688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,202500,77157130,3460,3460,3460,3460,222
|
|
20240708,202400,77157130,3460,3460,3460,3460,0
|
|
20240708,202300,77157130,3460,3460,3460,3460,0
|
|
20240708,202200,77157130,3460,3460,3460,3460,0
|
|
20240708,202100,77157130,3460,3460,3460,3460,0
|
|
20240708,202000,77157130,3460,3460,3460,3460,0
|
|
20240708,201900,77157130,3460,3460,3460,3460,0
|
|
20240708,201800,77157130,3460,3460,3460,3460,0
|
|
20240708,201700,77157130,3460,3460,3460,3460,0
|
|
20240708,201600,77157130,3460,3460,3460,3460,0
|
|
20240708,201500,77157130,3460,3460,3460,3460,0
|
|
20240708,201400,77157130,3460,3460,3460,3460,0
|
|
20240708,201300,77157130,3460,3460,3460,3460,0
|
|
20240708,201200,77157130,3460,3460,3460,3460,0
|
|
20240708,201100,77157130,3460,3460,3460,3460,0
|
|
20240708,201000,77157130,3460,3460,3460,3460,0
|
|
20240708,200900,77157130,3460,3460,3460,3460,0
|
|
20240708,200800,77157130,3460,3460,3460,3460,0
|
|
20240708,200700,77157130,3460,3460,3460,3460,0
|
|
20240708,200600,77157130,3460,3460,3460,3460,0
|
|
20240708,200500,77157130,3460,3460,3460,3460,0
|
|
20240708,200400,77157130,3460,3460,3460,3460,0
|
|
20240708,200300,77157130,3460,3460,3460,3460,0
|
|
20240708,200200,77157130,3460,3460,3460,3460,0
|
|
20240708,200100,77157130,3460,3460,3460,3460,0
|
|
20240708,200000,77157130,3460,3460,3460,3460,0
|
|
20240708,195900,77157130,3460,3460,3460,3460,0
|
|
20240708,195800,77157130,3460,3460,3460,3460,0
|
|
20240708,195700,77157130,3460,3460,3460,3460,0
|
|
20240708,195600,77157130,3460,3460,3460,3460,0
|
|
20240708,195500,77157130,3460,3460,3460,3460,222
|
|
20240708,195400,77157130,3460,3460,3460,3460,0
|
|
20240708,195300,77157130,3460,3460,3460,3460,0
|
|
20240708,195200,77157130,3460,3460,3460,3460,0
|
|
20240708,195100,77157130,3460,3460,3460,3460,0
|
|
20240708,195000,77157130,3460,3460,3460,3460,0
|
|
20240708,194900,77157130,3460,3460,3460,3460,0
|
|
20240708,194800,77157130,3460,3460,3460,3460,0
|
|
20240708,194700,77157130,3460,3460,3460,3460,0
|
|
20240708,194600,77157130,3460,3460,3460,3460,0
|
|
20240708,194500,77157130,3460,3460,3460,3460,0
|
|
20240708,194400,77157130,3460,3460,3460,3460,0
|
|
20240708,194300,77157130,3460,3460,3460,3460,0
|
|
20240708,194200,77157130,3460,3460,3460,3460,0
|
|
20240708,194100,77157130,3460,3460,3460,3460,0
|
|
20240708,194000,77157130,3460,3460,3460,3460,0
|
|
20240708,193900,77157130,3460,3460,3460,3460,0
|
|
20240708,193800,77157130,3460,3460,3460,3460,0
|
|
20240708,193700,77157130,3460,3460,3460,3460,0
|
|
20240708,193600,77157130,3460,3460,3460,3460,0
|
|
20240708,193500,77157130,3460,3460,3460,3460,0
|
|
20240708,193400,77157130,3460,3460,3460,3460,0
|
|
20240708,193300,77157130,3460,3460,3460,3460,0
|
|
20240708,193200,77157130,3460,3460,3460,3460,0
|
|
20240708,193100,77157130,3460,3460,3460,3460,0
|
|
20240708,193000,77157130,3460,3460,3460,3460,0
|
|
20240708,192900,77157130,3460,3460,3460,3460,0
|
|
20240708,192800,77157130,3460,3460,3460,3460,0
|
|
20240708,192700,77157130,3460,3460,3460,3460,0
|
|
20240708,192600,77157130,3460,3460,3460,3460,0
|
|
20240708,192500,77157130,3460,3460,3460,3460,222
|
|
20240708,192400,77157130,3460,3460,3460,3460,0
|
|
20240708,192300,77157130,3460,3460,3460,3460,0
|
|
20240708,192200,77157130,3460,3460,3460,3460,0
|
|
20240708,192100,77157130,3460,3460,3460,3460,0
|
|
20240708,192000,77157130,3460,3460,3460,3460,0
|
|
20240708,191900,77157130,3460,3460,3460,3460,0
|
|
20240708,191800,77157130,3460,3460,3460,3460,0
|
|
20240708,191700,77157130,3460,3460,3460,3460,0
|
|
20240708,191600,77157130,3460,3460,3460,3460,0
|
|
20240708,191500,77157130,3460,3460,3460,3460,0
|
|
20240708,191400,77157130,3460,3460,3460,3460,0
|
|
20240708,191300,77157130,3460,3460,3460,3460,0
|
|
20240708,191200,77157130,3460,3460,3460,3460,0
|
|
20240708,191100,77157130,3460,3460,3460,3460,0
|
|
20240708,191000,77157130,3460,3460,3460,3460,0
|
|
20240708,190900,77157130,3460,3460,3460,3460,0
|
|
20240708,190800,77157130,3460,3460,3460,3460,0
|
|
20240708,190700,77157130,3460,3460,3460,3460,0
|
|
20240708,190600,77157130,3460,3460,3460,3460,0
|
|
20240708,190500,77157130,3460,3460,3460,3460,0
|
|
20240708,190400,77157130,3460,3460,3460,3460,0
|
|
20240708,190300,77157130,3460,3460,3460,3460,0
|
|
20240708,190200,77157130,3460,3460,3460,3460,0
|
|
20240708,190100,77157130,3460,3460,3460,3460,0
|
|
