673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201000,45315855,3540,3540,3540,3540,201
|
|
20240705,200900,45315855,3540,3540,3540,3540,0
|
|
20240705,200800,45315855,3540,3540,3540,3540,0
|
|
20240705,200700,45315855,3540,3540,3540,3540,0
|
|
20240705,200600,45315855,3540,3540,3540,3540,0
|
|
20240705,200500,45315855,3540,3540,3540,3540,0
|
|
20240705,200400,45315855,3540,3540,3540,3540,0
|
|
20240705,200300,45315855,3540,3540,3540,3540,0
|
|
20240705,200200,45315855,3540,3540,3540,3540,0
|
|
20240705,200100,45315855,3540,3540,3540,3540,0
|
|
20240705,200000,45315855,3540,3540,3540,3540,0
|
|
20240705,195900,45315855,3540,3540,3540,3540,0
|
|
20240705,195800,45315855,3540,3540,3540,3540,0
|
|
20240705,195700,45315855,3540,3540,3540,3540,0
|
|
20240705,195600,45315855,3540,3540,3540,3540,0
|
|
20240705,195500,45315855,3540,3540,3540,3540,0
|
|
20240705,195400,45315855,3540,3540,3540,3540,0
|
|
20240705,195300,45315855,3540,3540,3540,3540,0
|
|
20240705,195200,45315855,3540,3540,3540,3540,0
|
|
20240705,195100,45315855,3540,3540,3540,3540,0
|
|
20240705,195000,45315855,3540,3540,3540,3540,0
|
|
20240705,194900,45315855,3540,3540,3540,3540,0
|
|
20240705,194800,45315855,3540,3540,3540,3540,0
|
|
20240705,194700,45315855,3540,3540,3540,3540,0
|
|
20240705,194600,45315855,3540,3540,3540,3540,0
|
|
20240705,194500,45315855,3540,3540,3540,3540,0
|
|
20240705,194400,45315855,3540,3540,3540,3540,0
|
|
20240705,194300,45315855,3540,3540,3540,3540,0
|
|
20240705,194200,45315855,3540,3540,3540,3540,0
|
|
20240705,194100,45315855,3540,3540,3540,3540,0
|
|
20240705,194000,45315855,3540,3540,3540,3540,201
|
|
20240705,193900,45315855,3540,3540,3540,3540,0
|
|
20240705,193800,45315855,3540,3540,3540,3540,0
|
|
20240705,193700,45315855,3540,3540,3540,3540,0
|
|
20240705,193600,45315855,3540,3540,3540,3540,0
|
|
20240705,193500,45315855,3540,3540,3540,3540,0
|
|
20240705,193400,45315855,3540,3540,3540,3540,0
|
|
20240705,193300,45315855,3540,3540,3540,3540,0
|
|
20240705,193200,45315855,3540,3540,3540,3540,0
|
|
20240705,193100,45315855,3540,3540,3540,3540,0
|
|
20240705,193000,45315855,3540,3540,3540,3540,0
|
|
20240705,192900,45315855,3540,3540,3540,3540,0
|
|
20240705,192800,45315855,3540,3540,3540,3540,0
|
|
20240705,192700,45315855,3540,3540,3540,3540,0
|
|
20240705,192600,45315855,3540,3540,3540,3540,0
|
|
20240705,192500,45315855,3540,3540,3540,3540,0
|
|
20240705,192400,45315855,3540,3540,3540,3540,0
|
|
20240705,192300,45315855,3540,3540,3540,3540,0
|
|
20240705,192200,45315855,3540,3540,3540,3540,0
|
|
20240705,192100,45315855,3540,3540,3540,3540,0
|
|
20240705,192000,45315855,3540,3540,3540,3540,0
|
|
20240705,191900,45315855,3540,3540,3540,3540,0
|
|
20240705,191800,45315855,3540,3540,3540,3540,0
|
|
20240705,191700,45315855,3540,3540,3540,3540,0
|
|
20240705,191600,45315855,3540,3540,3540,3540,0
|
|
20240705,191500,45315855,3540,3540,3540,3540,0
|
|
20240705,191400,45315855,3540,3540,3540,3540,0
|
|
20240705,191300,45315855,3540,3540,3540,3540,0
|
|
20240705,191200,45315855,3540,3540,3540,3540,0
|
|
20240705,191100,45315855,3540,3540,3540,3540,0
|
|
20240705,191000,45315855,3540,3540,3540,3540,201
|
|
20240705,190900,45315855,3540,3540,3540,3540,0
|
|
20240705,190800,45315855,3540,3540,3540,3540,0
|
|
20240705,190700,45315855,3540,3540,3540,3540,0
|
|
20240705,190600,45315855,3540,3540,3540,3540,0
|
|
20240705,190500,45315855,3540,3540,3540,3540,0
|
|
20240705,190400,45315855,3540,3540,3540,3540,0
|
|
20240705,190300,45315855,3540,3540,3540,3540,0
|
|
20240705,190200,45315855,3540,3540,3540,3540,0
|
|
20240705,190100,45315855,3540,3540,3540,3540,0
|
|
20240705,190000,45315855,3540,3540,3540,3540,0
|
|
20240705,185900,45315855,3540,3540,3540,3540,0
|
|
20240705,185800,45315855,3540,3540,3540,3540,0
|
|
20240705,185700,45315855,3540,3540,3540,3540,0
|
|
20240705,185600,45315855,3540,3540,3540,3540,0
|
|
20240705,185500,45315855,3540,3540,3540,3540,0
|
|
20240705,185400,45315855,3540,3540,3540,3540,0
|
|
20240705,185300,45315855,3540,3540,3540,3540,0
|
|
20240705,185200,45315855,3540,3540,3540,3540,0
|
|
20240705,185100,45315855,3540,3540,3540,3540,0
|
|
20240705,185000,45315855,3540,3540,3540,3540,0
|
|
20240705,184900,45315855,3540,3540,3540,3540,0
|
|
20240705,184800,45315855,3540,3540,3540,3540,0
|
|
