590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184700,2880594500,11120,11120,11120,11120,8305
|
|
20240717,184600,2880594500,11120,11120,11120,11120,0
|
|
20240717,184500,2880594500,11120,11120,11120,11120,0
|
|
20240717,184400,2880594500,11120,11120,11120,11120,0
|
|
20240717,184300,2880594500,11120,11120,11120,11120,0
|
|
20240717,184200,2880594500,11120,11120,11120,11120,0
|
|
20240717,184100,2880594500,11120,11120,11120,11120,0
|
|
20240717,184000,2880594500,11120,11120,11120,11120,0
|
|
20240717,183900,2880594500,11120,11120,11120,11120,0
|
|
20240717,183800,2880594500,11120,11120,11120,11120,0
|
|
20240717,183700,2880594500,11120,11120,11120,11120,0
|
|
20240717,183600,2880594500,11120,11120,11120,11120,0
|
|
20240717,183500,2880594500,11120,11120,11120,11120,0
|
|
20240717,183400,2880594500,11120,11120,11120,11120,0
|
|
20240717,183300,2880594500,11120,11120,11120,11120,0
|
|
20240717,183200,2880594500,11120,11120,11120,11120,0
|
|
20240717,183100,2880594500,11120,11120,11120,11120,0
|
|
20240717,183000,2880594500,11120,11120,11120,11120,0
|
|
20240717,182900,2880594500,11120,11120,11120,11120,0
|
|
20240717,182800,2880594500,11120,11120,11120,11120,0
|
|
20240717,182700,2880594500,11120,11120,11120,11120,0
|
|
20240717,182600,2880594500,11120,11120,11120,11120,0
|
|
20240717,182500,2880594500,11120,11120,11120,11120,0
|
|
20240717,182400,2880594500,11120,11120,11120,11120,0
|
|
20240717,182300,2880594500,11120,11120,11120,11120,0
|
|
20240717,182200,2880594500,11120,11120,11120,11120,0
|
|
20240717,182100,2880594500,11120,11120,11120,11120,0
|
|
20240717,182000,2880594500,11120,11120,11120,11120,0
|
|
20240717,181900,2880594500,11120,11120,11120,11120,0
|
|
20240717,181800,2880594500,11120,11120,11120,11120,0
|
|
20240717,181700,2880594500,11120,11120,11120,11120,8305
|
|
20240717,181600,2880594500,11120,11120,11120,11120,0
|
|
20240717,181500,2880594500,11120,11120,11120,11120,0
|
|
20240717,181400,2880594500,11120,11120,11120,11120,0
|
|
20240717,181300,2880594500,11120,11120,11120,11120,0
|
|
20240717,181200,2880594500,11120,11120,11120,11120,0
|
|
20240717,181100,2880594500,11120,11120,11120,11120,0
|
|
20240717,181000,2880594500,11120,11120,11120,11120,0
|
|
20240717,180900,2880594500,11120,11120,11120,11120,0
|
|
20240717,180800,2880594500,11120,11120,11120,11120,0
|
|
20240717,180700,2880594500,11120,11120,11120,11120,0
|
|
20240717,180600,2880594500,11120,11120,11120,11120,0
|
|
20240717,180500,2880594500,11120,11120,11120,11120,0
|
|
20240717,180400,2880594500,11120,11120,11120,11120,0
|
|
20240717,180300,2880594500,11120,11120,11120,11120,0
|
|
20240717,180200,2880594500,11120,11120,11120,11120,0
|
|
20240717,180100,2880594500,11120,11120,11120,11120,0
|
|
20240717,180000,2880594500,11120,11120,11120,11120,0
|
|
20240717,175900,2880594500,11120,11120,11120,11120,0
|
|
20240717,175800,2880594500,11120,11120,11120,11120,0
|
|
20240717,175700,2880594500,11120,11120,11120,11120,0
|
|