20240708,190000,77157130,3460,3460,3460,3460,0
|
|
20240708,185900,77157130,3460,3460,3460,3460,0
|
|
20240708,185800,77157130,3460,3460,3460,3460,0
|
|
20240708,185700,77157130,3460,3460,3460,3460,0
|
|
20240708,185600,77157130,3460,3460,3460,3460,0
|
|
20240708,185500,77157130,3460,3460,3460,3460,222
|
|
20240708,185400,77157130,3460,3460,3460,3460,0
|
|
20240708,185300,77157130,3460,3460,3460,3460,0
|
|
20240708,185200,77157130,3460,3460,3460,3460,0
|
|
20240708,185100,77157130,3460,3460,3460,3460,0
|
|
20240708,185000,77157130,3460,3460,3460,3460,0
|
|
20240708,184900,77157130,3460,3460,3460,3460,0
|
|
20240708,184800,77157130,3460,3460,3460,3460,0
|
|
20240708,184700,77157130,3460,3460,3460,3460,0
|
|
20240708,184600,77157130,3460,3460,3460,3460,0
|
|
20240708,184500,77157130,3460,3460,3460,3460,0
|
|
20240708,184400,77157130,3460,3460,3460,3460,0
|
|
20240708,184300,77157130,3460,3460,3460,3460,0
|
|
20240708,184200,77157130,3460,3460,3460,3460,0
|
|
20240708,184100,77157130,3460,3460,3460,3460,0
|
|
20240708,184000,77157130,3460,3460,3460,3460,0
|
|
20240708,183900,77157130,3460,3460,3460,3460,0
|
|
20240708,183800,77157130,3460,3460,3460,3460,0
|
|
20240708,183700,77157130,3460,3460,3460,3460,0
|
|
20240708,183600,77157130,3460,3460,3460,3460,0
|
|
20240708,183500,77157130,3460,3460,3460,3460,0
|
|
20240708,183400,77157130,3460,3460,3460,3460,0
|
|
20240708,183300,77157130,3460,3460,3460,3460,0
|
|
20240708,183200,77157130,3460,3460,3460,3460,0
|
|
20240708,183100,77157130,3460,3460,3460,3460,0
|
|
20240708,183000,77157130,3460,3460,3460,3460,0
|
|
20240708,182900,77157130,3460,3460,3460,3460,0
|
|
20240708,182800,77157130,3460,3460,3460,3460,0
|
|
20240708,182700,77157130,3460,3460,3460,3460,0
|
|
20240708,182600,77157130,3460,3460,3460,3460,0
|
|
20240708,182500,77157130,3460,3460,3460,3460,222
|
|
20240708,182400,77157130,3460,3460,3460,3460,0
|
|
20240708,182300,77157130,3460,3460,3460,3460,0
|
|
20240708,182200,77157130,3460,3460,3460,3460,0
|
|
20240708,182100,77157130,3460,3460,3460,3460,0
|
|
20240708,182000,77157130,3460,3460,3460,3460,0
|
|
20240708,181900,77157130,3460,3460,3460,3460,0
|
|
20240708,181800,77157130,3460,3460,3460,3460,0
|
|
20240708,181700,77157130,3460,3460,3460,3460,0
|
|
20240708,181600,77157130,3460,3460,3460,3460,0
|
|
20240708,181500,77157130,3460,3460,3460,3460,0
|
|
20240708,181400,77157130,3460,3460,3460,3460,0
|
|
20240708,181300,77157130,3460,3460,3460,3460,0
|
|
20240708,181200,77157130,3460,3460,3460,3460,0
|
|
20240708,181100,77157130,3460,3460,3460,3460,0
|
|
20240708,181000,77157130,3460,3460,3460,3460,0
|
|
20240708,180900,77157130,3460,3460,3460,3460,0
|
|
20240708,180800,77157130,3460,3460,3460,3460,0
|
|
20240708,180700,77157130,3460,3460,3460,3460,0
|
|
20240708,180600,77157130,3460,3460,3460,3460,0
|
|
20240708,180500,77157130,3460,3460,3460,3460,0
|
|
20240708,180400,77157130,3460,3460,3460,3460,0
|
|
20240708,180300,77157130,3460,3460,3460,3460,0
|
|
20240708,180200,77157130,3460,3460,3460,3460,0
|
|
20240708,180100,77157130,3460,3460,3460,3460,0
|
|
20240708,180000,77157130,3460,3460,3460,3460,0
|
|
20240708,175900,77157130,3460,3460,3460,3460,0
|
|
20240708,175800,77157130,3460,3460,3460,3460,0
|
|
20240708,175700,77157130,3460,3460,3460,3460,0
|
|
20240708,175600,77157130,3460,3460,3460,3460,0
|
|
20240708,175500,77157130,3460,3460,3460,3460,222
|
|
20240708,175400,77157130,3460,3460,3460,3460,0
|
|
20240708,175300,77157130,3460,3460,3460,3460,0
|
|
20240708,175200,77157130,3460,3460,3460,3460,0
|
|
20240708,175100,77157130,3460,3460,3460,3460,0
|
|
20240708,175000,77157130,3460,3460,3460,3460,0
|
|
20240708,174900,77157130,3460,3460,3460,3460,0
|
|
20240708,174800,77157130,3460,3460,3460,3460,0
|
|
20240708,174700,77157130,3460,3460,3460,3460,0
|
|
20240708,174600,77157130,3460,3460,3460,3460,0
|
|
20240708,174500,77157130,3460,3460,3460,3460,0
|
|
20240708,174400,77157130,3460,3460,3460,3460,0
|
|
20240708,174300,77157130,3460,3460,3460,3460,0
|
|
20240708,174200,77157130,3460,3460,3460,3460,0
|
|
20240708,174100,77157130,3460,3460,3460,3460,0
|
|
20240708,174000,77157130,3460,3460,3460,3460,0
|
|
20240708,173900,77157130,3460,3460,3460,3460,0
|
|
20240708,173800,77157130,3460,3460,3460,3460,0
|
|
20240708,173700,77157130,3460,3460,3460,3460,0
|
|
20240708,173600,77157130,3460,3460,3460,3460,0
|
|
20240708,173500,77157130,3460,3460,3460,3460,0
|
|
