648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194500,126226690,4280,4280,4280,4280,322
|
|
20240722,194400,126226690,4280,4280,4280,4280,0
|
|
20240722,194300,126226690,4280,4280,4280,4280,0
|
|
20240722,194200,126226690,4280,4280,4280,4280,0
|
|
20240722,194100,126226690,4280,4280,4280,4280,0
|
|
20240722,194000,126226690,4280,4280,4280,4280,0
|
|
20240722,193900,126226690,4280,4280,4280,4280,0
|
|
20240722,193800,126226690,4280,4280,4280,4280,0
|
|
20240722,193700,126226690,4280,4280,4280,4280,0
|
|
20240722,193600,126226690,4280,4280,4280,4280,0
|
|
20240722,193500,126226690,4280,4280,4280,4280,0
|
|
20240722,193400,126226690,4280,4280,4280,4280,0
|
|
20240722,193300,126226690,4280,4280,4280,4280,0
|
|
20240722,193200,126226690,4280,4280,4280,4280,0
|
|
20240722,193100,126226690,4280,4280,4280,4280,0
|
|
20240722,193000,126226690,4280,4280,4280,4280,0
|
|
20240722,192900,126226690,4280,4280,4280,4280,0
|
|
20240722,192800,126226690,4280,4280,4280,4280,0
|
|
20240722,192700,126226690,4280,4280,4280,4280,0
|
|
20240722,192600,126226690,4280,4280,4280,4280,0
|
|
20240722,192500,126226690,4280,4280,4280,4280,0
|
|
20240722,192400,126226690,4280,4280,4280,4280,0
|
|
20240722,192300,126226690,4280,4280,4280,4280,0
|
|
20240722,192200,126226690,4280,4280,4280,4280,0
|
|
20240722,192100,126226690,4280,4280,4280,4280,0
|
|
20240722,192000,126226690,4280,4280,4280,4280,0
|
|
20240722,191900,126226690,4280,4280,4280,4280,0
|
|
20240722,191800,126226690,4280,4280,4280,4280,0
|
|
20240722,191700,126226690,4280,4280,4280,4280,0
|
|
20240722,191600,126226690,4280,4280,4280,4280,0
|
|
20240722,191500,126226690,4280,4280,4280,4280,322
|
|
20240722,191400,126226690,4280,4280,4280,4280,0
|
|
20240722,191300,126226690,4280,4280,4280,4280,0
|
|
20240722,191200,126226690,4280,4280,4280,4280,0
|
|
20240722,191100,126226690,4280,4280,4280,4280,0
|
|
20240722,191000,126226690,4280,4280,4280,4280,0
|
|
20240722,190900,126226690,4280,4280,4280,4280,0
|
|
20240722,190800,126226690,4280,4280,4280,4280,0
|
|
20240722,190700,126226690,4280,4280,4280,4280,0
|
|
20240722,190600,126226690,4280,4280,4280,4280,0
|
|
20240722,190500,126226690,4280,4280,4280,4280,0
|
|
20240722,190400,126226690,4280,4280,4280,4280,0
|
|
20240722,190300,126226690,4280,4280,4280,4280,0
|
|
20240722,190200,126226690,4280,4280,4280,4280,0
|
|
20240722,190100,126226690,4280,4280,4280,4280,0
|
|
20240722,190000,126226690,4280,4280,4280,4280,0
|
|
20240722,185900,126226690,4280,4280,4280,4280,0
|
|
20240722,185800,126226690,4280,4280,4280,4280,0
|
|
20240722,185700,126226690,4280,4280,4280,4280,0
|
|
20240722,185600,126226690,4280,4280,4280,4280,0
|
|
20240722,185500,126226690,4280,4280,4280,4280,0
|
|
20240722,185400,126226690,4280,4280,4280,4280,0
|
|
20240722,185300,126226690,4280,4280,4280,4280,0
|
|
20240722,185200,126226690,4280,4280,4280,4280,0
|
|
20240722,185100,126226690,4280,4280,4280,4280,0
|
|
20240722,185000,126226690,4280,4280,4280,4280,0
|
|
20240722,184900,126226690,4280,4280,4280,4280,0
|
|
20240722,184800,126226690,4280,4280,4280,4280,0
|
|
20240722,184700,126226690,4280,4280,4280,4280,0
|
|
20240722,184600,126226690,4280,4280,4280,4280,0
|
|
20240722,184500,126226690,4280,4280,4280,4280,322
|
|
20240722,184400,126226690,4280,4280,4280,4280,0
|
|
20240722,184300,126226690,4280,4280,4280,4280,0
|
|
20240722,184200,126226690,4280,4280,4280,4280,0
|
|
20240722,184100,126226690,4280,4280,4280,4280,0
|
|
20240722,184000,126226690,4280,4280,4280,4280,0
|
|
20240722,183900,126226690,4280,4280,4280,4280,0
|
|
20240722,183800,126226690,4280,4280,4280,4280,0
|
|
20240722,183700,126226690,4280,4280,4280,4280,0
|
|
20240722,183600,126226690,4280,4280,4280,4280,0
|
|
20240722,183500,126226690,4280,4280,4280,4280,0
|
|
20240722,183400,126226690,4280,4280,4280,4280,0
|
|
20240722,183300,126226690,4280,4280,4280,4280,0
|
|
20240722,183200,126226690,4280,4280,4280,4280,0
|
|
20240722,183100,126226690,4280,4280,4280,4280,0
|
|
20240722,183000,126226690,4280,4280,4280,4280,0
|
|
20240722,182900,126226690,4280,4280,4280,4280,0
|
|
20240722,182800,126226690,4280,4280,4280,4280,0
|
|
20240722,182700,126226690,4280,4280,4280,4280,0
|
|