20240717,175600,2880594500,11120,11120,11120,11120,0
|
|
20240717,175500,2880594500,11120,11120,11120,11120,0
|
|
20240717,175400,2880594500,11120,11120,11120,11120,0
|
|
20240717,175300,2880594500,11120,11120,11120,11120,0
|
|
20240717,175200,2880594500,11120,11120,11120,11120,0
|
|
20240717,175100,2880594500,11120,11120,11120,11120,0
|
|
20240717,175000,2880594500,11120,11120,11120,11120,0
|
|
20240717,174900,2880594500,11120,11120,11120,11120,0
|
|
20240717,174800,2880594500,11120,11120,11120,11120,0
|
|
20240717,174700,2880594500,11120,11120,11120,11120,8305
|
|
20240717,174600,2880594500,11120,11120,11120,11120,0
|
|
20240717,174500,2880594500,11120,11120,11120,11120,0
|
|
20240717,174400,2880594500,11120,11120,11120,11120,0
|
|
20240717,174300,2880594500,11120,11120,11120,11120,0
|
|
20240717,174200,2880594500,11120,11120,11120,11120,0
|
|
20240717,174100,2880594500,11120,11120,11120,11120,0
|
|
20240717,174000,2880594500,11120,11120,11120,11120,0
|
|
20240717,173900,2880594500,11120,11120,11120,11120,0
|
|
20240717,173800,2880594500,11120,11120,11120,11120,0
|
|
20240717,173700,2880594500,11120,11120,11120,11120,0
|
|
20240717,173600,2880594500,11120,11120,11120,11120,0
|
|
20240717,173500,2880594500,11120,11120,11120,11120,0
|
|
20240717,173400,2880594500,11120,11120,11120,11120,0
|
|
20240717,173300,2880594500,11120,11120,11120,11120,0
|
|
20240717,173200,2880594500,11120,11120,11120,11120,0
|
|
20240717,173100,2880594500,11120,11120,11120,11120,0
|
|
20240717,173000,2880594500,11120,11120,11120,11120,0
|
|
20240717,172900,2880594500,11120,11120,11120,11120,0
|
|
20240717,172800,2880594500,11120,11120,11120,11120,0
|
|
20240717,172700,2880594500,11120,11120,11120,11120,0
|
|
20240717,172600,2880594500,11120,11120,11120,11120,0
|
|
20240717,172500,2880594500,11120,11120,11120,11120,0
|
|
20240717,172400,2880594500,11120,11120,11120,11120,0
|
|
20240717,172300,2880594500,11120,11120,11120,11120,0
|
|
20240717,172200,2880594500,11120,11120,11120,11120,0
|
|
20240717,172100,2880594500,11120,11120,11120,11120,0
|
|
20240717,172000,2880594500,11120,11120,11120,11120,0
|
|
20240717,171900,2880594500,11120,11120,11120,11120,0
|
|
20240717,171800,2880594500,11120,11120,11120,11120,0
|
|
20240717,171700,2880594500,11120,11120,11120,11120,8305
|
|
20240717,171600,2880594500,11120,11120,11120,11120,0
|
|
20240717,171500,2880594500,11120,11120,11120,11120,0
|
|
20240717,171400,2880594500,11120,11120,11120,11120,0
|
|
20240717,171300,2880594500,11120,11120,11120,11120,0
|
|
20240717,171200,2880594500,11120,11120,11120,11120,0
|
|
20240717,171100,2880594500,11120,11120,11120,11120,0
|
|
20240717,171000,2880594500,11120,11120,11120,11120,0
|
|
20240717,170900,2880594500,11120,11120,11120,11120,0
|
|
20240717,170800,2880594500,11120,11120,11120,11120,0
|
|
20240717,170700,2880594500,11120,11120,11120,11120,0
|
|
20240717,170600,2880594500,11120,11120,11120,11120,0
|
|
20240717,170500,2880594500,11120,11120,11120,11120,0
|
|