20240708,173400,77157130,3460,3460,3460,3460,0
|
|
20240708,173300,77157130,3460,3460,3460,3460,0
|
|
20240708,173200,77157130,3460,3460,3460,3460,0
|
|
20240708,173100,77157130,3460,3460,3460,3460,0
|
|
20240708,173000,77157130,3460,3460,3460,3460,0
|
|
20240708,172900,77157130,3460,3460,3460,3460,0
|
|
20240708,172800,77157130,3460,3460,3460,3460,0
|
|
20240708,172700,77157130,3460,3460,3460,3460,0
|
|
20240708,172600,77157130,3460,3460,3460,3460,0
|
|
20240708,172500,77157130,3460,3460,3460,3460,222
|
|
20240708,172400,77157130,3460,3460,3460,3460,0
|
|
20240708,172300,77157130,3460,3460,3460,3460,0
|
|
20240708,172200,77157130,3460,3460,3460,3460,0
|
|
20240708,172100,77157130,3460,3460,3460,3460,0
|
|
20240708,172000,77157130,3460,3460,3460,3460,0
|
|
20240708,171900,77157130,3460,3460,3460,3460,0
|
|
20240708,171800,77157130,3460,3460,3460,3460,0
|
|
20240708,171700,77157130,3460,3460,3460,3460,0
|
|
20240708,171600,77157130,3460,3460,3460,3460,0
|
|
20240708,171500,77157130,3460,3460,3460,3460,0
|
|
20240708,171400,77157130,3460,3460,3460,3460,0
|
|
20240708,171300,77157130,3460,3460,3460,3460,0
|
|
20240708,171200,77157130,3460,3460,3460,3460,0
|
|
20240708,171100,77157130,3460,3460,3460,3460,0
|
|
20240708,171000,77157130,3460,3460,3460,3460,0
|
|
20240708,170900,77157130,3460,3460,3460,3460,0
|
|
20240708,170800,77157130,3460,3460,3460,3460,0
|
|
20240708,170700,77157130,3460,3460,3460,3460,0
|
|
20240708,170600,77157130,3460,3460,3460,3460,0
|
|
20240708,170500,77157130,3460,3460,3460,3460,0
|
|
20240708,170400,77157130,3460,3460,3460,3460,0
|
|
20240708,170300,77157130,3460,3460,3460,3460,0
|
|
20240708,170200,77157130,3460,3460,3460,3460,0
|
|
20240708,170100,77157130,3460,3460,3460,3460,0
|
|
20240708,170000,77157130,3460,3460,3460,3460,0
|
|
20240708,165900,77157130,3460,3460,3460,3460,0
|
|
20240708,165800,77157130,3460,3460,3460,3460,0
|
|
20240708,165700,77157130,3460,3460,3460,3460,0
|
|
20240708,165600,77157130,3460,3460,3460,3460,0
|
|
20240708,165500,77157130,3460,3460,3460,3460,222
|
|
20240708,165400,77157130,3460,3460,3460,3460,0
|
|
20240708,165300,77157130,3460,3460,3460,3460,0
|
|
20240708,165200,77157130,3460,3460,3460,3460,0
|
|
20240708,165100,77157130,3460,3460,3460,3460,0
|
|
20240708,165000,77157130,3460,3460,3460,3460,0
|
|
20240708,164900,77157130,3460,3460,3460,3460,0
|
|
20240708,164800,77157130,3460,3460,3460,3460,0
|
|
20240708,164700,77157130,3460,3460,3460,3460,0
|
|
20240708,164600,77157130,3460,3460,3460,3460,0
|
|
20240708,164500,77157130,3460,3460,3460,3460,0
|
|
20240708,164400,77157130,3460,3460,3460,3460,0
|
|
20240708,164300,77157130,3460,3460,3460,3460,0
|
|
20240708,164200,77157130,3460,3460,3460,3460,0
|
|
20240708,164100,77157130,3460,3460,3460,3460,0
|
|
20240708,164000,77157130,3460,3460,3460,3460,0
|
|
20240708,163900,77157130,3460,3460,3460,3460,0
|
|
20240708,163800,77157130,3460,3460,3460,3460,0
|
|
20240708,163700,77157130,3460,3460,3460,3460,0
|
|
20240708,163600,77157130,3460,3460,3460,3460,0
|
|
20240708,163500,77157130,3460,3460,3460,3460,0
|
|
20240708,163400,77157130,3460,3460,3460,3460,0
|
|
20240708,163300,77157130,3460,3460,3460,3460,0
|
|
20240708,163200,77157130,3460,3460,3460,3460,0
|
|
20240708,163100,77157130,3460,3460,3460,3460,0
|
|
20240708,163000,77157130,3460,3460,3460,3460,0
|
|
20240708,162900,77157130,3460,3460,3460,3460,0
|
|
20240708,162800,77157130,3460,3460,3460,3460,0
|
|
20240708,162700,77157130,3460,3460,3460,3460,0
|
|
20240708,162600,77157130,3460,3460,3460,3460,0
|
|
20240708,162500,77157130,3460,3460,3460,3460,222
|
|
20240708,162400,77157130,3460,3460,3460,3460,0
|
|
20240708,162300,77157130,3460,3460,3460,3460,0
|
|
20240708,162200,77157130,3460,3460,3460,3460,0
|
|
20240708,162100,77157130,3460,3460,3460,3460,0
|
|
20240708,162000,77157130,3460,3460,3460,3460,0
|
|
20240708,161900,77157130,3460,3460,3460,3460,0
|
|
20240708,161800,77157130,3460,3460,3460,3460,0
|
|
20240708,161700,77157130,3460,3460,3460,3460,0
|
|
20240708,161600,77157130,3460,3460,3460,3460,0
|
|
20240708,161500,77157130,3460,3460,3460,3460,0
|
|
20240708,161400,77157130,3460,3460,3460,3460,0
|
|
20240708,161300,77157130,3460,3460,3460,3460,0
|
|
20240708,161200,77157130,3460,3460,3460,3460,0
|
|
20240708,161100,77157130,3460,3460,3460,3460,0
|
|
20240708,161000,77157130,3460,3460,3460,3460,0
|
|
20240708,160900,77157130,3460,3460,3460,3460,0
|
|
