153300,73395660,4735,4735,4735,4735,0
|
|
20240710,153200,73395660,4735,4735,4735,4735,0
|
|
20240710,153100,73395660,4735,4735,4735,4735,0
|
|
20240710,153000,73395660,4735,4735,4735,4735,421
|
|
20240710,152900,71402225,4730,4730,4730,4730,0
|
|
20240710,152800,71402225,4730,4730,4730,4730,0
|
|
20240710,152700,71402225,4730,4730,4730,4730,0
|
|
20240710,152600,71402225,4730,4730,4730,4730,0
|
|
20240710,152500,71402225,4730,4730,4730,4730,0
|
|
20240710,152400,71402225,4730,4730,4730,4730,0
|
|
20240710,152300,71402225,4730,4730,4730,4730,0
|
|
20240710,152200,71402225,4730,4730,4730,4730,0
|
|
20240710,152100,71402225,4730,4730,4730,4730,0
|
|
20240710,152000,71402225,4730,4730,4730,4730,0
|
|
20240710,151900,71402225,4730,4730,4730,4730,0
|
|
20240710,151800,71402225,4730,4730,4730,4730,0
|
|
20240710,151700,71402225,4730,4730,4730,4730,0
|
|
20240710,151600,71402225,4730,4715,4730,4715,31
|
|
20240710,151500,71256045,4725,4725,4725,4725,1
|
|
20240710,151400,71251320,4725,4725,4725,4725,0
|
|
20240710,151300,71251320,4725,4725,4725,4725,0
|
|
20240710,151200,71251320,4725,4725,4725,4725,0
|
|
20240710,151100,71251320,4725,4725,4725,4725,0
|
|
20240710,151000,71251320,4725,4725,4725,4725,1
|
|
20240710,150900,71246595,4730,4730,4730,4730,0
|
|
20240710,150800,71246595,4730,4730,4730,4730,0
|
|
20240710,150700,71246595,4730,4730,4730,4730,0
|
|
20240710,150600,71246595,4730,4730,4730,4730,0
|
|
20240710,150500,71246595,4730,4730,4730,4730,0
|
|
20240710,150400,71246595,4730,4730,4730,4730,0
|
|
20240710,150300,71246595,4730,4730,4730,4730,0
|
|
20240710,150200,71246595,4730,4730,4730,4730,21
|
|
20240710,150100,71147265,4735,4735,4735,4735,0
|
|
20240710,150000,71147265,4735,4735,4735,4735,1
|
|
20240710,145900,71142530,4730,4730,4730,4730,0
|
|
20240710,145800,71142530,4730,4730,4730,4730,0
|
|
20240710,145700,71142530,4730,4730,4730,4730,0
|
|
20240710,145600,71142530,4730,4730,4730,4730,0
|
|
20240710,145500,71142530,4730,4730,4730,4730,0
|
|
20240710,145400,71142530,4730,4730,4730,4730,0
|
|
20240710,145300,71142530,4730,4730,4730,4730,0
|
|
20240710,145200,71142530,4730,4730,4730,4730,0
|
|
20240710,145100,71142530,4730,4730,4730,4730,0
|
|
20240710,145000,71142530,4730,4730,4730,4730,0
|
|
20240710,144900,71142530,4730,4730,4730,4730,0
|
|
20240710,144800,71142530,4730,4730,4730,4730,100
|
|
20240710,144700,70669530,4730,4730,4730,4730,0
|
|
20240710,144600,70669530,4730,4730,4730,4730,0
|
|
20240710,144500,70669530,4730,4730,4730,4730,0
|
|
20240710,144400,70669530,4730,4730,4730,4730,0
|
|
20240710,144300,70669530,4730,4730,4730,4730,0
|
|
20240710,144200,70669530,4730,4730,4730,4730,0
|
|
20240710,144100,70669530,4730,4730,4730,4730,0
|
|
20240710,144000,70669530,4730,4720,4740,4715,6
|
|
20240710,143900,70641180,4715,4715,4715,4715,0
|
|
20240710,143800,70641180,4715,4715,4715,4715,0
|
|
20240710,143700,70641180,4715,4715,4715,4715,0