20240717,170400,2880594500,11120,11120,11120,11120,0
|
|
20240717,170300,2880594500,11120,11120,11120,11120,0
|
|
20240717,170200,2880594500,11120,11120,11120,11120,0
|
|
20240717,170100,2880594500,11120,11120,11120,11120,0
|
|
20240717,170000,2880594500,11120,11120,11120,11120,0
|
|
20240717,165900,2880594500,11120,11120,11120,11120,0
|
|
20240717,165800,2880594500,11120,11120,11120,11120,0
|
|
20240717,165700,2880594500,11120,11120,11120,11120,0
|
|
20240717,165600,2880594500,11120,11120,11120,11120,0
|
|
20240717,165500,2880594500,11120,11120,11120,11120,0
|
|
20240717,165400,2880594500,11120,11120,11120,11120,0
|
|
20240717,165300,2880594500,11120,11120,11120,11120,0
|
|
20240717,165200,2880594500,11120,11120,11120,11120,0
|
|
20240717,165100,2880594500,11120,11120,11120,11120,0
|
|
20240717,165000,2880594500,11120,11120,11120,11120,0
|
|
20240717,164900,2880594500,11120,11120,11120,11120,0
|
|
20240717,164800,2880594500,11120,11120,11120,11120,0
|
|
20240717,164700,2880594500,11120,11120,11120,11120,8305
|
|
20240717,164600,2880594500,11120,11120,11120,11120,0
|
|
20240717,164500,2880594500,11120,11120,11120,11120,0
|
|
20240717,164400,2880594500,11120,11120,11120,11120,0
|
|
20240717,164300,2880594500,11120,11120,11120,11120,0
|
|
20240717,164200,2880594500,11120,11120,11120,11120,0
|
|
20240717,164100,2880594500,11120,11120,11120,11120,0
|
|
20240717,164000,2880594500,11120,11120,11120,11120,0
|
|
20240717,163900,2880594500,11120,11120,11120,11120,0
|
|
20240717,163800,2880594500,11120,11120,11120,11120,0
|
|
20240717,163700,2880594500,11120,11120,11120,11120,0
|
|
20240717,163600,2880594500,11120,11120,11120,11120,0
|
|
20240717,163500,2880594500,11120,11120,11120,11120,0
|
|
20240717,163400,2880594500,11120,11120,11120,11120,0
|
|
20240717,163300,2880594500,11120,11120,11120,11120,0
|
|
20240717,163200,2880594500,11120,11120,11120,11120,0
|
|
20240717,163100,2880594500,11120,11120,11120,11120,0
|
|
20240717,163000,2880594500,11120,11120,11120,11120,0
|
|
20240717,162900,2880594500,11120,11120,11120,11120,0
|
|
20240717,162800,2880594500,11120,11120,11120,11120,0
|
|
20240717,162700,2880594500,11120,11120,11120,11120,0
|
|
20240717,162600,2880594500,11120,11120,11120,11120,0
|
|
20240717,162500,2880594500,11120,11120,11120,11120,0
|
|
20240717,162400,2880594500,11120,11120,11120,11120,0
|
|
20240717,162300,2880594500,11120,11120,11120,11120,0
|
|
20240717,162200,2880594500,11120,11120,11120,11120,0
|
|
20240717,162100,2880594500,11120,11120,11120,11120,0
|
|
20240717,162000,2880594500,11120,11120,11120,11120,0
|
|
20240717,161900,2880594500,11120,11120,11120,11120,0
|
|
20240717,161800,2880594500,11120,11120,11120,11120,0
|
|
20240717,161700,2880594500,11120,11120,11120,11120,8305
|
|
20240717,161600,2880594500,11120,11120,11120,11120,0
|
|
20240717,161500,2880594500,11120,11120,11120,11120,0
|
|
20240717,161400,2880594500,11120,11120,11120,11120,0
|
|
20240717,161300,2880594500,11120,11120,11120,11120,0
|
|
20240717,161200,2880594500,11120,11120,11120,11120,0