20240708,160800,77157130,3460,3460,3460,3460,0
|
|
20240708,160700,77157130,3460,3460,3460,3460,0
|
|
20240708,160600,77157130,3460,3460,3460,3460,0
|
|
20240708,160500,77157130,3460,3460,3460,3460,0
|
|
20240708,160400,77157130,3460,3460,3460,3460,0
|
|
20240708,160300,77157130,3460,3460,3460,3460,0
|
|
20240708,160200,77157130,3460,3460,3460,3460,0
|
|
20240708,160100,77157130,3460,3460,3460,3460,0
|
|
20240708,160000,77157130,3460,3460,3460,3460,0
|
|
20240708,155900,77157130,3460,3460,3460,3460,0
|
|
20240708,155800,77157130,3460,3460,3460,3460,0
|
|
20240708,155700,77157130,3460,3460,3460,3460,0
|
|
20240708,155600,77157130,3460,3460,3460,3460,0
|
|
20240708,155500,77157130,3460,3460,3460,3460,222
|
|
20240708,155400,77157130,3460,3460,3460,3460,0
|
|
20240708,155300,77157130,3460,3460,3460,3460,0
|
|
20240708,155200,77157130,3460,3460,3460,3460,0
|
|
20240708,155100,77157130,3460,3460,3460,3460,0
|
|
20240708,155000,77157130,3460,3460,3460,3460,0
|
|
20240708,154900,77157130,3460,3460,3460,3460,0
|
|
20240708,154800,77157130,3460,3460,3460,3460,0
|
|
20240708,154700,77157130,3460,3460,3460,3460,0
|
|
20240708,154600,77157130,3460,3460,3460,3460,0
|
|
20240708,154500,77157130,3460,3460,3460,3460,0
|
|
20240708,154400,77157130,3460,3460,3460,3460,0
|
|
20240708,154300,77157130,3460,3460,3460,3460,0
|
|
20240708,154200,77157130,3460,3460,3460,3460,0
|
|
20240708,154100,77157130,3460,3460,3460,3460,0
|
|
20240708,154000,77157130,3460,3460,3460,3460,0
|
|
20240708,153900,77157130,3460,3460,3460,3460,0
|
|
20240708,153800,77157130,3460,3460,3460,3460,0
|
|
20240708,153700,77157130,3460,3460,3460,3460,0
|
|
20240708,153600,77157130,3460,3460,3460,3460,0
|
|
20240708,153500,77157130,3460,3460,3460,3460,0
|
|
20240708,153400,77157130,3460,3460,3460,3460,0
|
|
20240708,153300,77157130,3460,3460,3460,3460,0
|
|
20240708,153200,77157130,3460,3460,3460,3460,0
|
|
20240708,153100,77157130,3460,3460,3460,3460,0
|
|
20240708,153000,77157130,3460,3460,3460,3460,222
|
|
20240708,152900,76389010,3455,3455,3455,3455,0
|
|
20240708,152800,76389010,3455,3455,3455,3455,0
|
|
20240708,152700,76389010,3455,3455,3455,3455,0
|
|
20240708,152600,76389010,3455,3455,3455,3455,0
|
|
20240708,152500,76389010,3455,3455,3455,3455,0
|
|
20240708,152400,76389010,3455,3455,3455,3455,0
|
|
20240708,152300,76389010,3455,3455,3455,3455,0
|
|
20240708,152200,76389010,3455,3455,3455,3455,0
|
|
20240708,152100,76389010,3455,3455,3455,3455,0
|
|
20240708,152000,76389010,3455,3455,3455,3455,0
|
|
20240708,151900,76389010,3455,3455,3455,3455,0
|
|
20240708,151800,76389010,3455,3455,3455,3455,0
|
|
20240708,151700,76389010,3455,3455,3455,3455,0
|
|
20240708,151600,76389010,3455,3455,3455,3455,0
|
|
20240708,151500,76389010,3455,3455,3455,3455,0
|
|
20240708,151400,76389010,3455,3455,3455,3455,0
|
|
20240708,151300,76389010,3455,3455,3455,3455,0
|
|
20240708,151200,76389010,3455,3455,3455,3455,0
|
|
20240708,151100,76389010,3455,3455,3455,3455,0
|
|
20240708,151000,76389010,3455,3445,3455,3445,21
|
|
20240708,150900,76316655,3445,3445,3445,3445,0
|
|
20240708,150800,76316655,3445,3450,3450,3445,500
|
|
20240708,150700,74593660,3455,3455,3455,3455,0
|
|
20240708,150600,74593660,3455,3455,3455,3455,0
|
|
20240708,150500,74593660,3455,3455,3455,3455,0
|
|
20240708,150400,74593660,3455,3455,3455,3455,0
|
|
20240708,150300,74593660,3455,3455,3455,3455,0
|
|
20240708,150200,74593660,3455,3450,3455,3450,51
|
|
20240708,150100,74417460,3460,3460,3460,3460,0
|
|
20240708,150000,74417460,3460,3460,3460,3460,0
|
|
20240708,145900,74417460,3460,3460,3460,3460,0
|
|
20240708,145800,74417460,3460,3460,3460,3460,0
|
|
20240708,145700,74417460,3460,3460,3460,3460,0
|
|
20240708,145600,74417460,3460,3460,3460,3460,0
|
|
20240708,145500,74417460,3460,3460,3460,3460,50
|
|
20240708,145400,74244460,3460,3460,3460,3460,3
|
|
20240708,145300,74234080,3440,3440,3440,3440,0
|
|
20240708,145200,74234080,3440,3445,3445,3440,200
|
|
20240708,145100,73546055,3460,3460,3460,3460,0
|
|
20240708,145000,73546055,3460,3460,3460,3460,0
|
|
20240708,144900,73546055,3460,3460,3460,3460,0
|
|
20240708,144800,73546055,3460,3460,3460,3460,0
|
|
20240708,144700,73546055,3460,3460,3460,3460,0
|
|
20240708,144600,73546055,3460,3460,3460,3460,0
|
|
20240708,144500,73546055,3460,3460,3460,3460,0
|
|
20240708,144400,73546055,3460,3460,3460,3460,0
|
|
20240708,144300,73546055,3460,3460,3460,3460,0
|
|