20240722,182600,126226690,4280,4280,4280,4280,0
|
|
20240722,182500,126226690,4280,4280,4280,4280,0
|
|
20240722,182400,126226690,4280,4280,4280,4280,0
|
|
20240722,182300,126226690,4280,4280,4280,4280,0
|
|
20240722,182200,126226690,4280,4280,4280,4280,0
|
|
20240722,182100,126226690,4280,4280,4280,4280,0
|
|
20240722,182000,126226690,4280,4280,4280,4280,0
|
|
20240722,181900,126226690,4280,4280,4280,4280,0
|
|
20240722,181800,126226690,4280,4280,4280,4280,0
|
|
20240722,181700,126226690,4280,4280,4280,4280,0
|
|
20240722,181600,126226690,4280,4280,4280,4280,0
|
|
20240722,181500,126226690,4280,4280,4280,4280,322
|
|
20240722,181400,126226690,4280,4280,4280,4280,0
|
|
20240722,181300,126226690,4280,4280,4280,4280,0
|
|
20240722,181200,126226690,4280,4280,4280,4280,0
|
|
20240722,181100,126226690,4280,4280,4280,4280,0
|
|
20240722,181000,126226690,4280,4280,4280,4280,0
|
|
20240722,180900,126226690,4280,4280,4280,4280,0
|
|
20240722,180800,126226690,4280,4280,4280,4280,0
|
|
20240722,180700,126226690,4280,4280,4280,4280,0
|
|
20240722,180600,126226690,4280,4280,4280,4280,0
|
|
20240722,180500,126226690,4280,4280,4280,4280,0
|
|
20240722,180400,126226690,4280,4280,4280,4280,0
|
|
20240722,180300,126226690,4280,4280,4280,4280,0
|
|
20240722,180200,126226690,4280,4280,4280,4280,0
|
|
20240722,180100,126226690,4280,4280,4280,4280,0
|
|
20240722,180000,126226690,4280,4280,4280,4280,0
|
|
20240722,175900,126226690,4280,4280,4280,4280,0
|
|
20240722,175800,126226690,4280,4280,4280,4280,0
|
|
20240722,175700,126226690,4280,4280,4280,4280,0
|
|
20240722,175600,126226690,4280,4280,4280,4280,0
|
|
20240722,175500,126226690,4280,4280,4280,4280,0
|
|
20240722,175400,126226690,4280,4280,4280,4280,0
|
|
20240722,175300,126226690,4280,4280,4280,4280,0
|
|
20240722,175200,126226690,4280,4280,4280,4280,0
|
|
20240722,175100,126226690,4280,4280,4280,4280,0
|
|
20240722,175000,126226690,4280,4280,4280,4280,0
|
|
20240722,174900,126226690,4280,4280,4280,4280,0
|
|
20240722,174800,126226690,4280,4280,4280,4280,0
|
|
20240722,174700,126226690,4280,4280,4280,4280,0
|
|
20240722,174600,126226690,4280,4280,4280,4280,0
|
|
20240722,174500,126226690,4280,4280,4280,4280,322
|
|
20240722,174400,126226690,4280,4280,4280,4280,0
|
|
20240722,174300,126226690,4280,4280,4280,4280,0
|
|
20240722,174200,126226690,4280,4280,4280,4280,0
|
|
20240722,174100,126226690,4280,4280,4280,4280,0
|
|
20240722,174000,126226690,4280,4280,4280,4280,0
|
|
20240722,173900,126226690,4280,4280,4280,4280,0
|
|
20240722,173800,126226690,4280,4280,4280,4280,0
|
|
20240722,173700,126226690,4280,4280,4280,4280,0
|
|
20240722,173600,126226690,4280,4280,4280,4280,0
|
|
20240722,173500,126226690,4280,4280,4280,4280,0
|
|
20240722,173400,126226690,4280,4280,4280,4280,0
|
|
20240722,173300,126226690,4280,4280,4280,4280,0
|
|
20240722,173200,126226690,4280,4280,4280,4280,0
|
|
20240722,173100,126226690,4280,4280,4280,4280,0
|
|
20240722,173000,126226690,4280,4280,4280,4280,0
|
|
20240722,172900,126226690,4280,4280,4280,4280,0
|
|
20240722,172800,126226690,4280,4280,4280,4280,0
|
|
20240722,172700,126226690,4280,4280,4280,4280,0
|
|
20240722,172600,126226690,4280,4280,4280,4280,0
|
|
20240722,172500,126226690,4280,4280,4280,4280,0
|
|
20240722,172400,126226690,4280,4280,4280,4280,0
|
|
20240722,172300,126226690,4280,4280,4280,4280,0
|
|
20240722,172200,126226690,4280,4280,4280,4280,0
|
|
20240722,172100,126226690,4280,4280,4280,4280,0
|
|
20240722,172000,126226690,4280,4280,4280,4280,0
|
|
20240722,171900,126226690,4280,4280,4280,4280,0
|
|
20240722,171800,126226690,4280,4280,4280,4280,0
|
|
20240722,171700,126226690,4280,4280,4280,4280,0
|
|
20240722,171600,126226690,4280,4280,4280,4280,0
|
|
20240722,171500,126226690,4280,4280,4280,4280,322
|
|
20240722,171400,126226690,4280,4280,4280,4280,0
|
|
20240722,171300,126226690,4280,4280,4280,4280,0
|
|
20240722,171200,126226690,4280,4280,4280,4280,0
|
|
20240722,171100,126226690,4280,4280,4280,4280,0
|
|
20240722,171000,126226690,4280,4280,4280,4280,0
|
|
20240722,170900,126226690,4280,4280,4280,4280,0
|
|
20240722,170800,126226690,4280,4280,4280,4280,0
|
|
20240722,170700,126226690,4280,4280,4280,4280,0
|
|
20240722,170600,126226690,4280,4280,4280,4280,0