|
|
20240710,143600,70641180,4715,4715,4715,4715,0
|
|
20240710,143500,70641180,4715,4715,4715,4715,0
|
|
20240710,143400,70641180,4715,4715,4715,4715,0
|
|
20240710,143300,70641180,4715,4715,4715,4715,0
|
|
20240710,143200,70641180,4715,4715,4715,4715,277
|
|
20240710,143100,69335125,4715,4715,4715,4715,21
|
|
20240710,143000,69236110,4710,4710,4710,4710,20
|
|
20240710,142900,69141910,4715,4715,4715,4715,0
|
|
20240710,142800,69141910,4715,4715,4715,4715,0
|
|
20240710,142700,69141910,4715,4715,4715,4715,0
|
|
20240710,142600,69141910,4715,4715,4715,4715,0
|
|
20240710,142500,69141910,4715,4715,4715,4715,0
|
|
20240710,142400,69141910,4715,4715,4715,4715,2
|
|
20240710,142300,69132480,4715,4715,4715,4715,0
|
|
20240710,142200,69132480,4715,4715,4715,4715,0
|
|
20240710,142100,69132480,4715,4715,4715,4715,0
|
|
20240710,142000,69132480,4715,4715,4715,4715,0
|
|
20240710,141900,69132480,4715,4715,4715,4715,430
|
|
20240710,141800,67105030,4715,4715,4715,4715,1
|
|
20240710,141700,67100315,4715,4715,4715,4715,0
|
|
20240710,141600,67100315,4715,4715,4715,4715,42
|
|
20240710,141500,66902285,4715,4715,4715,4715,0
|
|
20240710,141400,66902285,4715,4715,4715,4715,0
|
|
20240710,141300,66902285,4715,4715,4715,4715,0
|
|
20240710,141200,66902285,4715,4715,4715,4715,0
|
|
20240710,141100,66902285,4715,4715,4715,4715,0
|
|
20240710,141000,66902285,4715,4715,4715,4715,1
|
|
20240710,140900,66897570,4705,4705,4705,4705,0
|
|
20240710,140800,66897570,4705,4705,4705,4705,0
|
|
20240710,140700,66897570,4705,4705,4705,4705,0
|
|
20240710,140600,66897570,4705,4705,4705,4705,0
|
|
20240710,140500,66897570,4705,4705,4705,4705,0
|
|
20240710,140400,66897570,4705,4705,4705,4705,0
|
|
20240710,140300,66897570,4705,4705,4705,4705,0
|
|
20240710,140200,66897570,4705,4705,4705,4705,0
|
|
20240710,140100,66897570,4705,4705,4705,4705,0
|
|
20240710,140000,66897570,4705,4705,4705,4705,50
|
|
20240710,135900,66662320,4705,4705,4705,4705,0
|
|
20240710,135800,66662320,4705,4705,4705,4705,0
|
|
20240710,135700,66662320,4705,4705,4705,4705,0
|
|
20240710,135600,66662320,4705,4705,4705,4705,50
|
|
20240710,135500,66427070,4705,4705,4705,4705,1
|
|
20240710,135400,66422365,4705,4705,4705,4705,0
|
|
20240710,135300,66422365,4705,4705,4705,4705,50
|
|
20240710,135200,66187115,4715,4715,4715,4715,2
|
|
20240710,135100,66177685,4705,4705,4705,4705,0
|
|
20240710,135000,66177685,4705,4715,4715,4705,55
|
|
20240710,134900,65918860,4715,4715,4715,4715,0
|
|
20240710,134800,65918860,4715,4715,4715,4715,6
|
|
20240710,134700,65890570,4705,4710,4710,4705,55
|
|
20240710,134600,65631770,4710,4710,4710,4710,0
|
|
20240710,134500,65631770,4710,4710,4710,4710,3
|
|
20240710,134400,65617640,4705,4705,4705,4705,50
|
|
20240710,134300,65382390,4705,4705,4705,4705,0
|
|
20240710,134200,65382390,4705,4705,4705,4705,0
|
|
20240710,134100,65382390,4705,4705,4705,4705,50
|
|