20240708,144200,73546055,3460,3460,3460,3460,0
|
|
20240708,144100,73546055,3460,3460,3460,3460,0
|
|
20240708,144000,73546055,3460,3460,3460,3460,0
|
|
20240708,143900,73546055,3460,3460,3460,3460,0
|
|
20240708,143800,73546055,3460,3460,3460,3460,0
|
|
20240708,143700,73546055,3460,3460,3460,3460,0
|
|
20240708,143600,73546055,3460,3460,3460,3460,0
|
|
20240708,143500,73546055,3460,3460,3460,3460,0
|
|
20240708,143400,73546055,3460,3460,3460,3460,0
|
|
20240708,143300,73546055,3460,3460,3460,3460,0
|
|
20240708,143200,73546055,3460,3460,3460,3460,0
|
|
20240708,143100,73546055,3460,3455,3460,3455,11
|
|
20240708,143000,73508020,3440,3440,3440,3440,1938
|
|
20240708,142900,66841300,3460,3460,3460,3460,0
|
|
20240708,142800,66841300,3460,3445,3460,3445,568
|
|
20240708,142700,64884525,3460,3460,3460,3460,0
|
|
20240708,142600,64884525,3460,3460,3460,3460,0
|
|
20240708,142500,64884525,3460,3460,3460,3460,0
|
|
20240708,142400,64884525,3460,3460,3460,3460,0
|
|
20240708,142300,64884525,3460,3460,3460,3460,0
|
|
20240708,142200,64884525,3460,3460,3460,3460,1
|
|
20240708,142100,64881065,3445,3445,3445,3445,0
|
|
20240708,142000,64881065,3445,3445,3445,3445,13
|
|
20240708,141900,64836280,3460,3460,3460,3460,2
|
|
20240708,141800,64829360,3445,3445,3445,3445,0
|
|
20240708,141700,64829360,3445,3445,3445,3445,0
|
|
20240708,141600,64829360,3445,3445,3445,3445,0
|
|
20240708,141500,64829360,3445,3445,3445,3445,0
|
|
20240708,141400,64829360,3445,3445,3445,3445,0
|
|
20240708,141300,64829360,3445,3445,3445,3445,0
|
|
20240708,141200,64829360,3445,3445,3445,3445,0
|
|
20240708,141100,64829360,3445,3445,3445,3445,630
|
|
20240708,141000,62659010,3450,3450,3450,3450,0
|
|
20240708,140900,62659010,3450,3450,3450,3450,0
|
|
20240708,140800,62659010,3450,3450,3450,3450,0
|
|
20240708,140700,62659010,3450,3450,3450,3450,0
|
|
20240708,140600,62659010,3450,3450,3450,3450,519
|
|
20240708,140500,60868460,3450,3450,3450,3450,0
|
|
20240708,140400,60868460,3450,3450,3450,3450,0
|
|
20240708,140300,60868460,3450,3450,3450,3450,290
|
|
20240708,140200,59867960,3450,3450,3450,3450,0
|
|
20240708,140100,59867960,3450,3450,3450,3450,0
|
|
20240708,140000,59867960,3450,3450,3450,3450,1023
|
|
20240708,135900,56338610,3455,3455,3455,3455,4
|
|
20240708,135800,56324790,3455,3455,3455,3455,50
|
|
20240708,135700,56152040,3455,3455,3455,3455,0
|
|
20240708,135600,56152040,3455,3455,3455,3455,0
|
|
20240708,135500,56152040,3455,3455,3455,3455,0
|
|
20240708,135400,56152040,3455,3455,3455,3455,0
|
|
20240708,135300,56152040,3455,3455,3455,3455,908
|
|
20240708,135200,53014900,3455,3455,3455,3455,12
|
|
20240708,135100,52973440,3455,3455,3455,3455,868
|
|
20240708,135000,49974500,3445,3445,3445,3445,0
|
|
20240708,134900,49974500,3445,3445,3445,3445,0
|
|
20240708,134800,49974500,3445,3445,3445,3445,0
|
|
20240708,134700,49974500,3445,3445,3445,3445,0
|
|
20240708,134600,49974500,3445,3445,3445,3445,0
|
|
20240708,134500,49974500,3445,3445,3445,3445,4
|
|
20240708,134400,49960720,3445,3445,3445,3445,0
|
|
20240708,134300,49960720,3445,3445,3445,3445,0
|
|
20240708,134200,49960720,3445,3445,3445,3445,0
|
|
20240708,134100,49960720,3445,3445,3445,3445,0
|
|
20240708,134000,49960720,3445,3445,3445,3445,0
|
|
20240708,133900,49960720,3445,3445,3445,3445,0
|
|
20240708,133800,49960720,3445,3445,3445,3445,0
|
|
20240708,133700,49960720,3445,3445,3445,3445,0
|
|
20240708,133600,49960720,3445,3445,3445,3445,0
|
|
20240708,133500,49960720,3445,3445,3445,3445,283
|
|
20240708,133400,48985785,3445,3445,3445,3445,51
|
|
20240708,133300,48810090,3445,3445,3445,3445,0
|
|
20240708,133200,48810090,3445,3445,3445,3445,0
|
|
20240708,133100,48810090,3445,3445,3445,3445,2
|
|
20240708,133000,48803200,3445,3445,3445,3445,7
|
|
20240708,132900,48779085,3440,3440,3440,3440,0
|
|
20240708,132800,48779085,3440,3440,3440,3440,0
|
|
20240708,132700,48779085,3440,3440,3440,3440,0
|
|
20240708,132600,48779085,3440,3440,3440,3440,1064
|
|
20240708,132500,45118925,3445,3445,3445,3445,0
|
|
20240708,132400,45118925,3445,3445,3445,3445,0
|
|
20240708,132300,45118925,3445,3445,3445,3445,0
|
|
20240708,132200,45118925,3445,3450,3450,3445,507
|
|
20240708,132100,43372285,3445,3445,3445,3445,0
|
|
20240708,132000,43372285,3445,3445,3445,3445,0
|
|
20240708,131900,43372285,3445,3445,3445,3445,0
|
|
20240708,131800,43372285,3445,3445,3445,3445,0
|
|
20240708,131700,43372285,3445,3445,3445,3445,0