|
|
20240717,161100,2880594500,11120,11120,11120,11120,0
|
|
20240717,161000,2880594500,11120,11120,11120,11120,0
|
|
20240717,160900,2880594500,11120,11120,11120,11120,0
|
|
20240717,160800,2880594500,11120,11120,11120,11120,0
|
|
20240717,160700,2880594500,11120,11120,11120,11120,0
|
|
20240717,160600,2880594500,11120,11120,11120,11120,0
|
|
20240717,160500,2880594500,11120,11120,11120,11120,0
|
|
20240717,160400,2880594500,11120,11120,11120,11120,0
|
|
20240717,160300,2880594500,11120,11120,11120,11120,0
|
|
20240717,160200,2880594500,11120,11120,11120,11120,0
|
|
20240717,160100,2880594500,11120,11120,11120,11120,0
|
|
20240717,160000,2880594500,11120,11120,11120,11120,0
|
|
20240717,155900,2880594500,11120,11120,11120,11120,0
|
|
20240717,155800,2880594500,11120,11120,11120,11120,0
|
|
20240717,155700,2880594500,11120,11120,11120,11120,0
|
|
20240717,155600,2880594500,11120,11120,11120,11120,0
|
|
20240717,155500,2880594500,11120,11120,11120,11120,0
|
|
20240717,155400,2880594500,11120,11120,11120,11120,0
|
|
20240717,155300,2880594500,11120,11120,11120,11120,0
|
|
20240717,155200,2880594500,11120,11120,11120,11120,0
|
|
20240717,155100,2880594500,11120,11120,11120,11120,0
|
|
20240717,155000,2880594500,11120,11120,11120,11120,0
|
|
20240717,154900,2880594500,11120,11120,11120,11120,0
|
|
20240717,154800,2880594500,11120,11120,11120,11120,0
|
|
20240717,154700,2880594500,11120,11120,11120,11120,8305
|
|
20240717,154600,2880594500,11120,11120,11120,11120,0
|
|
20240717,154500,2880594500,11120,11120,11120,11120,0
|
|
20240717,154400,2880594500,11120,11120,11120,11120,0
|
|
20240717,154300,2880594500,11120,11120,11120,11120,0
|
|
20240717,154200,2880594500,11120,11120,11120,11120,0
|
|
20240717,154100,2880594500,11120,11120,11120,11120,0
|
|
20240717,154000,2880594500,11120,11120,11120,11120,0
|
|
20240717,153900,2880594500,11120,11120,11120,11120,0
|
|
20240717,153800,2880594500,11120,11120,11120,11120,0
|
|
20240717,153700,2880594500,11120,11120,11120,11120,0
|
|
20240717,153600,2880594500,11120,11120,11120,11120,0
|
|
20240717,153500,2880594500,11120,11120,11120,11120,0
|
|
20240717,153400,2880594500,11120,11120,11120,11120,0
|
|
20240717,153300,2880594500,11120,11120,11120,11120,0
|
|
20240717,153200,2880594500,11120,11120,11120,11120,0
|
|
20240717,153100,2880594500,11120,11120,11120,11120,0
|
|
20240717,153000,2880594500,11120,11120,11120,11120,8305
|
|
20240717,152900,2788242900,11100,11100,11100,11100,0
|
|
20240717,152800,2788242900,11100,11100,11100,11100,0
|
|
20240717,152700,2788242900,11100,11100,11100,11100,0
|
|
20240717,152600,2788242900,11100,11100,11100,11100,0
|
|
20240717,152500,2788242900,11100,11100,11100,11100,0
|
|
20240717,152400,2788242900,11100,11100,11100,11100,0
|
|
20240717,152300,2788242900,11100,11100,11100,11100,0
|
|
20240717,152200,2788242900,11100,11100,11100,11100,0
|
|
20240717,152100,2788242900,11100,11100,11100,11100,0
|
|
20240717,152000,2788242900,11100,11100,11100,11100,0