20240710,134000,65147140,4705,4705,4705,4705,0
|
|
20240710,133900,65147140,4705,4705,4705,4705,0
|
|
20240710,133800,65147140,4705,4705,4705,4705,50
|
|
20240710,133700,64911890,4710,4710,4710,4710,0
|
|
20240710,133600,64911890,4710,4710,4710,4710,25
|
|
20240710,133500,64794140,4705,4705,4705,4705,50
|
|
20240710,133400,64558890,4705,4705,4705,4705,0
|
|
20240710,133300,64558890,4705,4705,4705,4705,0
|
|
20240710,133200,64558890,4705,4705,4705,4705,50
|
|
20240710,133100,64323640,4705,4705,4705,4705,41
|
|
20240710,133000,64130735,4710,4710,4710,4710,10
|
|
20240710,132900,64083635,4705,4705,4705,4705,50
|
|
20240710,132800,63848385,4705,4705,4705,4705,0
|
|
20240710,132700,63848385,4705,4705,4705,4705,0
|
|
20240710,132600,63848385,4705,4705,4705,4705,50
|
|
20240710,132500,63613135,4705,4705,4705,4705,0
|
|
20240710,132400,63613135,4705,4705,4705,4705,0
|
|
20240710,132300,63613135,4705,4705,4705,4705,50
|
|
20240710,132200,63377885,4705,4705,4705,4705,0
|
|
20240710,132100,63377885,4705,4705,4705,4705,0
|
|
20240710,132000,63377885,4705,4705,4705,4705,50
|
|
20240710,131900,63142635,4705,4705,4705,4705,0
|
|
20240710,131800,63142635,4705,4705,4705,4705,0
|
|
20240710,131700,63142635,4705,4705,4705,4705,50
|
|
20240710,131600,62907385,4710,4710,4710,4710,1
|
|
20240710,131500,62902675,4705,4705,4705,4705,0
|
|
20240710,131400,62902675,4705,4705,4705,4705,50
|
|
20240710,131300,62667425,4705,4705,4705,4705,0
|
|
20240710,131200,62667425,4705,4705,4705,4705,0
|
|
20240710,131100,62667425,4705,4705,4705,4705,2050
|
|
20240710,131000,53022175,4705,4705,4705,4705,0
|
|
20240710,130900,53022175,4705,4705,4705,4705,0
|
|
20240710,130800,53022175,4705,4705,4705,4705,50
|
|
20240710,130700,52786925,4705,4705,4705,4705,194
|
|
20240710,130600,51874155,4705,4705,4705,4705,0
|
|
20240710,130500,51874155,4705,4705,4705,4705,50
|
|
20240710,130400,51638905,4705,4705,4705,4705,0
|
|
20240710,130300,51638905,4705,4705,4705,4705,0
|
|
20240710,130200,51638905,4705,4705,4705,4705,50
|
|
20240710,130100,51403655,4710,4710,4710,4710,5
|
|
20240710,130000,51380105,4705,4705,4705,4705,0
|
|
20240710,125900,51380105,4705,4705,4705,4705,50
|
|
20240710,125800,51144855,4705,4705,4705,4705,0
|
|
20240710,125700,51144855,4705,4705,4705,4705,0
|
|
20240710,125600,51144855,4705,4705,4705,4705,250
|
|
20240710,125500,49968605,4710,4710,4710,4710,0
|
|
20240710,125400,49968605,4710,4710,4710,4710,0
|
|
20240710,125300,49968605,4710,4710,4710,4710,1
|
|
20240710,125200,49963895,4710,4710,4710,4710,0
|
|
20240710,125100,49963895,4710,4710,4710,4710,8
|
|
20240710,125000,49926215,4705,4705,4705,4705,50
|
|
20240710,124900,49690965,4705,4705,4705,4705,0
|
|
20240710,124800,49690965,4705,4705,4705,4705,0
|
|
20240710,124700,49690965,4705,4705,4705,4705,50
|
|
20240710,124600,49455715,4710,4710,4710,4710,1
|
|
20240710,124500,49451005,4710,4710,4710,4710,0
|
|