|
|
20240722,170500,126226690,4280,4280,4280,4280,0
|
|
20240722,170400,126226690,4280,4280,4280,4280,0
|
|
20240722,170300,126226690,4280,4280,4280,4280,0
|
|
20240722,170200,126226690,4280,4280,4280,4280,0
|
|
20240722,170100,126226690,4280,4280,4280,4280,0
|
|
20240722,170000,126226690,4280,4280,4280,4280,0
|
|
20240722,165900,126226690,4280,4280,4280,4280,0
|
|
20240722,165800,126226690,4280,4280,4280,4280,0
|
|
20240722,165700,126226690,4280,4280,4280,4280,0
|
|
20240722,165600,126226690,4280,4280,4280,4280,0
|
|
20240722,165500,126226690,4280,4280,4280,4280,0
|
|
20240722,165400,126226690,4280,4280,4280,4280,0
|
|
20240722,165300,126226690,4280,4280,4280,4280,0
|
|
20240722,165200,126226690,4280,4280,4280,4280,0
|
|
20240722,165100,126226690,4280,4280,4280,4280,0
|
|
20240722,165000,126226690,4280,4280,4280,4280,0
|
|
20240722,164900,126226690,4280,4280,4280,4280,0
|
|
20240722,164800,126226690,4280,4280,4280,4280,0
|
|
20240722,164700,126226690,4280,4280,4280,4280,0
|
|
20240722,164600,126226690,4280,4280,4280,4280,0
|
|
20240722,164500,126226690,4280,4280,4280,4280,322
|
|
20240722,164400,126226690,4280,4280,4280,4280,0
|
|
20240722,164300,126226690,4280,4280,4280,4280,0
|
|
20240722,164200,126226690,4280,4280,4280,4280,0
|
|
20240722,164100,126226690,4280,4280,4280,4280,0
|
|
20240722,164000,126226690,4280,4280,4280,4280,0
|
|
20240722,163900,126226690,4280,4280,4280,4280,0
|
|
20240722,163800,126226690,4280,4280,4280,4280,0
|
|
20240722,163700,126226690,4280,4280,4280,4280,0
|
|
20240722,163600,126226690,4280,4280,4280,4280,0
|
|
20240722,163500,126226690,4280,4280,4280,4280,0
|
|
20240722,163400,126226690,4280,4280,4280,4280,0
|
|
20240722,163300,126226690,4280,4280,4280,4280,0
|
|
20240722,163200,126226690,4280,4280,4280,4280,0
|
|
20240722,163100,126226690,4280,4280,4280,4280,0
|
|
20240722,163000,126226690,4280,4280,4280,4280,0
|
|
20240722,162900,126226690,4280,4280,4280,4280,0
|
|
20240722,162800,126226690,4280,4280,4280,4280,0
|
|
20240722,162700,126226690,4280,4280,4280,4280,0
|
|
20240722,162600,126226690,4280,4280,4280,4280,0
|
|
20240722,162500,126226690,4280,4280,4280,4280,0
|
|
20240722,162400,126226690,4280,4280,4280,4280,0
|
|
20240722,162300,126226690,4280,4280,4280,4280,0
|
|
20240722,162200,126226690,4280,4280,4280,4280,0
|
|
20240722,162100,126226690,4280,4280,4280,4280,0
|
|
20240722,162000,126226690,4280,4280,4280,4280,0
|
|
20240722,161900,126226690,4280,4280,4280,4280,0
|
|
20240722,161800,126226690,4280,4280,4280,4280,0
|
|
20240722,161700,126226690,4280,4280,4280,4280,0
|
|
20240722,161600,126226690,4280,4280,4280,4280,0
|
|
20240722,161500,126226690,4280,4280,4280,4280,322
|
|
20240722,161400,126226690,4280,4280,4280,4280,0
|
|
20240722,161300,126226690,4280,4280,4280,4280,0
|
|
20240722,161200,126226690,4280,4280,4280,4280,0
|
|
20240722,161100,126226690,4280,4280,4280,4280,0
|
|
20240722,161000,126226690,4280,4280,4280,4280,0
|
|
20240722,160900,126226690,4280,4280,4280,4280,0
|
|
20240722,160800,126226690,4280,4280,4280,4280,0
|
|
20240722,160700,126226690,4280,4280,4280,4280,0
|
|
20240722,160600,126226690,4280,4280,4280,4280,0
|
|
20240722,160500,126226690,4280,4280,4280,4280,0
|
|
20240722,160400,126226690,4280,4280,4280,4280,0
|
|
20240722,160300,126226690,4280,4280,4280,4280,0
|
|
20240722,160200,126226690,4280,4280,4280,4280,0
|
|
20240722,160100,126226690,4280,4280,4280,4280,0
|
|
20240722,160000,126226690,4280,4280,4280,4280,0
|
|
20240722,155900,126226690,4280,4280,4280,4280,0
|
|
20240722,155800,126226690,4280,4280,4280,4280,0
|
|
20240722,155700,126226690,4280,4280,4280,4280,0
|
|
20240722,155600,126226690,4280,4280,4280,4280,0
|
|
20240722,155500,126226690,4280,4280,4280,4280,0
|
|
20240722,155400,126226690,4280,4280,4280,4280,0
|
|
20240722,155300,126226690,4280,4280,4280,4280,0
|
|
20240722,155200,126226690,4280,4280,4280,4280,0
|
|
20240722,155100,126226690,4280,4280,4280,4280,0
|
|
20240722,155000,126226690,4280,4280,4280,4280,0
|
|
20240722,154900,126226690,4280,4280,4280,4280,0
|
|
20240722,154800,126226690,4280,4280,4280,4280,0
|
|
20240722,154700,126226690,4280,4280,4280,4280,0
|
|
20240722,154600,126226690,4280,4280,4280,4280,0
|