|
|
20240708,131600,43372285,3445,3445,3445,3445,0
|
|
20240708,131500,43372285,3445,3445,3445,3445,0
|
|
20240708,131400,43372285,3445,3445,3445,3445,0
|
|
20240708,131300,43372285,3445,3445,3445,3445,0
|
|
20240708,131200,43372285,3445,3445,3445,3445,0
|
|
20240708,131100,43372285,3445,3445,3445,3445,0
|
|
20240708,131000,43372285,3445,3445,3445,3445,0
|
|
20240708,130900,43372285,3445,3445,3445,3445,0
|
|
20240708,130800,43372285,3445,3445,3445,3445,0
|
|
20240708,130700,43372285,3445,3445,3445,3445,0
|
|
20240708,130600,43372285,3445,3445,3445,3445,0
|
|
20240708,130500,43372285,3445,3445,3445,3445,0
|
|
20240708,130400,43372285,3445,3445,3445,3445,0
|
|
20240708,130300,43372285,3445,3445,3445,3445,0
|
|
20240708,130200,43372285,3445,3445,3445,3445,13
|
|
20240708,130100,43327500,3445,3445,3445,3445,50
|
|
20240708,130000,43155250,3450,3450,3450,3450,0
|
|
20240708,125900,43155250,3450,3450,3450,3450,10
|
|
20240708,125800,43120750,3450,3450,3450,3450,8
|
|
20240708,125700,43093150,3450,3450,3450,3450,0
|
|
20240708,125600,43093150,3450,3450,3450,3450,0
|
|
20240708,125500,43093150,3450,3445,3450,3445,4
|
|
20240708,125400,43079355,3455,3455,3455,3455,0
|
|
20240708,125300,43079355,3455,3455,3455,3455,0
|
|
20240708,125200,43079355,3455,3455,3455,3455,0
|
|
20240708,125100,43079355,3455,3455,3455,3455,0
|
|
20240708,125000,43079355,3455,3455,3455,3455,0
|
|
20240708,124900,43079355,3455,3455,3455,3455,0
|
|
20240708,124800,43079355,3455,3455,3455,3455,0
|
|
20240708,124700,43079355,3455,3455,3455,3455,0
|
|
20240708,124600,43079355,3455,3455,3455,3455,0
|
|
20240708,124500,43079355,3455,3455,3455,3455,0
|
|
20240708,124400,43079355,3455,3455,3455,3455,0
|
|
20240708,124300,43079355,3455,3455,3455,3455,0
|
|
20240708,124200,43079355,3455,3455,3455,3455,0
|
|
20240708,124100,43079355,3455,3455,3455,3455,0
|
|
20240708,124000,43079355,3455,3455,3455,3455,0
|
|
20240708,123900,43079355,3455,3455,3455,3455,0
|
|
20240708,123800,43079355,3455,3455,3455,3455,17
|
|
20240708,123700,43020620,3455,3455,3455,3455,101
|
|
20240708,123600,42671665,3450,3450,3450,3450,19
|
|
20240708,123500,42606115,3445,3445,3445,3445,0
|
|
20240708,123400,42606115,3445,3445,3445,3445,108
|
|
20240708,123300,42234055,3450,3450,3450,3450,6
|
|
20240708,123200,42213355,3445,3445,3445,3445,0
|
|
20240708,123100,42213355,3445,3445,3445,3445,0
|
|
20240708,123000,42213355,3445,3445,3445,3445,0
|
|
20240708,122900,42213355,3445,3445,3445,3445,0
|
|
20240708,122800,42213355,3445,3445,3445,3445,20
|
|
20240708,122700,42144455,3445,3445,3445,3445,5
|
|
20240708,122600,42127230,3450,3450,3450,3450,0
|
|
20240708,122500,42127230,3450,3450,3450,3450,0
|
|
20240708,122400,42127230,3450,3450,3450,3450,0
|
|
20240708,122300,42127230,3450,3450,3450,3450,0
|
|
20240708,122200,42127230,3450,3450,3450,3450,0
|
|
20240708,122100,42127230,3450,3450,3450,3450,0
|
|
20240708,122000,42127230,3450,3450,3450,3450,0
|
|
20240708,121900,42127230,3450,3450,3450,3450,100
|
|
20240708,121800,41782230,3450,3450,3450,3450,0
|
|
20240708,121700,41782230,3450,3450,3450,3450,0
|
|
20240708,121600,41782230,3450,3450,3450,3450,0
|
|
20240708,121500,41782230,3450,3450,3450,3450,177
|
|
20240708,121400,41171580,3450,3450,3450,3450,300
|
|
20240708,121300,40136580,3450,3450,3450,3450,23
|
|
20240708,121200,40057230,3450,3450,3450,3450,5
|
|
20240708,121100,40039980,3450,3450,3450,3450,0
|
|
20240708,121000,40039980,3450,3450,3450,3450,40
|
|
20240708,120900,39901980,3455,3455,3455,3455,1
|
|
20240708,120800,39898525,3450,3450,3450,3450,0
|
|
20240708,120700,39898525,3450,3450,3450,3450,0
|
|
20240708,120600,39898525,3450,3450,3450,3450,0
|
|
20240708,120500,39898525,3450,3450,3450,3450,0
|
|
20240708,120400,39898525,3450,3450,3450,3450,0
|
|
20240708,120300,39898525,3450,3450,3450,3450,0
|
|
20240708,120200,39898525,3450,3450,3450,3450,0
|
|
20240708,120100,39898525,3450,3450,3450,3450,0
|
|
20240708,120000,39898525,3450,3450,3450,3450,0
|
|
20240708,115900,39898525,3450,3450,3450,3450,0
|
|
20240708,115800,39898525,3450,3450,3450,3450,0
|
|
20240708,115700,39898525,3450,3450,3450,3450,0
|
|
20240708,115600,39898525,3450,3450,3450,3450,0
|
|
20240708,115500,39898525,3450,3450,3450,3450,0
|
|
20240708,115400,39898525,3450,3450,3450,3450,0
|
|
20240708,115300,39898525,3450,3450,3450,3450,0
|
|
20240708,115200,39898525,3450,3450,3450,3450,361
|
|