20240710,124400,49451005,4710,4710,4710,4710,41
|
|
20240710,124300,49257895,4710,4710,4710,4710,1
|
|
20240710,124200,49253185,4710,4710,4710,4710,0
|
|
20240710,124100,49253185,4710,4710,4710,4710,50
|
|
20240710,124000,49017685,4710,4710,4710,4710,0
|
|
20240710,123900,49017685,4710,4710,4710,4710,0
|
|
20240710,123800,49017685,4710,4710,4710,4710,50
|
|
20240710,123700,48782185,4710,4710,4710,4710,0
|
|
20240710,123600,48782185,4710,4710,4710,4710,0
|
|
20240710,123500,48782185,4710,4705,4710,4705,109
|
|
20240710,123400,48269045,4710,4710,4710,4710,15
|
|
20240710,123300,48198395,4705,4705,4705,4705,0
|
|
20240710,123200,48198395,4705,4705,4705,4705,50
|
|
20240710,123100,47963145,4710,4710,4710,4710,18
|
|
20240710,123000,47878365,4705,4705,4705,4705,0
|
|
20240710,122900,47878365,4705,4705,4705,4705,50
|
|
20240710,122800,47643115,4705,4705,4705,4705,0
|
|
20240710,122700,47643115,4705,4705,4705,4705,0
|
|
20240710,122600,47643115,4705,4705,4705,4705,50
|
|
20240710,122500,47407865,4710,4710,4710,4710,1
|
|
20240710,122400,47403155,4710,4710,4710,4710,5
|
|
20240710,122300,47379605,4710,4710,4710,4705,53
|
|
20240710,122200,47130225,4710,4710,4710,4710,0
|
|
20240710,122100,47130225,4710,4710,4710,4710,10
|
|
20240710,122000,47083125,4710,4705,4710,4705,51
|
|
20240710,121900,46843165,4705,4705,4705,4705,0
|
|
20240710,121800,46843165,4705,4705,4705,4705,0
|
|
20240710,121700,46843165,4705,4705,4705,4705,50
|
|
20240710,121600,46607915,4705,4705,4705,4705,0
|
|
20240710,121500,46607915,4705,4705,4705,4705,0
|
|
20240710,121400,46607915,4705,4705,4705,4705,50
|
|
20240710,121300,46372665,4705,4705,4705,4705,0
|
|
20240710,121200,46372665,4705,4705,4705,4705,0
|
|
20240710,121100,46372665,4705,4705,4705,4705,50
|
|
20240710,121000,46137415,4705,4705,4705,4705,0
|
|
20240710,120900,46137415,4705,4705,4705,4705,0
|
|
20240710,120800,46137415,4705,4705,4705,4705,50
|
|
20240710,120700,45902165,4710,4710,4710,4710,0
|
|
20240710,120600,45902165,4710,4710,4710,4710,0
|
|
20240710,120500,45902165,4710,4705,4710,4705,51
|
|
20240710,120400,45662205,4705,4705,4705,4705,0
|
|
20240710,120300,45662205,4705,4705,4705,4705,0
|
|
20240710,120200,45662205,4705,4710,4710,4705,70
|
|
20240710,120100,45332755,4710,4710,4710,4710,0
|
|
20240710,120000,45332755,4710,4710,4710,4710,0
|
|
20240710,115900,45332755,4710,4710,4710,4710,17
|
|
20240710,115800,45252685,4715,4715,4715,4715,0
|
|
20240710,115700,45252685,4715,4715,4715,4715,11
|
|
20240710,115600,45200820,4705,4710,4715,4705,255
|
|
20240710,115500,44000940,4705,4705,4705,4705,0
|
|
20240710,115400,44000940,4705,4705,4705,4705,0
|
|
20240710,115300,44000940,4705,4705,4705,4705,50
|
|
20240710,115200,43765690,4705,4705,4705,4705,0
|
|
20240710,115100,43765690,4705,4705,4705,4705,0
|
|
20240710,115000,43765690,4705,4705,4705,4705,50
|
|
20240710,114900,43530440,4705,4705,4705,4705,0
|
|