|
20240722,154500,126226690,4280,4280,4280,4280,322
|
|
20240722,154400,126226690,4280,4280,4280,4280,0
|
|
20240722,154300,126226690,4280,4280,4280,4280,0
|
|
20240722,154200,126226690,4280,4280,4280,4280,0
|
|
20240722,154100,126226690,4280,4280,4280,4280,0
|
|
20240722,154000,126226690,4280,4280,4280,4280,0
|
|
20240722,153900,126226690,4280,4280,4280,4280,0
|
|
20240722,153800,126226690,4280,4280,4280,4280,0
|
|
20240722,153700,126226690,4280,4280,4280,4280,0
|
|
20240722,153600,126226690,4280,4280,4280,4280,0
|
|
20240722,153500,126226690,4280,4280,4280,4280,0
|
|
20240722,153400,126226690,4280,4280,4280,4280,0
|
|
20240722,153300,126226690,4280,4280,4280,4280,0
|
|
20240722,153200,126226690,4280,4280,4280,4280,0
|
|
20240722,153100,126226690,4280,4280,4280,4280,0
|
|
20240722,153000,126226690,4280,4280,4280,4280,322
|
|
20240722,152900,124848530,4280,4280,4280,4280,0
|
|
20240722,152800,124848530,4280,4280,4280,4280,0
|
|
20240722,152700,124848530,4280,4280,4280,4280,0
|
|
20240722,152600,124848530,4280,4280,4280,4280,0
|
|
20240722,152500,124848530,4280,4280,4280,4280,0
|
|
20240722,152400,124848530,4280,4280,4280,4280,0
|
|
20240722,152300,124848530,4280,4280,4280,4280,0
|
|
20240722,152200,124848530,4280,4280,4280,4280,0
|
|
20240722,152100,124848530,4280,4280,4280,4280,0
|
|
20240722,152000,124848530,4280,4280,4280,4280,0
|
|
20240722,151900,124848530,4280,4280,4280,4280,0
|
|
20240722,151800,124848530,4280,4280,4280,4280,0
|
|
20240722,151700,124848530,4280,4285,4285,4280,246
|
|
20240722,151600,123795600,4280,4285,4285,4280,1020
|
|
20240722,151500,119429075,4285,4285,4285,4285,40
|
|
20240722,151400,119257675,4285,4285,4285,4285,0
|
|
20240722,151300,119257675,4285,4285,4285,4285,1
|
|
20240722,151200,119253390,4320,4315,4320,4315,116
|
|
20240722,151100,118752285,4285,4285,4285,4285,32
|
|
20240722,151000,118615165,4285,4285,4285,4285,1
|
|
20240722,150900,118610880,4310,4310,4310,4310,20
|
|
20240722,150800,118524680,4310,4310,4310,4310,0
|
|
20240722,150700,118524680,4310,4310,4310,4310,80
|
|
20240722,150600,118179880,4310,4310,4310,4310,0
|
|
20240722,150500,118179880,4310,4310,4310,4310,0
|
|
20240722,150400,118179880,4310,4310,4310,4310,0
|
|
20240722,150300,118179880,4310,4310,4310,4310,0
|
|
20240722,150200,118179880,4310,4310,4310,4310,0
|
|
20240722,150100,118179880,4310,4310,4310,4310,100
|
|
20240722,150000,117748880,4310,4310,4310,4310,0
|
|
20240722,145900,117748880,4310,4310,4310,4310,0
|
|
20240722,145800,117748880,4310,4310,4310,4310,1
|
|
20240722,145700,117744570,4310,4310,4310,4310,5
|
|
20240722,145600,117723020,4310,4310,4310,4310,0
|
|
20240722,145500,117723020,4310,4310,4310,4310,30
|
|
20240722,145400,117593720,4310,4285,4310,4285,443
|
|
20240722,145300,115694965,4285,4285,4285,4285,0
|
|
20240722,145200,115694965,4285,4285,4285,4285,0
|
|
20240722,145100,115694965,4285,4285,4285,4285,42
|
|
20240722,145000,115514995,4300,4300,4300,4300,8
|
|
20240722,144900,115480595,4300,4300,4300,4300,10
|
|
20240722,144800,115437595,4285,4285,4285,4285,0
|
|
20240722,144700,115437595,4285,4285,4285,4285,0
|
|
20240722,144600,115437595,4285,4285,4285,4285,271
|
|
20240722,144500,114276360,4300,4300,4300,4300,0
|
|
20240722,144400,114276360,4300,4300,4300,4300,0
|
|
20240722,144300,114276360,4300,4300,4300,4300,0
|
|
20240722,144200,114276360,4300,4300,4300,4300,0
|
|
20240722,144100,114276360,4300,4300,4300,4300,0
|
|
20240722,144000,114276360,4300,4280,4300,4280,292
|
|
20240722,143900,113023820,4285,4295,4295,4285,3291
|
|
20240722,143800,98917410,4300,4310,4310,4300,667
|
|
20240722,143700,96048990,4325,4325,4325,4325,0
|
|
20240722,143600,96048990,4325,4325,4325,4325,0
|
|
20240722,143500,96048990,4325,4325,4325,4325,0
|
|
20240722,143400,96048990,4325,4325,4325,4325,0
|
|
20240722,143300,96048990,4325,4325,4325,4325,0
|
|
20240722,143200,96048990,4325,4325,4325,4325,0
|
|
20240722,143100,96048990,4325,4325,4325,4325,3
|
|
20240722,143000,96036015,4325,4325,4325,4325,0
|
|
20240722,142900,96036015,4325,4325,4325,4325,0
|
|
20240722,142800,96036015,4325,4325,4325,4325,0
|
|
20240722,142700,96036015,4325,4325,4325,4325,10
|
|
20240722,142600,95992765,4320,4320,4320,4320,0
|
|