20240708,115100,38653075,3450,3450,3450,3450,0
|
|
20240708,115000,38653075,3450,3450,3450,3450,0
|
|
20240708,114900,38653075,3450,3450,3450,3450,0
|
|
20240708,114800,38653075,3450,3450,3450,3450,0
|
|
20240708,114700,38653075,3450,3450,3450,3450,0
|
|
20240708,114600,38653075,3450,3450,3450,3450,0
|
|
20240708,114500,38653075,3450,3450,3450,3450,0
|
|
20240708,114400,38653075,3450,3450,3450,3450,0
|
|
20240708,114300,38653075,3450,3450,3450,3450,155
|
|
20240708,114200,38118325,3445,3445,3445,3445,0
|
|
20240708,114100,38118325,3445,3445,3445,3445,0
|
|
20240708,114000,38118325,3445,3445,3445,3445,0
|
|
20240708,113900,38118325,3445,3445,3445,3445,0
|
|
20240708,113800,38118325,3445,3445,3445,3445,0
|
|
20240708,113700,38118325,3445,3445,3445,3445,0
|
|
20240708,113600,38118325,3445,3445,3445,3445,0
|
|
20240708,113500,38118325,3445,3445,3445,3445,0
|
|
20240708,113400,38118325,3445,3445,3445,3445,0
|
|
20240708,113300,38118325,3445,3445,3445,3445,0
|
|
20240708,113200,38118325,3445,3445,3445,3445,0
|
|
20240708,113100,38118325,3445,3445,3445,3445,0
|
|
20240708,113000,38118325,3445,3445,3445,3445,0
|
|
20240708,112900,38118325,3445,3445,3445,3445,0
|
|
20240708,112800,38118325,3445,3445,3445,3445,0
|
|
20240708,112700,38118325,3445,3445,3445,3445,0
|
|
20240708,112600,38118325,3445,3445,3445,3445,0
|
|
20240708,112500,38118325,3445,3445,3445,3445,0
|
|
20240708,112400,38118325,3445,3445,3445,3445,0
|
|
20240708,112300,38118325,3445,3445,3445,3445,0
|
|
20240708,112200,38118325,3445,3445,3445,3445,0
|
|
20240708,112100,38118325,3445,3445,3445,3445,0
|
|
20240708,112000,38118325,3445,3445,3445,3445,0
|
|
20240708,111900,38118325,3445,3445,3445,3445,0
|
|
20240708,111800,38118325,3445,3445,3445,3445,0
|
|
20240708,111700,38118325,3445,3445,3445,3445,0
|
|
20240708,111600,38118325,3445,3445,3445,3445,0
|
|
20240708,111500,38118325,3445,3445,3445,3445,0
|
|
20240708,111400,38118325,3445,3445,3445,3445,0
|
|
20240708,111300,38118325,3445,3445,3445,3445,0
|
|
20240708,111200,38118325,3445,3445,3445,3445,0
|
|
20240708,111100,38118325,3445,3445,3445,3445,0
|
|
20240708,111000,38118325,3445,3445,3445,3445,0
|
|
20240708,110900,38118325,3445,3445,3445,3445,110
|
|
20240708,110800,37739375,3445,3445,3445,3445,570
|
|
20240708,110700,35775725,3445,3445,3445,3445,0
|
|
20240708,110600,35775725,3445,3450,3450,3445,219
|
|
20240708,110500,35021255,3450,3450,3450,3450,5
|
|
20240708,110400,35004005,3450,3450,3450,3450,0
|
|
20240708,110300,35004005,3450,3450,3450,3450,0
|
|
20240708,110200,35004005,3450,3450,3450,3450,0
|
|
20240708,110100,35004005,3450,3450,3450,3450,0
|
|
20240708,110000,35004005,3450,3450,3450,3450,0
|
|
20240708,105900,35004005,3450,3450,3450,3450,0
|
|
20240708,105800,35004005,3450,3450,3450,3450,0
|
|
20240708,105700,35004005,3450,3450,3450,3450,0
|
|
20240708,105600,35004005,3450,3450,3450,3450,0
|
|
20240708,105500,35004005,3450,3450,3450,3450,0
|
|
20240708,105400,35004005,3450,3450,3450,3450,0
|
|
20240708,105300,35004005,3450,3450,3450,3450,0
|
|
20240708,105200,35004005,3450,3450,3450,3450,0
|
|
20240708,105100,35004005,3450,3450,3450,3450,0
|
|
20240708,105000,35004005,3450,3450,3450,3450,0
|
|
20240708,104900,35004005,3450,3450,3450,3450,0
|
|
20240708,104800,35004005,3450,3450,3450,3450,6
|
|
20240708,104700,34983305,3450,3450,3450,3450,0
|
|
20240708,104600,34983305,3450,3450,3450,3450,0
|
|
20240708,104500,34983305,3450,3450,3450,3450,562
|
|
20240708,104400,33044405,3450,3450,3450,3450,0
|
|
20240708,104300,33044405,3450,3450,3450,3450,0
|
|
20240708,104200,33044405,3450,3450,3450,3450,0
|
|
20240708,104100,33044405,3450,3450,3450,3450,0
|
|
20240708,104000,33044405,3450,3450,3450,3450,0
|
|
20240708,103900,33044405,3450,3450,3450,3450,0
|
|
20240708,103800,33044405,3450,3450,3450,3450,2
|
|
20240708,103700,33037505,3445,3445,3445,3445,0
|
|
20240708,103600,33037505,3445,3445,3445,3445,100
|
|
20240708,103500,32693005,3445,3450,3450,3445,113
|
|
20240708,103400,32303630,3450,3450,3450,3450,0
|
|
20240708,103300,32303630,3450,3450,3450,3450,0
|
|
20240708,103200,32303630,3450,3450,3450,3450,0
|
|
20240708,103100,32303630,3450,3450,3450,3450,0
|
|
20240708,103000,32303630,3450,3450,3450,3450,0
|
|
20240708,102900,32303630,3450,3450,3450,3450,0
|
|
20240708,102800,32303630,3450,3450,3450,3450,0
|
|
20240708,102700,32303630,3450,3450,3450,3450,0
|
|
20240708,102600,32303630,3450,3450,3450,3450,0
|
|