20240705,184700,45315855,3540,3540,3540,3540,0
|
|
20240705,184600,45315855,3540,3540,3540,3540,0
|
|
20240705,184500,45315855,3540,3540,3540,3540,0
|
|
20240705,184400,45315855,3540,3540,3540,3540,0
|
|
20240705,184300,45315855,3540,3540,3540,3540,0
|
|
20240705,184200,45315855,3540,3540,3540,3540,0
|
|
20240705,184100,45315855,3540,3540,3540,3540,0
|
|
20240705,184000,45315855,3540,3540,3540,3540,201
|
|
20240705,183900,45315855,3540,3540,3540,3540,0
|
|
20240705,183800,45315855,3540,3540,3540,3540,0
|
|
20240705,183700,45315855,3540,3540,3540,3540,0
|
|
20240705,183600,45315855,3540,3540,3540,3540,0
|
|
20240705,183500,45315855,3540,3540,3540,3540,0
|
|
20240705,183400,45315855,3540,3540,3540,3540,0
|
|
20240705,183300,45315855,3540,3540,3540,3540,0
|
|
20240705,183200,45315855,3540,3540,3540,3540,0
|
|
20240705,183100,45315855,3540,3540,3540,3540,0
|
|
20240705,183000,45315855,3540,3540,3540,3540,0
|
|
20240705,182900,45315855,3540,3540,3540,3540,0
|
|
20240705,182800,45315855,3540,3540,3540,3540,0
|
|
20240705,182700,45315855,3540,3540,3540,3540,0
|
|
20240705,182600,45315855,3540,3540,3540,3540,0
|
|
20240705,182500,45315855,3540,3540,3540,3540,0
|
|
20240705,182400,45315855,3540,3540,3540,3540,0
|
|
20240705,182300,45315855,3540,3540,3540,3540,0
|
|
20240705,182200,45315855,3540,3540,3540,3540,0
|
|
20240705,182100,45315855,3540,3540,3540,3540,0
|
|
20240705,182000,45315855,3540,3540,3540,3540,0
|
|
20240705,181900,45315855,3540,3540,3540,3540,0
|
|
20240705,181800,45315855,3540,3540,3540,3540,0
|
|
20240705,181700,45315855,3540,3540,3540,3540,0
|
|
20240705,181600,45315855,3540,3540,3540,3540,0
|
|
20240705,181500,45315855,3540,3540,3540,3540,0
|
|
20240705,181400,45315855,3540,3540,3540,3540,0
|
|
20240705,181300,45315855,3540,3540,3540,3540,0
|
|
20240705,181200,45315855,3540,3540,3540,3540,0
|
|
20240705,181100,45315855,3540,3540,3540,3540,0
|
|
20240705,181000,45315855,3540,3540,3540,3540,201
|
|
20240705,180900,45315855,3540,3540,3540,3540,0
|
|
20240705,180800,45315855,3540,3540,3540,3540,0
|
|
20240705,180700,45315855,3540,3540,3540,3540,0
|
|
20240705,180600,45315855,3540,3540,3540,3540,0
|
|
20240705,180500,45315855,3540,3540,3540,3540,0
|
|
20240705,180400,45315855,3540,3540,3540,3540,0
|
|
20240705,180300,45315855,3540,3540,3540,3540,0
|
|
20240705,180200,45315855,3540,3540,3540,3540,0
|
|
20240705,180100,45315855,3540,3540,3540,3540,0
|
|
20240705,180000,45315855,3540,3540,3540,3540,0
|
|
20240705,175900,45315855,3540,3540,3540,3540,0
|
|
20240705,175800,45315855,3540,3540,3540,3540,0
|
|
20240705,175700,45315855,3540,3540,3540,3540,0
|
|
20240705,175600,45315855,3540,3540,3540,3540,0
|
|
20240705,175500,45315855,3540,3540,3540,3540,0
|
|
20240705,175400,45315855,3540,3540,3540,3540,0
|
|
20240705,175300,45315855,3540,3540,3540,3540,0
|
|
20240705,175200,45315855,3540,3540,3540,3540,0
|
|
20240705,175100,45315855,3540,3540,3540,3540,0
|
|
20240705,175000,45315855,3540,3540,3540,3540,0
|
|
20240705,174900,45315855,3540,3540,3540,3540,0
|
|
20240705,174800,45315855,3540,3540,3540,3540,0
|
|
20240705,174700,45315855,3540,3540,3540,3540,0
|
|
20240705,174600,45315855,3540,3540,3540,3540,0
|
|
20240705,174500,45315855,3540,3540,3540,3540,0
|
|
20240705,174400,45315855,3540,3540,3540,3540,0
|
|
20240705,174300,45315855,3540,3540,3540,3540,0
|
|
20240705,174200,45315855,3540,3540,3540,3540,0
|
|
20240705,174100,45315855,3540,3540,3540,3540,0
|
|
20240705,174000,45315855,3540,3540,3540,3540,201
|
|
20240705,173900,45315855,3540,3540,3540,3540,0
|
|
20240705,173800,45315855,3540,3540,3540,3540,0
|
|
20240705,173700,45315855,3540,3540,3540,3540,0
|
|
20240705,173600,45315855,3540,3540,3540,3540,0
|
|
20240705,173500,45315855,3540,3540,3540,3540,0
|
|
20240705,173400,45315855,3540,3540,3540,3540,0
|
|
20240705,173300,45315855,3540,3540,3540,3540,0
|
|
20240705,173200,45315855,3540,3540,3540,3540,0
|
|
20240705,173100,45315855,3540,3540,3540,3540,0
|
|
20240705,173000,45315855,3540,3540,3540,3540,0
|
|
20240705,172900,45315855,3540,3540,3540,3540,0
|
|
20240705,172800,45315855,3540,3540,3540,3540,0
|
|
20240705,172700,45315855,3540,3540,3540,3540,0
|
|
20240705,172600,45315855,3540,3540,3540,3540,0
|
|
20240705,172500,45315855,3540,3540,3540,3540,0
|
|
20240705,172400,45315855,3540,3540,3540,3540,0
|
|