20240722,142500,95992765,4320,4320,4320,4320,0
|
|
20240722,142400,95992765,4320,4320,4320,4320,0
|
|
20240722,142300,95992765,4320,4320,4320,4320,0
|
|
20240722,142200,95992765,4320,4320,4320,4320,0
|
|
20240722,142100,95992765,4320,4320,4320,4320,265
|
|
20240722,142000,94847965,4300,4300,4300,4300,0
|
|
20240722,141900,94847965,4300,4300,4300,4300,5
|
|
20240722,141800,94826465,4300,4300,4300,4300,0
|
|
20240722,141700,94826465,4300,4300,4300,4300,700
|
|
20240722,141600,91816465,4325,4325,4325,4325,0
|
|
20240722,141500,91816465,4325,4325,4325,4325,0
|
|
20240722,141400,91816465,4325,4325,4325,4325,0
|
|
20240722,141300,91816465,4325,4325,4325,4325,0
|
|
20240722,141200,91816465,4325,4325,4325,4325,0
|
|
20240722,141100,91816465,4325,4325,4325,4325,0
|
|
20240722,141000,91816465,4325,4325,4325,4325,0
|
|
20240722,140900,91816465,4325,4325,4325,4325,0
|
|
20240722,140800,91816465,4325,4325,4325,4325,0
|
|
20240722,140700,91816465,4325,4325,4325,4325,0
|
|
20240722,140600,91816465,4325,4325,4325,4325,0
|
|
20240722,140500,91816465,4325,4325,4325,4325,0
|
|
20240722,140400,91816465,4325,4325,4325,4325,6
|
|
20240722,140300,91790515,4325,4325,4325,4325,0
|
|
20240722,140200,91790515,4325,4325,4325,4325,20
|
|
20240722,140100,91704015,4325,4320,4325,4320,46
|
|
20240722,140000,91505075,4325,4325,4325,4325,6
|
|
20240722,135900,91479125,4325,4325,4325,4325,0
|
|
20240722,135800,91479125,4325,4325,4325,4325,0
|
|
20240722,135700,91479125,4325,4325,4325,4325,0
|
|
20240722,135600,91479125,4325,4325,4325,4325,0
|
|
20240722,135500,91479125,4325,4325,4325,4325,0
|
|
20240722,135400,91479125,4325,4325,4325,4325,0
|
|
20240722,135300,91479125,4325,4325,4325,4325,0
|
|
20240722,135200,91479125,4325,4325,4325,4325,0
|
|
20240722,135100,91479125,4325,4325,4325,4325,0
|
|
20240722,135000,91479125,4325,4325,4325,4325,0
|
|
20240722,134900,91479125,4325,4325,4325,4325,0
|
|
20240722,134800,91479125,4325,4325,4325,4325,0
|
|
20240722,134700,91479125,4325,4325,4325,4325,0
|
|
20240722,134600,91479125,4325,4325,4325,4325,1
|
|
20240722,134500,91474800,4300,4300,4300,4300,590
|
|
20240722,134400,88937800,4325,4325,4325,4325,0
|
|
20240722,134300,88937800,4325,4325,4325,4325,10
|
|
20240722,134200,88894550,4325,4325,4325,4325,0
|
|
20240722,134100,88894550,4325,4325,4325,4325,0
|
|
20240722,134000,88894550,4325,4325,4325,4325,0
|
|
20240722,133900,88894550,4325,4325,4325,4325,0
|
|
20240722,133800,88894550,4325,4325,4325,4325,1
|
|
20240722,133700,88890225,4300,4300,4300,4300,0
|
|
20240722,133600,88890225,4300,4300,4300,4300,0
|
|
20240722,133500,88890225,4300,4300,4300,4300,0
|
|
20240722,133400,88890225,4300,4300,4300,4300,0
|
|
20240722,133300,88890225,4300,4300,4300,4300,0
|
|
20240722,133200,88890225,4300,4300,4300,4300,0
|
|
20240722,133100,88890225,4300,4300,4300,4300,0
|
|
20240722,133000,88890225,4300,4300,4300,4300,0
|
|
20240722,132900,88890225,4300,4300,4300,4300,0
|
|
20240722,132800,88890225,4300,4300,4300,4300,0
|
|
20240722,132700,88890225,4300,4300,4300,4300,0
|
|
20240722,132600,88890225,4300,4300,4300,4300,0
|
|
20240722,132500,88890225,4300,4300,4300,4300,0
|
|
20240722,132400,88890225,4300,4300,4300,4300,0
|
|
20240722,132300,88890225,4300,4330,4330,4300,11
|
|
20240722,132200,88842625,4330,4330,4330,4330,0
|
|
20240722,132100,88842625,4330,4330,4330,4330,0
|
|
20240722,132000,88842625,4330,4330,4330,4330,0
|
|
20240722,131900,88842625,4330,4330,4330,4330,0
|
|
20240722,131800,88842625,4330,4330,4330,4330,0
|
|
20240722,131700,88842625,4330,4330,4330,4330,0
|
|
20240722,131600,88842625,4330,4330,4330,4330,0
|
|
20240722,131500,88842625,4330,4330,4330,4330,0
|
|
20240722,131400,88842625,4330,4330,4330,4330,0
|
|
20240722,131300,88842625,4330,4330,4330,4330,0
|
|
20240722,131200,88842625,4330,4330,4330,4330,0
|
|
20240722,131100,88842625,4330,4330,4330,4330,0
|
|
20240722,131000,88842625,4330,4330,4330,4330,0
|
|
20240722,130900,88842625,4330,4330,4330,4330,0
|
|
20240722,130800,88842625,4330,4330,4330,4330,1
|
|
20240722,130700,88838295,4330,4330,4330,4330,0
|
|
20240722,130600,88838295,4330,4330,4330,4330,0
|
|
20240722,130500,88838295,4330,4330,4330,4330,0
|
|
20240722,130400,88838295,4330,4330,4330,4330,0