20240708,102500,32303630,3450,3450,3450,3450,0
|
|
20240708,102400,32303630,3450,3450,3450,3450,0
|
|
20240708,102300,32303630,3450,3450,3450,3450,1
|
|
20240708,102200,32300180,3450,3450,3450,3450,0
|
|
20240708,102100,32300180,3450,3445,3450,3445,1237
|
|
20240708,102000,28038530,3450,3450,3450,3450,568
|
|
20240708,101900,26078930,3450,3450,3450,3450,0
|
|
20240708,101800,26078930,3450,3450,3450,3450,0
|
|
20240708,101700,26078930,3450,3450,3450,3450,967
|
|
20240708,101600,22742780,3455,3455,3455,3455,0
|
|
20240708,101500,22742780,3455,3455,3455,3455,0
|
|
20240708,101400,22742780,3455,3455,3455,3455,31
|
|
20240708,101300,22635675,3450,3450,3450,3450,0
|
|
20240708,101200,22635675,3450,3450,3450,3450,0
|
|
20240708,101100,22635675,3450,3450,3450,3450,0
|
|
20240708,101000,22635675,3450,3450,3450,3450,543
|
|
20240708,100900,20762325,3450,3450,3450,3450,0
|
|
20240708,100800,20762325,3450,3450,3450,3450,0
|
|
20240708,100700,20762325,3450,3450,3450,3450,0
|
|
20240708,100600,20762325,3450,3450,3450,3450,0
|
|
20240708,100500,20762325,3450,3450,3450,3450,21
|
|
20240708,100400,20689875,3450,3450,3450,3450,0
|
|
20240708,100300,20689875,3450,3450,3450,3450,0
|
|
20240708,100200,20689875,3450,3450,3450,3450,20
|
|
20240708,100100,20620875,3450,3450,3450,3450,0
|
|
20240708,100000,20620875,3450,3450,3450,3450,0
|
|
20240708,095900,20620875,3450,3450,3450,3450,173
|
|
20240708,095800,20024025,3450,3450,3450,3450,0
|
|
20240708,095700,20024025,3450,3450,3450,3450,0
|
|
20240708,095600,20024025,3450,3450,3450,3450,98
|
|
20240708,095500,19685925,3445,3445,3445,3445,210
|
|
20240708,095400,18962475,3450,3450,3450,3450,30
|
|
20240708,095300,18858975,3450,3450,3450,3450,0
|
|
20240708,095200,18858975,3450,3450,3450,3450,1
|
|
20240708,095100,18855525,3450,3450,3450,3450,0
|
|
20240708,095000,18855525,3450,3450,3450,3450,0
|
|
20240708,094900,18855525,3450,3450,3450,3450,0
|
|
20240708,094800,18855525,3450,3450,3450,3450,0
|
|
20240708,094700,18855525,3450,3450,3450,3450,0
|
|
20240708,094600,18855525,3450,3450,3450,3450,0
|
|
20240708,094500,18855525,3450,3450,3450,3450,0
|
|
20240708,094400,18855525,3450,3450,3450,3450,0
|
|
20240708,094300,18855525,3450,3450,3450,3450,18
|
|
20240708,094200,18793425,3450,3450,3450,3450,1
|
|
20240708,094100,18789975,3450,3450,3450,3450,0
|
|
20240708,094000,18789975,3450,3450,3450,3450,0
|
|
20240708,093900,18789975,3450,3450,3450,3450,0
|
|
20240708,093800,18789975,3450,3450,3450,3450,1
|
|
20240708,093700,18786525,3450,3450,3450,3450,0
|
|
20240708,093600,18786525,3450,3450,3450,3450,0
|
|
20240708,093500,18786525,3450,3450,3450,3450,0
|
|
20240708,093400,18786525,3450,3450,3450,3450,0
|
|
20240708,093300,18786525,3450,3450,3450,3450,0
|
|
20240708,093200,18786525,3450,3450,3450,3450,0
|
|
20240708,093100,18786525,3450,3450,3450,3450,0
|
|
20240708,093000,18786525,3450,3450,3450,3450,0
|
|
20240708,092900,18786525,3450,3450,3450,3450,0
|
|
20240708,092800,18786525,3450,3450,3450,3450,0
|
|
20240708,092700,18786525,3450,3450,3450,3450,0
|
|
20240708,092600,18786525,3450,3450,3450,3450,0
|
|
20240708,092500,18786525,3450,3450,3450,3450,0
|
|
20240708,092400,18786525,3450,3450,3450,3450,50
|
|
20240708,092300,18614025,3450,3450,3450,3450,0
|
|
20240708,092200,18614025,3450,3450,3450,3450,0
|
|
20240708,092100,18614025,3450,3450,3450,3450,0
|
|
20240708,092000,18614025,3450,3450,3450,3450,1000
|
|
20240708,091900,15164025,3450,3450,3450,3450,0
|
|
20240708,091800,15164025,3450,3450,3450,3450,0
|
|
20240708,091700,15164025,3450,3450,3450,3450,0
|
|
20240708,091600,15164025,3450,3450,3450,3450,0
|
|
20240708,091500,15164025,3450,3450,3450,3450,0
|
|
20240708,091400,15164025,3450,3450,3450,3450,0
|
|
20240708,091300,15164025,3450,3450,3450,3450,200
|
|
20240708,091200,14474025,3450,3450,3450,3450,0
|
|
20240708,091100,14474025,3450,3450,3450,3450,0
|
|
20240708,091000,14474025,3450,3450,3450,3450,6
|
|
20240708,090900,14453325,3435,3435,3435,3435,0
|
|
20240708,090800,14453325,3435,3435,3435,3435,9
|
|
20240708,090700,14422410,3435,3455,3455,3435,2
|
|
20240708,090600,14415520,3455,3440,3455,3440,2304
|
|
20240708,090500,6489610,3435,3455,3455,3435,150
|
|
20240708,090400,5972360,3455,3455,3455,3455,1
|
|
20240708,090300,5968905,3435,3435,3435,3435,1500
|
|
20240708,090200,816405,3440,3440,3440,3440,60
|
|
20240708,090100,610005,3455,3455,3455,3455,0
|
|
20240708,090000,610005,3455,3455,3455,3445,177
|