20240705,172300,45315855,3540,3540,3540,3540,0
|
|
20240705,172200,45315855,3540,3540,3540,3540,0
|
|
20240705,172100,45315855,3540,3540,3540,3540,0
|
|
20240705,172000,45315855,3540,3540,3540,3540,0
|
|
20240705,171900,45315855,3540,3540,3540,3540,0
|
|
20240705,171800,45315855,3540,3540,3540,3540,0
|
|
20240705,171700,45315855,3540,3540,3540,3540,0
|
|
20240705,171600,45315855,3540,3540,3540,3540,0
|
|
20240705,171500,45315855,3540,3540,3540,3540,0
|
|
20240705,171400,45315855,3540,3540,3540,3540,0
|
|
20240705,171300,45315855,3540,3540,3540,3540,0
|
|
20240705,171200,45315855,3540,3540,3540,3540,0
|
|
20240705,171100,45315855,3540,3540,3540,3540,0
|
|
20240705,171000,45315855,3540,3540,3540,3540,201
|
|
20240705,170900,45315855,3540,3540,3540,3540,0
|
|
20240705,170800,45315855,3540,3540,3540,3540,0
|
|
20240705,170700,45315855,3540,3540,3540,3540,0
|
|
20240705,170600,45315855,3540,3540,3540,3540,0
|
|
20240705,170500,45315855,3540,3540,3540,3540,0
|
|
20240705,170400,45315855,3540,3540,3540,3540,0
|
|
20240705,170300,45315855,3540,3540,3540,3540,0
|
|
20240705,170200,45315855,3540,3540,3540,3540,0
|
|
20240705,170100,45315855,3540,3540,3540,3540,0
|
|
20240705,170000,45315855,3540,3540,3540,3540,0
|
|
20240705,165900,45315855,3540,3540,3540,3540,0
|
|
20240705,165800,45315855,3540,3540,3540,3540,0
|
|
20240705,165700,45315855,3540,3540,3540,3540,0
|
|
20240705,165600,45315855,3540,3540,3540,3540,0
|
|
20240705,165500,45315855,3540,3540,3540,3540,0
|
|
20240705,165400,45315855,3540,3540,3540,3540,0
|
|
20240705,165300,45315855,3540,3540,3540,3540,0
|
|
20240705,165200,45315855,3540,3540,3540,3540,0
|
|
20240705,165100,45315855,3540,3540,3540,3540,0
|
|
20240705,165000,45315855,3540,3540,3540,3540,0
|
|
20240705,164900,45315855,3540,3540,3540,3540,0
|
|
20240705,164800,45315855,3540,3540,3540,3540,0
|
|
20240705,164700,45315855,3540,3540,3540,3540,0
|
|
20240705,164600,45315855,3540,3540,3540,3540,0
|
|
20240705,164500,45315855,3540,3540,3540,3540,0
|
|
20240705,164400,45315855,3540,3540,3540,3540,0
|
|
20240705,164300,45315855,3540,3540,3540,3540,0
|
|
20240705,164200,45315855,3540,3540,3540,3540,0
|
|
20240705,164100,45315855,3540,3540,3540,3540,0
|
|
20240705,164000,45315855,3540,3540,3540,3540,201
|
|
20240705,163900,45315855,3540,3540,3540,3540,0
|
|
20240705,163800,45315855,3540,3540,3540,3540,0
|
|
20240705,163700,45315855,3540,3540,3540,3540,0
|
|
20240705,163600,45315855,3540,3540,3540,3540,0
|
|
20240705,163500,45315855,3540,3540,3540,3540,0
|
|
20240705,163400,45315855,3540,3540,3540,3540,0
|
|
20240705,163300,45315855,3540,3540,3540,3540,0
|
|
20240705,163200,45315855,3540,3540,3540,3540,0
|
|
20240705,163100,45315855,3540,3540,3540,3540,0
|
|
20240705,163000,45315855,3540,3540,3540,3540,0
|
|
20240705,162900,45315855,3540,3540,3540,3540,0
|
|
20240705,162800,45315855,3540,3540,3540,3540,0
|
|
20240705,162700,45315855,3540,3540,3540,3540,0
|
|
20240705,162600,45315855,3540,3540,3540,3540,0
|
|
20240705,162500,45315855,3540,3540,3540,3540,0
|
|
20240705,162400,45315855,3540,3540,3540,3540,0
|
|
20240705,162300,45315855,3540,3540,3540,3540,0
|
|
20240705,162200,45315855,3540,3540,3540,3540,0
|
|
20240705,162100,45315855,3540,3540,3540,3540,0
|
|
20240705,162000,45315855,3540,3540,3540,3540,0
|
|
20240705,161900,45315855,3540,3540,3540,3540,0
|
|
20240705,161800,45315855,3540,3540,3540,3540,0
|
|
20240705,161700,45315855,3540,3540,3540,3540,0
|
|
20240705,161600,45315855,3540,3540,3540,3540,0
|
|
20240705,161500,45315855,3540,3540,3540,3540,0
|
|
20240705,161400,45315855,3540,3540,3540,3540,0
|
|
20240705,161300,45315855,3540,3540,3540,3540,0
|
|
20240705,161200,45315855,3540,3540,3540,3540,0
|
|
20240705,161100,45315855,3540,3540,3540,3540,0
|
|
20240705,161000,45315855,3540,3540,3540,3540,201
|
|
20240705,160900,45315855,3540,3540,3540,3540,0
|
|
20240705,160800,45315855,3540,3540,3540,3540,0
|
|
20240705,160700,45315855,3540,3540,3540,3540,0
|
|
20240705,160600,45315855,3540,3540,3540,3540,0
|
|
20240705,160500,45315855,3540,3540,3540,3540,0
|
|
20240705,160400,45315855,3540,3540,3540,3540,0
|
|
20240705,160300,45315855,3540,3540,3540,3540,0
|
|
20240705,160200,45315855,3540,3540,3540,3540,0
|
|
20240705,160100,45315855,3540,3540,3540,3540,0
|
|
20240705,160000,45315855,3540,3540,3540,3540,0
|
|