|
|
20240722,130300,88838295,4330,4330,4330,4330,36
|
|
20240722,130200,88682415,4330,4330,4330,4330,0
|
|
20240722,130100,88682415,4330,4330,4330,4330,0
|
|
20240722,130000,88682415,4330,4330,4330,4330,0
|
|
20240722,125900,88682415,4330,4330,4330,4330,0
|
|
20240722,125800,88682415,4330,4330,4330,4330,0
|
|
20240722,125700,88682415,4330,4330,4330,4330,0
|
|
20240722,125600,88682415,4330,4330,4330,4330,0
|
|
20240722,125500,88682415,4330,4330,4330,4330,0
|
|
20240722,125400,88682415,4330,4330,4330,4330,0
|
|
20240722,125300,88682415,4330,4330,4330,4330,0
|
|
20240722,125200,88682415,4330,4330,4330,4330,273
|
|
20240722,125100,87500325,4330,4330,4330,4330,0
|
|
20240722,125000,87500325,4330,4330,4330,4330,0
|
|
20240722,124900,87500325,4330,4330,4330,4330,0
|
|
20240722,124800,87500325,4330,4330,4330,4330,0
|
|
20240722,124700,87500325,4330,4330,4330,4330,0
|
|
20240722,124600,87500325,4330,4330,4330,4330,0
|
|
20240722,124500,87500325,4330,4330,4330,4330,0
|
|
20240722,124400,87500325,4330,4325,4335,4325,20
|
|
20240722,124300,87413720,4320,4320,4320,4320,0
|
|
20240722,124200,87413720,4320,4320,4320,4320,6
|
|
20240722,124100,87387800,4320,4320,4320,4320,0
|
|
20240722,124000,87387800,4320,4320,4320,4320,2
|
|
20240722,123900,87379160,4295,4295,4295,4295,0
|
|
20240722,123800,87379160,4295,4295,4295,4295,0
|
|
20240722,123700,87379160,4295,4295,4295,4295,0
|
|
20240722,123600,87379160,4295,4295,4295,4295,301
|
|
20240722,123500,86086365,4320,4320,4320,4320,22
|
|
20240722,123400,85991325,4295,4295,4295,4295,0
|
|
20240722,123300,85991325,4295,4295,4295,4295,0
|
|
20240722,123200,85991325,4295,4300,4300,4295,277
|
|
20240722,123100,84801160,4320,4320,4320,4320,0
|
|
20240722,123000,84801160,4320,4320,4320,4320,0
|
|
20240722,122900,84801160,4320,4320,4320,4320,0
|
|
20240722,122800,84801160,4320,4320,4320,4320,1
|
|
20240722,122700,84796840,4320,4320,4320,4320,0
|
|
20240722,122600,84796840,4320,4320,4320,4320,0
|
|
20240722,122500,84796840,4320,4320,4320,4320,0
|
|
20240722,122400,84796840,4320,4320,4320,4320,0
|
|
20240722,122300,84796840,4320,4320,4320,4320,0
|
|
20240722,122200,84796840,4320,4320,4320,4320,0
|
|
20240722,122100,84796840,4320,4320,4320,4320,0
|
|
20240722,122000,84796840,4320,4320,4320,4320,0
|
|
20240722,121900,84796840,4320,4320,4320,4320,100
|
|
20240722,121800,84364840,4315,4315,4315,4315,0
|
|
20240722,121700,84364840,4315,4315,4315,4315,0
|
|
20240722,121600,84364840,4315,4315,4315,4315,0
|
|
20240722,121500,84364840,4315,4315,4315,4315,0
|
|
20240722,121400,84364840,4315,4315,4315,4315,0
|
|
20240722,121300,84364840,4315,4315,4315,4315,0
|
|
20240722,121200,84364840,4315,4315,4315,4315,0
|
|
20240722,121100,84364840,4315,4315,4315,4315,50
|
|
20240722,121000,84149090,4315,4315,4315,4315,971
|
|
20240722,120900,79959225,4315,4315,4315,4315,0
|
|
20240722,120800,79959225,4315,4315,4315,4315,1
|
|
20240722,120700,79954910,4315,4315,4315,4315,0
|
|
20240722,120600,79954910,4315,4315,4315,4315,0
|
|
20240722,120500,79954910,4315,4315,4315,4315,0
|
|
20240722,120400,79954910,4315,4315,4315,4315,0
|
|
20240722,120300,79954910,4315,4315,4315,4315,2
|
|
20240722,120200,79946280,4310,4305,4310,4305,34
|
|
20240722,120100,79799755,4300,4300,4300,4300,0
|
|
20240722,120000,79799755,4300,4300,4300,4300,0
|
|
20240722,115900,79799755,4300,4300,4300,4300,1
|
|
20240722,115800,79795455,4300,4300,4300,4300,0
|
|
20240722,115700,79795455,4300,4300,4300,4300,0
|
|
20240722,115600,79795455,4300,4300,4300,4300,0
|
|
20240722,115500,79795455,4300,4300,4300,4300,0
|
|
20240722,115400,79795455,4300,4300,4300,4300,0
|
|
20240722,115300,79795455,4300,4300,4300,4300,50
|
|
20240722,115200,79580455,4300,4300,4300,4300,50
|
|
20240722,115100,79365455,4300,4300,4300,4300,0
|
|
20240722,115000,79365455,4300,4300,4300,4300,0
|
|
20240722,114900,79365455,4300,4300,4300,4300,3
|
|
20240722,114800,79352555,4285,4285,4285,4285,0
|
|
20240722,114700,79352555,4285,4285,4285,4285,0
|
|
20240722,114600,79352555,4285,4285,4285,4285,0
|
|
20240722,114500,79352555,4285,4285,4285,4285,0
|
|
20240722,114400,79352555,4285,4285,4285,4285,83
|
|
20240722,114300,78996900,4280,4280,4280,4280,0
|
|