|
|
20240717,151900,2788242900,11100,11110,11110,11090,1269
|
|
20240717,151800,2774153210,11110,11120,11130,11110,1498
|
|
20240717,151700,2757495050,11120,11060,11120,11060,2904
|
|
20240717,151600,2725293980,11090,11090,11090,11050,2891
|
|
20240717,151500,2693232990,11080,11060,11080,11060,1228
|
|
20240717,151400,2679634790,11060,11060,11060,11060,7
|
|
20240717,151300,2679557370,11050,11040,11050,11040,1683
|
|
20240717,151200,2660967050,11050,11050,11050,11050,1
|
|
20240717,151100,2660956000,11020,11030,11030,11020,1274
|
|
20240717,151000,2646904910,11020,11040,11040,11020,2335
|
|
20240717,150900,2621164930,11040,11060,11060,11040,545
|
|
20240717,150800,2615143950,11060,11060,11060,11060,4
|
|
20240717,150700,2615099710,11060,11060,11060,11050,620
|
|
20240717,150600,2608243420,11040,11040,11040,11040,32
|
|
20240717,150500,2607890140,11040,11040,11040,11040,886
|
|
20240717,150400,2598108700,11040,11040,11040,11040,1252
|
|
20240717,150300,2584286620,11040,11070,11070,11040,792
|
|
20240717,150200,2575541890,11050,11050,11050,11050,927
|
|
20240717,150100,2565298540,11050,11050,11050,11050,20
|
|
20240717,150000,2565077540,11050,11050,11050,11050,1
|
|
20240717,145900,2565066490,11050,11060,11060,11050,1203
|
|
20240717,145800,2551771120,11070,11070,11070,11070,306
|
|
20240717,145700,2548383700,11070,11060,11070,11060,40
|
|
20240717,145600,2547941220,11060,11070,11070,11060,1154
|
|
20240717,145500,2535177970,11070,11070,11070,11060,626
|
|
20240717,145400,2528250150,11070,11080,11080,11070,111
|
|
20240717,145300,2527020380,11080,11080,11080,11080,137
|
|
20240717,145200,2525502420,11080,11060,11080,11060,837
|
|
20240717,145100,2516235830,11060,11060,11070,11060,1347
|
|
20240717,145000,2501338000,11060,11070,11080,11060,623
|
|
20240717,144900,2494442930,11080,11070,11080,11070,310
|
|
20240717,144800,2491008230,11080,11080,11080,11080,10
|
|
20240717,144700,2490897430,11080,11080,11080,11060,1016
|
|
20240717,144600,2479642140,11080,11070,11080,11070,892
|
|
20240717,144500,2469766230,11080,11090,11090,11080,1002
|
|
20240717,144400,2458664050,11090,11070,11090,11070,234
|
|
20240717,144300,2456071490,11080,11080,11080,11080,2
|
|
20240717,144200,2456049330,11080,11090,11090,11080,1639
|
|
20240717,144100,2437889170,11080,11080,11080,11080,230
|
|
20240717,144000,2435340770,11080,11080,11080,11070,317
|
|
20240717,143900,2431828510,11070,11080,11080,11070,275
|
|
20240717,143800,2428784060,11080,11080,11080,11080,154
|
|
20240717,143700,2427077740,11090,11080,11090,11080,310
|
|
20240717,143600,2423642830,11080,11080,11080,11080,29
|
|
20240717,143500,2423321510,11080,11080,11080,11080,283
|
|
20240717,143400,2420185870,11080,11080,11080,11070,936
|
|
20240717,143300,2409823620,11070,11070,11080,11070,123
|
|
20240717,143200,2408461830,11070,11080,11080,11070,211
|
|
20240717,143100,2406123960,11080,11080,11080,11080,502
|
|
20240717,143000,2400561800,11080,11080,11080,11070,867
|
|