20240705,155900,45315855,3540,3540,3540,3540,0
|
|
20240705,155800,45315855,3540,3540,3540,3540,0
|
|
20240705,155700,45315855,3540,3540,3540,3540,0
|
|
20240705,155600,45315855,3540,3540,3540,3540,0
|
|
20240705,155500,45315855,3540,3540,3540,3540,0
|
|
20240705,155400,45315855,3540,3540,3540,3540,0
|
|
20240705,155300,45315855,3540,3540,3540,3540,0
|
|
20240705,155200,45315855,3540,3540,3540,3540,0
|
|
20240705,155100,45315855,3540,3540,3540,3540,0
|
|
20240705,155000,45315855,3540,3540,3540,3540,0
|
|
20240705,154900,45315855,3540,3540,3540,3540,0
|
|
20240705,154800,45315855,3540,3540,3540,3540,0
|
|
20240705,154700,45315855,3540,3540,3540,3540,0
|
|
20240705,154600,45315855,3540,3540,3540,3540,0
|
|
20240705,154500,45315855,3540,3540,3540,3540,0
|
|
20240705,154400,45315855,3540,3540,3540,3540,0
|
|
20240705,154300,45315855,3540,3540,3540,3540,0
|
|
20240705,154200,45315855,3540,3540,3540,3540,0
|
|
20240705,154100,45315855,3540,3540,3540,3540,0
|
|
20240705,154000,45315855,3540,3540,3540,3540,201
|
|
20240705,153900,45315855,3540,3540,3540,3540,0
|
|
20240705,153800,45315855,3540,3540,3540,3540,0
|
|
20240705,153700,45315855,3540,3540,3540,3540,0
|
|
20240705,153600,45315855,3540,3540,3540,3540,0
|
|
20240705,153500,45315855,3540,3540,3540,3540,0
|
|
20240705,153400,45315855,3540,3540,3540,3540,0
|
|
20240705,153300,45315855,3540,3540,3540,3540,0
|
|
20240705,153200,45315855,3540,3540,3540,3540,0
|
|
20240705,153100,45315855,3540,3540,3540,3540,0
|
|
20240705,153000,45315855,3540,3540,3540,3540,201
|
|
20240705,152900,44604315,3545,3545,3545,3545,0
|
|
20240705,152800,44604315,3545,3545,3545,3545,0
|
|
20240705,152700,44604315,3545,3545,3545,3545,0
|
|
20240705,152600,44604315,3545,3545,3545,3545,0
|
|
20240705,152500,44604315,3545,3545,3545,3545,0
|
|
20240705,152400,44604315,3545,3545,3545,3545,0
|
|
20240705,152300,44604315,3545,3545,3545,3545,0
|
|
20240705,152200,44604315,3545,3545,3545,3545,0
|
|
20240705,152100,44604315,3545,3545,3545,3545,0
|
|
20240705,152000,44604315,3545,3545,3545,3545,0
|
|
20240705,151900,44604315,3545,3490,3545,3490,470
|
|
20240705,151800,42958585,3520,3520,3520,3520,0
|
|
20240705,151700,42958585,3520,3520,3520,3520,0
|
|
20240705,151600,42958585,3520,3520,3520,3520,0
|
|
20240705,151500,42958585,3520,3470,3520,3470,258
|
|
20240705,151400,42058095,3495,3495,3495,3495,200
|
|
20240705,151300,41359095,3465,3475,3475,3465,620
|
|
20240705,151200,39208805,3475,3480,3480,3475,200
|
|
20240705,151100,38513780,3500,3500,3500,3500,0
|
|
20240705,151000,38513780,3500,3500,3500,3500,0
|
|
20240705,150900,38513780,3500,3490,3500,3490,35
|
|
20240705,150800,38391620,3495,3495,3495,3495,0
|
|
20240705,150700,38391620,3495,3495,3495,3495,0
|
|
20240705,150600,38391620,3495,3495,3495,3495,0
|
|
20240705,150500,38391620,3495,3495,3495,3495,0
|
|
20240705,150400,38391620,3495,3495,3495,3495,0
|
|
20240705,150300,38391620,3495,3495,3495,3495,0
|
|
20240705,150200,38391620,3495,3495,3495,3495,0
|
|
20240705,150100,38391620,3495,3495,3495,3495,0
|
|
20240705,150000,38391620,3495,3495,3495,3495,0
|
|
20240705,145900,38391620,3495,3495,3495,3495,0
|
|
20240705,145800,38391620,3495,3495,3495,3495,0
|
|
20240705,145700,38391620,3495,3495,3495,3495,0
|
|
20240705,145600,38391620,3495,3495,3495,3495,0
|
|
20240705,145500,38391620,3495,3495,3495,3495,0
|
|
20240705,145400,38391620,3495,3495,3495,3495,0
|
|
20240705,145300,38391620,3495,3495,3495,3495,0
|
|
20240705,145200,38391620,3495,3495,3495,3495,0
|
|
20240705,145100,38391620,3495,3495,3495,3495,0
|
|
20240705,145000,38391620,3495,3495,3495,3495,0
|
|
20240705,144900,38391620,3495,3495,3495,3495,0
|
|
20240705,144800,38391620,3495,3495,3495,3495,0
|
|
20240705,144700,38391620,3495,3495,3495,3495,136
|
|
20240705,144600,37916300,3495,3485,3500,3485,66
|
|
20240705,144500,37685945,3475,3475,3475,3475,1
|
|
20240705,144400,37682470,3480,3480,3480,3480,0
|
|
20240705,144300,37682470,3480,3470,3480,3470,42
|
|
20240705,144200,37536340,3480,3470,3480,3470,130
|
|
20240705,144100,37084900,3470,3470,3470,3470,0
|
|
20240705,144000,37084900,3470,3470,3470,3470,0
|
|
20240705,143900,37084900,3470,3470,3470,3470,0
|
|
20240705,143800,37084900,3470,3470,3470,3470,0
|
|
20240705,143700,37084900,3470,3470,3470,3470,0
|
|
20240705,143600,37084900,3470,3470,3470,3470,0