20240722,114200,78996900,4280,4300,4300,4280,455
|
|
20240722,114100,77048435,4300,4300,4300,4300,0
|
|
20240722,114000,77048435,4300,4300,4300,4300,0
|
|
20240722,113900,77048435,4300,4300,4300,4300,0
|
|
20240722,113800,77048435,4300,4300,4300,4300,0
|
|
20240722,113700,77048435,4300,4300,4300,4300,0
|
|
20240722,113600,77048435,4300,4300,4300,4300,0
|
|
20240722,113500,77048435,4300,4300,4300,4300,0
|
|
20240722,113400,77048435,4300,4300,4300,4300,1
|
|
20240722,113300,77044135,4300,4300,4300,4300,0
|
|
20240722,113200,77044135,4300,4300,4300,4300,0
|
|
20240722,113100,77044135,4300,4300,4300,4300,0
|
|
20240722,113000,77044135,4300,4300,4300,4300,0
|
|
20240722,112900,77044135,4300,4300,4300,4300,0
|
|
20240722,112800,77044135,4300,4300,4300,4300,0
|
|
20240722,112700,77044135,4300,4300,4300,4300,0
|
|
20240722,112600,77044135,4300,4300,4300,4300,0
|
|
20240722,112500,77044135,4300,4300,4300,4300,0
|
|
20240722,112400,77044135,4300,4300,4300,4300,1
|
|
20240722,112300,77039835,4300,4300,4300,4300,0
|
|
20240722,112200,77039835,4300,4300,4300,4300,0
|
|
20240722,112100,77039835,4300,4300,4300,4300,0
|
|
20240722,112000,77039835,4300,4300,4300,4300,0
|
|
20240722,111900,77039835,4300,4300,4300,4300,0
|
|
20240722,111800,77039835,4300,4300,4300,4300,0
|
|
20240722,111700,77039835,4300,4300,4300,4300,3
|
|
20240722,111600,77026935,4295,4295,4295,4295,0
|
|
20240722,111500,77026935,4295,4295,4295,4295,0
|
|
20240722,111400,77026935,4295,4295,4295,4295,0
|
|
20240722,111300,77026935,4295,4295,4295,4295,0
|
|
20240722,111200,77026935,4295,4295,4295,4295,74
|
|
20240722,111100,76709105,4295,4295,4295,4295,100
|
|
20240722,111000,76279605,4295,4295,4295,4295,0
|
|
20240722,110900,76279605,4295,4295,4295,4295,1
|
|
20240722,110800,76275310,4295,4295,4295,4295,5
|
|
20240722,110700,76253835,4295,4295,4295,4295,0
|
|
20240722,110600,76253835,4295,4295,4295,4295,0
|
|
20240722,110500,76253835,4295,4295,4295,4295,0
|
|
20240722,110400,76253835,4295,4295,4295,4295,0
|
|
20240722,110300,76253835,4295,4295,4295,4295,0
|
|
20240722,110200,76253835,4295,4295,4295,4295,0
|
|
20240722,110100,76253835,4295,4295,4295,4295,0
|
|
20240722,110000,76253835,4295,4295,4295,4295,0
|
|
20240722,105900,76253835,4295,4295,4295,4295,3
|
|
20240722,105800,76240950,4295,4295,4295,4295,0
|
|
20240722,105700,76240950,4295,4295,4295,4295,0
|
|
20240722,105600,76240950,4295,4295,4295,4295,20
|
|
20240722,105500,76155050,4280,4280,4280,4280,1
|
|
20240722,105400,76150770,4290,4290,4290,4290,0
|
|
20240722,105300,76150770,4290,4290,4290,4290,50
|
|
20240722,105200,75936270,4295,4295,4295,4295,0
|
|
20240722,105100,75936270,4295,4295,4295,4295,0
|
|
20240722,105000,75936270,4295,4280,4295,4265,482
|
|
20240722,104900,73873470,4285,4300,4300,4285,1115
|
|
20240722,104800,69094470,4300,4300,4300,4300,1
|
|
20240722,104700,69090170,4300,4300,4300,4300,0
|
|
20240722,104600,69090170,4300,4300,4300,4300,1
|
|
20240722,104500,69085870,4300,4300,4300,4300,902
|
|
20240722,104400,65207270,4295,4295,4295,4295,127
|
|
20240722,104300,64661805,4290,4290,4290,4290,0
|
|
20240722,104200,64661805,4290,4290,4290,4290,38
|
|
20240722,104100,64498785,4290,4290,4290,4290,0
|
|
20240722,104000,64498785,4290,4290,4290,4290,0
|
|
20240722,103900,64498785,4290,4290,4290,4290,0
|
|
20240722,103800,64498785,4290,4290,4290,4290,12
|
|
20240722,103700,64447305,4285,4285,4285,4285,0
|
|
20240722,103600,64447305,4285,4285,4285,4285,0
|
|
20240722,103500,64447305,4285,4285,4285,4285,0
|
|
20240722,103400,64447305,4285,4285,4285,4285,0
|
|
20240722,103300,64447305,4285,4285,4285,4285,0
|
|
20240722,103200,64447305,4285,4285,4285,4285,0
|
|
20240722,103100,64447305,4285,4285,4285,4285,4
|
|
20240722,103000,64430165,4280,4280,4280,4280,0
|
|
20240722,102900,64430165,4280,4280,4280,4280,0
|
|
20240722,102800,64430165,4280,4280,4280,4280,31
|
|
20240722,102700,64297485,4280,4280,4280,4280,10
|
|
20240722,102600,64254685,4285,4290,4290,4285,85
|
|
20240722,102500,63890440,4285,4285,4285,4285,10
|
|
20240722,102400,63847590,4290,4290,4290,4290,0
|
|
20240722,102300,63847590,4290,4290,4290,4290,0
|
|
20240722,102200,63847590,4290,4290,4290,4290,0
|
|
20240722,102100,63847590,4290,4290,4290,4290,1
|