20240710,114800,43530440,4705,4705,4705,4705,0
|
|
20240710,114700,43530440,4705,4705,4705,4705,50
|
|
20240710,114600,43295190,4705,4705,4705,4705,0
|
|
20240710,114500,43295190,4705,4705,4705,4705,0
|
|
20240710,114400,43295190,4705,4715,4715,4705,61
|
|
20240710,114300,43008175,4715,4715,4715,4715,0
|
|
20240710,114200,43008175,4715,4715,4715,4715,1
|
|
20240710,114100,43003460,4705,4705,4705,4705,50
|
|
20240710,114000,42768210,4705,4705,4705,4705,0
|
|
20240710,113900,42768210,4705,4705,4705,4705,0
|
|
20240710,113800,42768210,4705,4705,4705,4705,50
|
|
20240710,113700,42532960,4705,4705,4705,4705,7
|
|
20240710,113600,42500025,4705,4705,4705,4705,0
|
|
20240710,113500,42500025,4705,4705,4705,4705,50
|
|
20240710,113400,42264775,4705,4705,4705,4705,0
|
|
20240710,113300,42264775,4705,4705,4705,4705,0
|
|
20240710,113200,42264775,4705,4705,4705,4705,50
|
|
20240710,113100,42029525,4705,4705,4705,4705,0
|
|
20240710,113000,42029525,4705,4705,4705,4705,0
|
|
20240710,112900,42029525,4705,4715,4715,4705,51
|
|
20240710,112800,41789560,4705,4705,4705,4705,0
|
|
20240710,112700,41789560,4705,4705,4705,4705,0
|
|
20240710,112600,41789560,4705,4705,4705,4705,50
|
|
20240710,112500,41554310,4705,4705,4705,4705,0
|
|
20240710,112400,41554310,4705,4705,4705,4705,0
|
|
20240710,112300,41554310,4705,4705,4705,4705,50
|
|
20240710,112200,41319060,4705,4705,4705,4705,0
|
|
20240710,112100,41319060,4705,4705,4705,4705,0
|
|
20240710,112000,41319060,4705,4705,4705,4705,50
|
|
20240710,111900,41083810,4705,4705,4705,4705,0
|
|
20240710,111800,41083810,4705,4705,4705,4705,0
|
|
20240710,111700,41083810,4705,4705,4705,4705,50
|
|
20240710,111600,40848560,4705,4710,4710,4705,50
|
|
20240710,111500,40613260,4710,4710,4710,4710,0
|
|
20240710,111400,40613260,4710,4705,4710,4705,51
|
|
20240710,111300,40373300,4705,4705,4705,4705,0
|
|
20240710,111200,40373300,4705,4705,4705,4705,0
|
|
20240710,111100,40373300,4705,4705,4705,4705,50
|
|
20240710,111000,40138050,4710,4710,4710,4710,0
|
|
20240710,110900,40138050,4710,4710,4710,4710,0
|
|
20240710,110800,40138050,4710,4710,4710,4705,81
|
|
20240710,110700,39756790,4705,4705,4705,4705,211
|
|
20240710,110600,38764035,4705,4705,4705,4705,211
|
|
20240710,110500,37771280,4710,4710,4710,4710,18
|
|
20240710,110400,37686500,4705,4705,4705,4705,0
|
|
20240710,110300,37686500,4705,4705,4705,4705,0
|
|
20240710,110200,37686500,4705,4705,4705,4705,50
|
|
20240710,110100,37451250,4705,4705,4705,4705,0
|
|
20240710,110000,37451250,4705,4705,4705,4705,0
|
|
20240710,105900,37451250,4705,4705,4705,4705,50
|
|
20240710,105800,37216000,4715,4715,4715,4715,10
|
|
20240710,105700,37168850,4705,4705,4705,4705,0
|
|
20240710,105600,37168850,4705,4705,4705,4705,50
|
|
20240710,105500,36933600,4705,4710,4710,4705,46
|
|
20240710,105400,36717035,4715,4715,4715,4715,0
|
|
20240710,105300,36717035,4715,4710,4715,4710,60
|
|
20240710,105200,36434385,4710,4710,4710,4710,0