|
|
20240705,143500,37084900,3470,3470,3470,3470,0
|
|
20240705,143400,37084900,3470,3470,3470,3470,0
|
|
20240705,143300,37084900,3470,3470,3470,3470,0
|
|
20240705,143200,37084900,3470,3470,3470,3470,1
|
|
20240705,143100,37081430,3465,3465,3465,3465,0
|
|
20240705,143000,37081430,3465,3465,3465,3465,0
|
|
20240705,142900,37081430,3465,3465,3465,3465,0
|
|
20240705,142800,37081430,3465,3465,3465,3465,0
|
|
20240705,142700,37081430,3465,3465,3465,3465,0
|
|
20240705,142600,37081430,3465,3465,3465,3465,0
|
|
20240705,142500,37081430,3465,3465,3465,3465,0
|
|
20240705,142400,37081430,3465,3465,3465,3465,0
|
|
20240705,142300,37081430,3465,3465,3465,3465,0
|
|
20240705,142200,37081430,3465,3465,3465,3465,0
|
|
20240705,142100,37081430,3465,3465,3465,3465,0
|
|
20240705,142000,37081430,3465,3465,3465,3465,0
|
|
20240705,141900,37081430,3465,3465,3465,3465,0
|
|
20240705,141800,37081430,3465,3465,3465,3465,0
|
|
20240705,141700,37081430,3465,3465,3465,3465,0
|
|
20240705,141600,37081430,3465,3465,3465,3465,0
|
|
20240705,141500,37081430,3465,3465,3465,3465,0
|
|
20240705,141400,37081430,3465,3465,3465,3465,0
|
|
20240705,141300,37081430,3465,3465,3465,3465,0
|
|
20240705,141200,37081430,3465,3465,3465,3465,0
|
|
20240705,141100,37081430,3465,3465,3465,3465,0
|
|
20240705,141000,37081430,3465,3465,3465,3465,5
|
|
20240705,140900,37064105,3465,3465,3465,3465,35
|
|
20240705,140800,36942830,3465,3465,3465,3465,0
|
|
20240705,140700,36942830,3465,3465,3465,3465,2
|
|
20240705,140600,36935900,3465,3465,3465,3465,4
|
|
20240705,140500,36922040,3465,3465,3465,3465,0
|
|
20240705,140400,36922040,3465,3465,3465,3465,0
|
|
20240705,140300,36922040,3465,3465,3465,3465,0
|
|
20240705,140200,36922040,3465,3465,3465,3465,0
|
|
20240705,140100,36922040,3465,3465,3465,3465,0
|
|
20240705,140000,36922040,3465,3465,3465,3465,0
|
|
20240705,135900,36922040,3465,3465,3465,3465,0
|
|
20240705,135800,36922040,3465,3465,3465,3465,15
|
|
20240705,135700,36870065,3465,3465,3465,3465,0
|
|
20240705,135600,36870065,3465,3465,3465,3465,0
|
|
20240705,135500,36870065,3465,3465,3465,3465,0
|
|
20240705,135400,36870065,3465,3465,3465,3465,19
|
|
20240705,135300,36804230,3465,3465,3465,3465,1
|
|
20240705,135200,36800765,3465,3465,3465,3465,24
|
|
20240705,135100,36717605,3465,3465,3465,3465,0
|
|
20240705,135000,36717605,3465,3465,3465,3465,0
|
|
20240705,134900,36717605,3465,3465,3465,3465,0
|
|
20240705,134800,36717605,3465,3465,3465,3465,0
|
|
20240705,134700,36717605,3465,3465,3465,3465,0
|
|
20240705,134600,36717605,3465,3465,3465,3465,16
|
|
20240705,134500,36662165,3465,3465,3465,3465,6
|
|
20240705,134400,36641375,3465,3465,3465,3465,4
|
|
20240705,134300,36627515,3465,3465,3465,3465,6
|
|
20240705,134200,36606725,3465,3465,3465,3465,4
|
|
20240705,134100,36592865,3465,3465,3465,3465,29
|
|
20240705,134000,36492380,3465,3465,3465,3465,5
|
|
20240705,133900,36475055,3465,3465,3465,3465,5
|
|
20240705,133800,36457730,3465,3465,3465,3465,25
|
|
20240705,133700,36371105,3465,3465,3465,3465,0
|
|
20240705,133600,36371105,3465,3465,3465,3465,0
|
|
20240705,133500,36371105,3465,3465,3465,3465,34
|
|
20240705,133400,36253295,3455,3460,3460,3455,806
|
|
20240705,133300,33465165,3470,3470,3470,3470,0
|
|
20240705,133200,33465165,3470,3470,3470,3470,0
|
|
20240705,133100,33465165,3470,3470,3470,3470,0
|
|
20240705,133000,33465165,3470,3470,3470,3470,0
|
|
20240705,132900,33465165,3470,3470,3470,3470,0
|
|
20240705,132800,33465165,3470,3470,3470,3470,0
|
|
20240705,132700,33465165,3470,3470,3470,3470,0
|
|
20240705,132600,33465165,3470,3470,3470,3470,0
|
|
20240705,132500,33465165,3470,3470,3470,3470,0
|
|
20240705,132400,33465165,3470,3470,3470,3470,257
|
|
20240705,132300,32573375,3470,3470,3470,3470,0
|
|
20240705,132200,32573375,3470,3470,3470,3470,100
|
|
20240705,132100,32226375,3460,3460,3460,3460,0
|
|
20240705,132000,32226375,3460,3460,3460,3460,0
|
|
20240705,131900,32226375,3460,3460,3460,3460,0
|
|
20240705,131800,32226375,3460,3460,3460,3460,0
|
|
20240705,131700,32226375,3460,3460,3460,3460,0
|
|
20240705,131600,32226375,3460,3460,3460,3460,0
|
|
20240705,131500,32226375,3460,3460,3460,3460,0
|
|
20240705,131400,32226375,3460,3460,3460,3460,0
|
|
20240705,131300,32226375,3460,3460,3460,3460,0
|
|
20240705,131200,32226375,3460,3460,3460,3460,0