|
20240722,102000,63843300,4290,4290,4290,4290,0
|
|
20240722,101900,63843300,4290,4290,4290,4290,3
|
|
20240722,101800,63830430,4290,4300,4300,4290,1818
|
|
20240722,101700,56021735,4300,4300,4300,4300,162
|
|
20240722,101600,55325135,4315,4315,4315,4315,0
|
|
20240722,101500,55325135,4315,4315,4315,4315,3
|
|
20240722,101400,55312190,4315,4315,4315,4315,0
|
|
20240722,101300,55312190,4315,4315,4315,4315,0
|
|
20240722,101200,55312190,4315,4315,4315,4315,0
|
|
20240722,101100,55312190,4315,4315,4315,4315,96
|
|
20240722,101000,54897950,4315,4315,4315,4315,0
|
|
20240722,100900,54897950,4315,4315,4315,4315,1
|
|
20240722,100800,54893635,4300,4305,4305,4300,53
|
|
20240722,100700,54665695,4315,4315,4315,4315,2
|
|
20240722,100600,54657065,4315,4315,4315,4315,0
|
|
20240722,100500,54657065,4315,4315,4315,4315,0
|
|
20240722,100400,54657065,4315,4315,4315,4315,0
|
|
20240722,100300,54657065,4315,4315,4315,4315,0
|
|
20240722,100200,54657065,4315,4315,4315,4315,1
|
|
20240722,100100,54652750,4310,4310,4310,4310,66
|
|
20240722,100000,54368290,4310,4310,4310,4310,1
|
|
20240722,095900,54363980,4315,4315,4315,4315,0
|
|
20240722,095800,54363980,4315,4310,4315,4310,24
|
|
20240722,095700,54260470,4315,4315,4315,4315,2
|
|
20240722,095600,54251840,4315,4315,4315,4315,0
|
|
20240722,095500,54251840,4315,4315,4315,4315,0
|
|
20240722,095400,54251840,4315,4305,4315,4305,16
|
|
20240722,095300,54182905,4300,4300,4300,4300,227
|
|
20240722,095200,53206805,4305,4305,4305,4305,89
|
|
20240722,095100,52823660,4320,4320,4320,4320,10
|
|
20240722,095000,52780460,4320,4320,4320,4320,0
|
|
20240722,094900,52780460,4320,4320,4320,4320,1139
|
|
20240722,094800,47859980,4320,4320,4320,4320,0
|
|
20240722,094700,47859980,4320,4300,4320,4300,3
|
|
20240722,094600,47847060,4300,4300,4300,4300,0
|
|
20240722,094500,47847060,4300,4300,4300,4300,0
|
|
20240722,094400,47847060,4300,4300,4300,4300,17
|
|
20240722,094300,47773960,4300,4300,4300,4300,0
|
|
20240722,094200,47773960,4300,4300,4300,4300,0
|
|
20240722,094100,47773960,4300,4300,4300,4300,14
|
|
20240722,094000,47713760,4300,4300,4300,4300,0
|
|
20240722,093900,47713760,4300,4300,4300,4300,0
|
|
20240722,093800,47713760,4300,4300,4300,4300,0
|
|
20240722,093700,47713760,4300,4300,4300,4300,0
|
|
20240722,093600,47713760,4300,4300,4300,4300,0
|
|
20240722,093500,47713760,4300,4330,4330,4300,501
|
|
20240722,093400,45559430,4300,4300,4300,4300,0
|
|
20240722,093300,45559430,4300,4300,4300,4300,0
|
|
20240722,093200,45559430,4300,4300,4300,4300,20
|
|
20240722,093100,45473430,4300,4300,4300,4300,30
|
|
20240722,093000,45344430,4305,4330,4330,4305,1185
|
|
20240722,092900,40242080,4330,4325,4330,4325,579
|
|
20240722,092800,37735015,4310,4310,4310,4310,0
|
|
20240722,092700,37735015,4310,4310,4310,4310,1
|
|
20240722,092600,37730705,4300,4300,4300,4300,0
|
|
20240722,092500,37730705,4300,4315,4315,4300,39
|
|
20240722,092400,37562960,4325,4325,4325,4325,0
|
|
20240722,092300,37562960,4325,4325,4325,4325,0
|
|
20240722,092200,37562960,4325,4325,4325,4325,1
|
|
20240722,092100,37558635,4315,4320,4330,4285,378
|
|
20240722,092000,35935245,4315,4315,4315,4315,152
|
|
20240722,091900,35279365,4310,4315,4315,4310,21
|
|
20240722,091800,35188755,4315,4315,4315,4315,0
|
|
20240722,091700,35188755,4315,4315,4315,4315,0
|
|
20240722,091600,35188755,4315,4315,4315,4315,0
|
|
20240722,091500,35188755,4315,4315,4315,4315,7
|
|
20240722,091400,35158550,4285,4315,4315,4285,671
|
|
20240722,091300,32271995,4315,4315,4315,4315,1
|
|
20240722,091200,32267680,4315,4315,4315,4315,0
|
|
20240722,091100,32267680,4315,4310,4315,4305,111
|
|
20240722,091000,31789470,4305,4305,4305,4305,30
|
|
20240722,090900,31660320,4300,4300,4300,4300,86
|
|
20240722,090800,31290520,4300,4315,4315,4280,2559
|
|
20240722,090700,20325715,4320,4320,4320,4320,0
|
|
20240722,090600,20325715,4320,4320,4320,4320,0
|
|
20240722,090500,20325715,4320,4320,4320,4320,0
|
|
20240722,090400,20325715,4320,4320,4320,4320,0
|
|
20240722,090300,20325715,4320,4320,4320,4320,0
|
|
20240722,090200,20325715,4320,4320,4320,4320,580
|
|
20240722,090100,17820115,4315,4315,4315,4310,575
|
|
20240722,090000,15339570,4345,4390,4395,4280,3518
|