20240717,142900,2390955460,11070,11070,11070,11070,491
|
|
20240717,142800,2385520090,11070,11080,11080,11070,309
|
|
20240717,142700,2382097980,11090,11090,11090,11090,0
|
|
20240717,142600,2382097980,11090,11090,11090,11070,811
|
|
20240717,142500,2373117060,11070,11060,11110,11060,11063
|
|
20240717,142400,2250494850,11050,11050,11050,11050,3276
|
|
20240717,142300,2214295050,11050,11050,11050,11050,105
|
|
20240717,142200,2213134800,11050,11050,11060,11050,495
|
|
20240717,142100,2207664820,11050,11050,11050,11050,500
|
|
20240717,142000,2202139820,11060,11070,11070,11060,1388
|
|
20240717,141900,2186788430,11070,11060,11070,11060,101
|
|
20240717,141800,2185670370,11060,11060,11060,11060,61
|
|
20240717,141700,2184995710,11060,11060,11060,11060,114
|
|
20240717,141600,2183734870,11070,11070,11070,11070,29
|
|
20240717,141500,2183413840,11070,11070,11070,11070,118
|
|
20240717,141400,2182107580,11070,11070,11070,11070,336
|
|
20240717,141300,2178388060,11070,11080,11080,11070,705
|
|
20240717,141200,2170579670,11070,11070,11070,11070,276
|
|
20240717,141100,2167524350,11070,11040,11070,11040,2564
|
|
20240717,141000,2139177730,11040,11030,11040,11030,144
|
|
20240717,140900,2137589210,11030,11030,11030,11020,218
|
|
20240717,140800,2135185750,11020,11020,11020,11020,1
|
|
20240717,140700,2135174730,11030,11030,11040,11030,302
|
|
20240717,140600,2131843150,11020,11020,11030,11020,308
|
|
20240717,140500,2128448950,11020,11020,11020,11020,0
|
|
20240717,140400,2128448950,11020,11030,11030,11020,435
|
|
20240717,140300,2123654740,11030,11030,11030,11030,428
|
|
20240717,140200,2118933900,11030,11050,11050,11030,60
|
|
20240717,140100,2118271900,11030,11040,11040,11030,1196
|
|
20240717,140000,2105076570,11040,11050,11050,11040,2
|
|
20240717,135900,2105054480,11040,11040,11040,11040,53
|
|
20240717,135800,2104469360,11040,11050,11050,11040,151
|
|
20240717,135700,2102802310,11040,11050,11050,11040,70
|
|
20240717,135600,2102029310,11050,11050,11050,11050,12
|
|
20240717,135500,2101896710,11050,11050,11050,11040,771
|
|
20240717,135400,2093384750,11050,11050,11050,11050,0
|
|
20240717,135300,2093384750,11050,11050,11050,11050,0
|
|
20240717,135200,2093384750,11050,11020,11050,11020,1005
|
|
20240717,135100,2082309500,11040,11030,11040,11030,3219
|
|
20240717,135000,2046793500,11030,11030,11030,11030,472
|
|
20240717,134900,2041587340,11030,11020,11030,11020,1004
|
|
20240717,134800,2030523220,11020,11020,11020,11020,228
|
|
20240717,134700,2028010660,11020,11020,11020,11020,658
|
|
20240717,134600,2020759500,11030,11030,11030,11030,339
|
|
20240717,134500,2017020330,11030,11030,11030,11030,0
|
|
20240717,134400,2017020330,11030,11030,11030,11030,1643
|
|
20240717,134300,1998898040,11030,11030,11030,11030,1600
|
|
20240717,134200,1981250040,11030,11030,11030,11030,500
|
|
20240717,134100,1975735040,11030,11030,11030,11030,66
|
|
20240717,134000,1975007060,11030,11030,11030,11030,390
|
|
20240717,133900,1970705360,11040,11040,11040,11040,251