|
|
20240705,131100,32226375,3460,3460,3460,3460,20
|
|
20240705,131000,32157175,3465,3465,3465,3465,173
|
|
20240705,130900,31557730,3470,3470,3470,3470,0
|
|
20240705,130800,31557730,3470,3470,3470,3470,0
|
|
20240705,130700,31557730,3470,3470,3470,3470,0
|
|
20240705,130600,31557730,3470,3470,3470,3470,0
|
|
20240705,130500,31557730,3470,3470,3470,3470,0
|
|
20240705,130400,31557730,3470,3470,3470,3470,0
|
|
20240705,130300,31557730,3470,3470,3470,3470,0
|
|
20240705,130200,31557730,3470,3470,3470,3470,1
|
|
20240705,130100,31554260,3470,3470,3470,3470,0
|
|
20240705,130000,31554260,3470,3470,3470,3470,20
|
|
20240705,125900,31484860,3470,3470,3470,3470,0
|
|
20240705,125800,31484860,3470,3470,3470,3470,648
|
|
20240705,125700,29236300,3470,3470,3470,3470,0
|
|
20240705,125600,29236300,3470,3470,3470,3470,0
|
|
20240705,125500,29236300,3470,3470,3470,3470,0
|
|
20240705,125400,29236300,3470,3470,3470,3470,0
|
|
20240705,125300,29236300,3470,3470,3470,3470,0
|
|
20240705,125200,29236300,3470,3470,3470,3470,0
|
|
20240705,125100,29236300,3470,3470,3470,3470,0
|
|
20240705,125000,29236300,3470,3470,3470,3470,0
|
|
20240705,124900,29236300,3470,3470,3470,3470,0
|
|
20240705,124800,29236300,3470,3470,3470,3470,0
|
|
20240705,124700,29236300,3470,3470,3470,3470,0
|
|
20240705,124600,29236300,3470,3470,3470,3470,0
|
|
20240705,124500,29236300,3470,3470,3470,3470,50
|
|
20240705,124400,29062800,3470,3470,3470,3470,100
|
|
20240705,124300,28715800,3470,3470,3470,3470,0
|
|
20240705,124200,28715800,3470,3470,3470,3470,20
|
|
20240705,124100,28646400,3470,3470,3470,3470,0
|
|
20240705,124000,28646400,3470,3470,3470,3470,0
|
|
20240705,123900,28646400,3470,3470,3470,3470,0
|
|
20240705,123800,28646400,3470,3470,3470,3470,0
|
|
20240705,123700,28646400,3470,3470,3470,3470,0
|
|
20240705,123600,28646400,3470,3470,3470,3470,1
|
|
20240705,123500,28642930,3470,3470,3470,3470,1
|
|
20240705,123400,28639460,3470,3470,3470,3470,1
|
|
20240705,123300,28635990,3470,3470,3470,3470,0
|
|
20240705,123200,28635990,3470,3470,3470,3470,0
|
|
20240705,123100,28635990,3470,3470,3470,3470,0
|
|
20240705,123000,28635990,3470,3470,3470,3470,0
|
|
20240705,122900,28635990,3470,3470,3470,3470,0
|
|
20240705,122800,28635990,3470,3470,3470,3470,0
|
|
20240705,122700,28635990,3470,3470,3470,3470,0
|
|
20240705,122600,28635990,3470,3470,3470,3470,0
|
|
20240705,122500,28635990,3470,3470,3470,3470,0
|
|
20240705,122400,28635990,3470,3470,3470,3470,0
|
|
20240705,122300,28635990,3470,3470,3470,3470,50
|
|
20240705,122200,28462490,3470,3470,3470,3470,6
|
|
20240705,122100,28441670,3470,3470,3470,3470,12
|
|
20240705,122000,28400030,3470,3470,3470,3470,1
|
|
20240705,121900,28396560,3470,3470,3470,3470,0
|
|
20240705,121800,28396560,3470,3470,3470,3470,1
|
|
20240705,121700,28393090,3470,3470,3470,3470,0
|
|
20240705,121600,28393090,3470,3470,3470,3470,0
|
|
20240705,121500,28393090,3470,3470,3470,3470,104
|
|
20240705,121400,28032210,3470,3470,3470,3470,1
|
|
20240705,121300,28028740,3470,3470,3470,3470,0
|
|
20240705,121200,28028740,3470,3470,3470,3470,0
|
|
20240705,121100,28028740,3470,3470,3470,3470,0
|
|
20240705,121000,28028740,3470,3470,3470,3470,2
|
|
20240705,120900,28021800,3465,3465,3465,3465,0
|
|
20240705,120800,28021800,3465,3465,3465,3465,7
|
|
20240705,120700,27997545,3465,3465,3465,3465,2
|
|
20240705,120600,27990615,3465,3465,3465,3465,1
|
|
20240705,120500,27987150,3465,3465,3465,3465,2
|
|
20240705,120400,27980220,3465,3465,3465,3465,2
|
|
20240705,120300,27973290,3465,3465,3465,3465,18
|
|
20240705,120200,27910920,3465,3465,3465,3465,0
|
|
20240705,120100,27910920,3465,3465,3465,3465,7
|
|
20240705,120000,27886665,3455,3455,3455,3455,0
|
|
20240705,115900,27886665,3455,3455,3455,3455,0
|
|
20240705,115800,27886665,3455,3455,3455,3455,0
|
|
20240705,115700,27886665,3455,3455,3455,3455,0
|
|
20240705,115600,27886665,3455,3455,3455,3455,0
|
|
20240705,115500,27886665,3455,3455,3455,3455,0
|
|
20240705,115400,27886665,3455,3455,3455,3455,0
|
|
20240705,115300,27886665,3455,3455,3455,3455,100
|
|
20240705,115200,27541165,3465,3465,3465,3465,0
|
|
20240705,115100,27541165,3465,3465,3465,3465,1
|
|
20240705,115000,27537700,3465,3465,3465,3465,50
|
|
20240705,114900,27364450,3465,3465,3465,3465,0
|
|
20240705,114800,27364450,3465,3465,3465,3465,4