|
|
20240710,105100,36434385,4710,4710,4710,4710,0
|
|
20240710,105000,36434385,4710,4710,4710,4710,50
|
|
20240710,104900,36198885,4710,4710,4710,4710,0
|
|
20240710,104800,36198885,4710,4710,4710,4710,0
|
|
20240710,104700,36198885,4710,4710,4710,4710,50
|
|
20240710,104600,35963385,4715,4710,4715,4710,354
|
|
20240710,104500,34295995,4710,4710,4710,4710,100
|
|
20240710,104400,33824995,4705,4705,4705,4705,0
|
|
20240710,104300,33824995,4705,4710,4710,4705,234
|
|
20240710,104200,32723970,4710,4710,4710,4710,0
|
|
20240710,104100,32723970,4710,4710,4710,4710,0
|
|
20240710,104000,32723970,4710,4710,4710,4710,6
|
|
20240710,103900,32695710,4715,4715,4715,4715,1
|
|
20240710,103800,32690995,4705,4705,4705,4705,0
|
|
20240710,103700,32690995,4705,4710,4715,4705,151
|
|
20240710,103600,31979540,4715,4715,4715,4715,0
|
|
20240710,103500,31979540,4715,4715,4715,4715,1
|
|
20240710,103400,31974825,4705,4705,4705,4705,50
|
|
20240710,103300,31739575,4710,4710,4710,4710,20
|
|
20240710,103200,31645375,4710,4710,4710,4710,0
|
|
20240710,103100,31645375,4710,4705,4710,4705,71
|
|
20240710,103000,31311215,4710,4710,4710,4710,0
|
|
20240710,102900,31311215,4710,4710,4710,4710,0
|
|
20240710,102800,31311215,4710,4715,4715,4710,10
|
|
20240710,102700,31264110,4710,4705,4710,4705,28
|
|
20240710,102600,31132365,4705,4705,4705,4705,0
|
|
20240710,102500,31132365,4705,4710,4710,4705,950
|
|
20240710,102400,26662500,4715,4715,4715,4715,2
|
|
20240710,102300,26653070,4710,4710,4710,4710,0
|
|
20240710,102200,26653070,4710,4710,4710,4705,103
|
|
20240710,102100,26168190,4710,4710,4710,4710,0
|
|
20240710,102000,26168190,4710,4715,4715,4710,164
|
|
20240710,101900,25395725,4710,4710,4710,4710,50
|
|
20240710,101800,25160225,4710,4710,4710,4710,64
|
|
20240710,101700,24858785,4715,4715,4715,4715,1
|
|
20240710,101600,24854070,4710,4715,4715,4710,61
|
|
20240710,101500,24566705,4715,4715,4715,4715,13
|
|
20240710,101400,24505410,4715,4715,4715,4715,1
|
|
20240710,101300,24500695,4710,4710,4710,4710,50
|
|
20240710,101200,24265195,4710,4710,4710,4710,30
|
|
20240710,101100,24123895,4710,4710,4710,4710,0
|
|
20240710,101000,24123895,4710,4710,4710,4710,50
|
|
20240710,100900,23888395,4715,4715,4715,4715,12
|
|
20240710,100800,23831815,4715,4715,4715,4715,4
|
|
20240710,100700,23812955,4715,4715,4715,4715,3
|
|
20240710,100600,23798810,4720,4720,4720,4720,1
|
|
20240710,100500,23794090,4720,4720,4720,4720,0
|
|
20240710,100400,23794090,4720,4730,4730,4720,5
|
|
20240710,100300,23770480,4730,4730,4730,4730,0
|
|
20240710,100200,23770480,4730,4730,4730,4730,9
|
|
20240710,100100,23727910,4720,4730,4730,4720,51
|
|
20240710,100000,23487180,4730,4720,4730,4720,50
|
|
20240710,095900,23251170,4720,4720,4720,4720,0
|
|
20240710,095800,23251170,4720,4730,4730,4720,7
|
|
20240710,095700,23218070,4725,4730,4730,4725,2
|
|
20240710,095600,23208615,4710,4710,4710,4710,0