|
|
20240705,114700,27350590,3465,3465,3465,3465,1
|
|
20240705,114600,27347125,3465,3465,3465,3465,0
|
|
20240705,114500,27347125,3465,3465,3465,3465,0
|
|
20240705,114400,27347125,3465,3465,3465,3465,1
|
|
20240705,114300,27343660,3465,3465,3465,3465,0
|
|
20240705,114200,27343660,3465,3465,3465,3465,0
|
|
20240705,114100,27343660,3465,3465,3465,3465,0
|
|
20240705,114000,27343660,3465,3465,3465,3465,0
|
|
20240705,113900,27343660,3465,3465,3465,3465,0
|
|
20240705,113800,27343660,3465,3465,3465,3465,0
|
|
20240705,113700,27343660,3465,3465,3465,3465,0
|
|
20240705,113600,27343660,3465,3465,3465,3465,0
|
|
20240705,113500,27343660,3465,3465,3465,3465,2
|
|
20240705,113400,27336730,3465,3465,3465,3465,127
|
|
20240705,113300,26896675,3465,3465,3465,3465,2
|
|
20240705,113200,26889745,3460,3460,3460,3460,0
|
|
20240705,113100,26889745,3460,3460,3460,3460,0
|
|
20240705,113000,26889745,3460,3460,3460,3460,0
|
|
20240705,112900,26889745,3460,3460,3460,3460,0
|
|
20240705,112800,26889745,3460,3460,3460,3460,0
|
|
20240705,112700,26889745,3460,3460,3460,3460,0
|
|
20240705,112600,26889745,3460,3460,3460,3460,0
|
|
20240705,112500,26889745,3460,3460,3460,3460,0
|
|
20240705,112400,26889745,3460,3460,3460,3460,0
|
|
20240705,112300,26889745,3460,3460,3460,3460,100
|
|
20240705,112200,26543745,3460,3460,3460,3460,0
|
|
20240705,112100,26543745,3460,3460,3460,3460,0
|
|
20240705,112000,26543745,3460,3460,3460,3460,0
|
|
20240705,111900,26543745,3460,3460,3460,3460,0
|
|
20240705,111800,26543745,3460,3460,3460,3460,0
|
|
20240705,111700,26543745,3460,3460,3460,3460,2
|
|
20240705,111600,26536825,3460,3460,3460,3460,0
|
|
20240705,111500,26536825,3460,3460,3460,3460,0
|
|
20240705,111400,26536825,3460,3460,3460,3460,0
|
|
20240705,111300,26536825,3460,3460,3460,3460,0
|
|
20240705,111200,26536825,3460,3460,3460,3460,0
|
|
20240705,111100,26536825,3460,3460,3460,3460,2
|
|
20240705,111000,26529905,3450,3450,3450,3450,0
|
|
20240705,110900,26529905,3450,3450,3450,3450,0
|
|
20240705,110800,26529905,3450,3450,3450,3450,0
|
|
20240705,110700,26529905,3450,3450,3450,3450,0
|
|
20240705,110600,26529905,3450,3450,3450,3450,0
|
|
20240705,110500,26529905,3450,3450,3450,3450,0
|
|
20240705,110400,26529905,3450,3450,3450,3450,0
|
|
20240705,110300,26529905,3450,3450,3450,3450,0
|
|
20240705,110200,26529905,3450,3460,3460,3450,240
|
|
20240705,110100,25700570,3465,3465,3465,3465,0
|
|
20240705,110000,25700570,3465,3465,3465,3465,0
|
|
20240705,105900,25700570,3465,3465,3465,3465,0
|
|
20240705,105800,25700570,3465,3465,3465,3465,0
|
|
20240705,105700,25700570,3465,3470,3470,3465,2
|
|
20240705,105600,25693635,3470,3470,3470,3470,0
|
|
20240705,105500,25693635,3470,3470,3470,3470,0
|
|
20240705,105400,25693635,3470,3470,3470,3470,0
|
|
20240705,105300,25693635,3470,3470,3470,3470,0
|
|
20240705,105200,25693635,3470,3470,3470,3470,0
|
|
20240705,105100,25693635,3470,3470,3470,3470,1
|
|
20240705,105000,25690165,3460,3460,3460,3460,0
|
|
20240705,104900,25690165,3460,3460,3460,3460,0
|
|
20240705,104800,25690165,3460,3460,3460,3460,17
|
|
20240705,104700,25631345,3470,3470,3470,3470,0
|
|
20240705,104600,25631345,3470,3470,3470,3470,2
|
|
20240705,104500,25624405,3465,3465,3465,3465,50
|
|
20240705,104400,25451155,3470,3470,3470,3470,50
|
|
20240705,104300,25277655,3470,3470,3470,3470,2
|
|
20240705,104200,25270715,3460,3460,3460,3460,0
|
|
20240705,104100,25270715,3460,3460,3460,3460,0
|
|
20240705,104000,25270715,3460,3460,3460,3460,0
|
|
20240705,103900,25270715,3460,3460,3460,3460,1
|
|
20240705,103800,25267255,3460,3460,3460,3460,74
|
|
20240705,103700,25011215,3460,3460,3460,3460,0
|
|
20240705,103600,25011215,3460,3460,3460,3460,0
|
|
20240705,103500,25011215,3460,3460,3460,3460,0
|
|
20240705,103400,25011215,3460,3460,3460,3460,0
|
|
20240705,103300,25011215,3460,3460,3460,3460,0
|
|
20240705,103200,25011215,3460,3460,3460,3460,0
|
|
20240705,103100,25011215,3460,3460,3460,3460,0
|
|
20240705,103000,25011215,3460,3460,3460,3460,0
|
|
20240705,102900,25011215,3460,3460,3460,3460,1
|
|
20240705,102800,25007755,3455,3455,3455,3455,0
|
|
20240705,102700,25007755,3455,3455,3455,3455,2
|
|
20240705,102600,25000845,3460,3460,3460,3460,2
|
|
20240705,102500,24993925,3460,3460,3460,3460,14
|
|
20240705,102400,24945485,3460,3460,3460,3460,50