|
|
20240710,095500,23208615,4710,4710,4710,4710,50
|
|
20240710,095400,22973115,4710,4710,4710,4710,0
|
|
20240710,095300,22973115,4710,4710,4710,4710,0
|
|
20240710,095200,22973115,4710,4710,4710,4710,50
|
|
20240710,095100,22737615,4730,4730,4730,4730,0
|
|
20240710,095000,22737615,4730,4730,4730,4730,0
|
|
20240710,094900,22737615,4730,4710,4730,4710,56
|
|
20240710,094800,22473735,4710,4710,4710,4710,0
|
|
20240710,094700,22473735,4710,4710,4710,4710,0
|
|
20240710,094600,22473735,4710,4710,4710,4710,50
|
|
20240710,094500,22238235,4710,4710,4710,4710,0
|
|
20240710,094400,22238235,4710,4710,4710,4710,0
|
|
20240710,094300,22238235,4710,4730,4730,4710,51
|
|
20240710,094200,21998005,4730,4730,4730,4730,1
|
|
20240710,094100,21993275,4705,4705,4705,4705,0
|
|
20240710,094000,21993275,4705,4705,4705,4705,50
|
|
20240710,093900,21758025,4710,4710,4710,4710,0
|
|
20240710,093800,21758025,4710,4710,4710,4710,0
|
|
20240710,093700,21758025,4710,4710,4710,4710,50
|
|
20240710,093600,21522525,4705,4705,4705,4705,0
|
|
20240710,093500,21522525,4705,4705,4705,4705,0
|
|
20240710,093400,21522525,4705,4705,4705,4705,52
|
|
20240710,093300,21277865,4730,4730,4730,4730,1
|
|
20240710,093200,21273135,4730,4730,4730,4730,21
|
|
20240710,093100,21173805,4705,4705,4705,4705,50
|
|
20240710,093000,20938555,4745,4745,4745,4745,0
|
|
20240710,092900,20938555,4745,4725,4745,4705,15
|
|
20240710,092800,20867830,4745,4700,4745,4700,113
|
|
20240710,092700,20334580,4700,4705,4705,4700,1927
|
|
20240710,092600,11276300,4710,4710,4710,4710,60
|
|
20240710,092500,10993700,4710,4715,4715,4710,52
|
|
20240710,092400,10748770,4715,4715,4715,4715,1
|
|
20240710,092300,10744055,4715,4715,4715,4715,10
|
|
20240710,092200,10696905,4705,4705,4705,4705,50
|
|
20240710,092100,10461655,4705,4705,4705,4705,0
|
|
20240710,092000,10461655,4705,4705,4705,4705,0
|
|
20240710,091900,10461655,4705,4705,4705,4705,50
|
|
20240710,091800,10226405,4720,4720,4720,4720,0
|
|
20240710,091700,10226405,4720,4720,4720,4720,1
|
|
20240710,091600,10221685,4705,4705,4705,4705,50
|
|
20240710,091500,9986435,4705,4705,4705,4705,0
|
|
20240710,091400,9986435,4705,4705,4705,4705,0
|
|
20240710,091300,9986435,4705,4705,4705,4705,72
|
|
20240710,091200,9647675,4705,4710,4710,4705,592
|
|
20240710,091100,6862090,4705,4705,4705,4705,0
|
|
20240710,091000,6862090,4705,4705,4705,4705,1130
|
|
20240710,090900,1545440,4705,4705,4705,4705,0
|
|
20240710,090800,1545440,4705,4705,4705,4705,0
|
|
20240710,090700,1545440,4705,4705,4705,4705,50
|
|
20240710,090600,1310190,4705,4705,4705,4705,0
|
|
20240710,090500,1310190,4705,4705,4705,4705,0
|
|
20240710,090400,1310190,4705,4725,4725,4705,219
|
|
20240710,090300,279035,4725,4725,4725,4725,5
|
|
20240710,090200,255410,4725,4725,4725,4725,5
|
|
20240710,090100,231785,4725,4740,4740,4725,45
|
|
20240710,090000,18980,4745,4745,4745,4745,4
|