|
|
20240705,102300,24772485,3460,3460,3460,3460,0
|
|
20240705,102200,24772485,3460,3460,3460,3460,0
|
|
20240705,102100,24772485,3460,3460,3460,3460,128
|
|
20240705,102000,24329605,3455,3455,3455,3455,54
|
|
20240705,101900,24143035,3455,3455,3455,3455,0
|
|
20240705,101800,24143035,3455,3455,3455,3455,0
|
|
20240705,101700,24143035,3455,3455,3455,3455,0
|
|
20240705,101600,24143035,3455,3455,3455,3455,0
|
|
20240705,101500,24143035,3455,3455,3455,3455,0
|
|
20240705,101400,24143035,3455,3460,3460,3455,237
|
|
20240705,101300,23323645,3470,3470,3470,3470,2
|
|
20240705,101200,23316705,3470,3470,3470,3470,0
|
|
20240705,101100,23316705,3470,3460,3470,3460,1003
|
|
20240705,101000,19846300,3470,3470,3470,3470,0
|
|
20240705,100900,19846300,3470,3470,3470,3465,3
|
|
20240705,100800,19835895,3465,3470,3470,3465,1081
|
|
20240705,100700,16090000,3480,3480,3480,3480,0
|
|
20240705,100600,16090000,3480,3470,3480,3470,455
|
|
20240705,100500,14511140,3470,3470,3470,3470,0
|
|
20240705,100400,14511140,3470,3470,3470,3470,0
|
|
20240705,100300,14511140,3470,3470,3470,3470,459
|
|
20240705,100200,12918410,3470,3480,3480,3470,124
|
|
20240705,100100,12488110,3480,3480,3480,3480,1
|
|
20240705,100000,12484630,3480,3480,3480,3480,0
|
|
20240705,095900,12484630,3480,3480,3480,3480,0
|
|
20240705,095800,12484630,3480,3480,3480,3480,0
|
|
20240705,095700,12484630,3480,3480,3480,3475,11
|
|
20240705,095600,12446390,3485,3465,3485,3465,197
|
|
20240705,095500,11762455,3465,3480,3480,3465,456
|
|
20240705,095400,10180990,3490,3490,3490,3490,0
|
|
20240705,095300,10180990,3490,3490,3490,3490,0
|
|
20240705,095200,10180990,3490,3490,3490,3490,0
|
|
20240705,095100,10180990,3490,3490,3490,3490,0
|
|
20240705,095000,10180990,3490,3490,3490,3490,0
|
|
20240705,094900,10180990,3490,3490,3490,3490,0
|
|
20240705,094800,10180990,3490,3490,3490,3490,16
|
|
20240705,094700,10125150,3490,3490,3490,3490,0
|
|
20240705,094600,10125150,3490,3490,3490,3490,30
|
|
20240705,094500,10020450,3490,3490,3490,3490,0
|
|
20240705,094400,10020450,3490,3490,3490,3490,0
|
|
20240705,094300,10020450,3490,3490,3490,3490,2
|
|
20240705,094200,10013470,3490,3490,3490,3490,0
|
|
20240705,094100,10013470,3490,3490,3490,3490,0
|
|
20240705,094000,10013470,3490,3490,3490,3490,0
|
|
20240705,093900,10013470,3490,3490,3490,3490,0
|
|
20240705,093800,10013470,3490,3490,3490,3490,0
|
|
20240705,093700,10013470,3490,3490,3490,3490,0
|
|
20240705,093600,10013470,3490,3490,3490,3490,0
|
|
20240705,093500,10013470,3490,3490,3490,3490,1
|
|
20240705,093400,10009980,3490,3490,3490,3490,1
|
|
20240705,093300,10006490,3490,3485,3490,3485,4
|
|
20240705,093200,9992540,3485,3480,3485,3480,101
|
|
20240705,093100,9641035,3480,3490,3490,3480,406
|
|
20240705,093000,8228135,3490,3490,3490,3490,3
|
|
20240705,092900,8217665,3480,3490,3490,3480,21
|
|
20240705,092800,8144575,3490,3490,3490,3490,90
|
|
20240705,092700,7830475,3480,3480,3480,3480,0
|
|
20240705,092600,7830475,3480,3485,3485,3475,521
|
|
20240705,092500,6019725,3485,3485,3485,3475,388
|
|
20240705,092400,4668530,3480,3490,3490,3480,312
|
|
20240705,092300,3582740,3490,3490,3490,3490,290
|
|
20240705,092200,2570640,3490,3495,3495,3480,541
|
|
20240705,092100,686470,3495,3495,3495,3495,0
|
|
20240705,092000,686470,3495,3495,3495,3495,0
|
|
20240705,091900,686470,3495,3495,3495,3495,0
|
|
20240705,091800,686470,3495,3495,3495,3495,3
|
|
20240705,091700,675985,3495,3495,3495,3495,5
|
|
20240705,091600,658510,3495,3495,3495,3495,6
|
|
20240705,091500,637540,3495,3490,3495,3490,8
|
|
20240705,091400,609605,3540,3500,3540,3500,3
|
|
20240705,091300,599065,3500,3500,3500,3500,0
|
|
20240705,091200,599065,3500,3500,3500,3500,0
|
|
20240705,091100,599065,3500,3500,3500,3500,0
|
|
20240705,091000,599065,3500,3500,3500,3500,4
|
|
20240705,090900,585065,3540,3540,3540,3540,0
|
|
20240705,090800,585065,3540,3495,3540,3495,4
|
|
20240705,090700,571030,3495,3495,3495,3495,1
|
|
20240705,090600,567535,3540,3540,3540,3540,3
|
|
20240705,090500,556915,3540,3540,3540,3540,1
|
|
20240705,090400,553375,3535,3535,3535,3535,0
|
|
20240705,090300,553375,3535,3535,3535,3535,0
|
|
20240705,090200,553375,3535,3535,3535,3535,0
|
|
20240705,090100,553375,3535,3535,3535,3535,1
|
|
20240705,090000,549840,3480,3480,3480,3480,158
|