|
|
20240717,133800,1967934320,11040,11040,11040,11040,21
|
|
20240717,133700,1967702480,11030,11030,11030,11030,0
|
|
20240717,133600,1967702480,11030,11030,11030,11030,485
|
|
20240717,133500,1962352930,11030,11030,11030,11030,0
|
|
20240717,133400,1962352930,11030,11030,11030,11030,1000
|
|
20240717,133300,1951322930,11030,11030,11030,11030,0
|
|
20240717,133200,1951322930,11030,11030,11040,11030,201
|
|
20240717,133100,1949105890,11030,11030,11030,11030,0
|
|
20240717,133000,1949105890,11030,11030,11030,11030,1165
|
|
20240717,132900,1936255940,11030,11030,11030,11030,440
|
|
20240717,132800,1931402740,11030,11030,11030,11030,1003
|
|
20240717,132700,1920339650,11030,11030,11030,11030,989
|
|
20240717,132600,1909430980,11030,11030,11030,11030,483
|
|
20240717,132500,1904103490,11030,11030,11030,11030,316
|
|
20240717,132400,1900618010,11030,11030,11030,11030,334
|
|
20240717,132300,1896933990,11030,11030,11030,11030,331
|
|
20240717,132200,1893283060,11030,11030,11030,11030,354
|
|
20240717,132100,1889378440,11040,11030,11040,11030,91
|
|
20240717,132000,1888374610,11040,11030,11040,11030,729
|
|
20240717,131900,1880332610,11020,11020,11030,11020,363
|
|
20240717,131800,1876332330,11020,11020,11020,11020,469
|
|
20240717,131700,1871163950,11020,11030,11030,11020,2138
|
|
20240717,131600,1847601860,11030,11030,11030,11030,403
|
|
20240717,131500,1843156770,11030,11030,11030,11030,9
|
|
20240717,131400,1843057500,11030,11030,11030,11030,0
|
|
20240717,131300,1843057500,11030,11030,11030,11020,1690
|
|
20240717,131200,1824422280,11030,11030,11030,11030,1
|
|
20240717,131100,1824411250,11040,11030,11040,11030,130
|
|
20240717,131000,1822976350,11030,11030,11030,11030,0
|
|
20240717,130900,1822976350,11030,11030,11030,11030,477
|
|
20240717,130800,1817715040,11040,11050,11050,11040,238
|
|
20240717,130700,1815086520,11050,11050,11050,11050,10
|
|
20240717,130600,1814976020,11050,11050,11050,11050,0
|
|
20240717,130500,1814976020,11050,11050,11050,11050,5
|
|
20240717,130400,1814920770,11040,11030,11040,11030,404
|
|
20240717,130300,1810460670,11020,11020,11020,11020,0
|
|
20240717,130200,1810460670,11020,11020,11020,11020,0
|
|
20240717,130100,1810460670,11020,11020,11020,11020,95
|
|
20240717,130000,1809413770,11020,11020,11020,11020,899
|
|
20240717,125900,1799506790,11020,11040,11040,11020,250
|
|
20240717,125800,1796749200,11040,11040,11040,11040,0
|
|
20240717,125700,1796749200,11040,11030,11040,11020,260
|
|
20240717,125600,1793882510,11020,11030,11030,11020,202
|
|
20240717,125500,1791654460,11030,11030,11030,11030,781
|
|
20240717,125400,1783040030,11040,11040,11040,11040,0
|
|
20240717,125300,1783040030,11040,11040,11040,11040,0
|
|
20240717,125200,1783040030,11040,11030,11040,11030,82
|
|
20240717,125100,1782134840,11040,11040,11040,11040,0
|
|
20240717,125000,1782134840,11040,11040,11040,11040,4
|
|
20240717,124900,1782090680,11040,11040,11040,11040,126
|
|
20240717,124800,1780699640,11040,11040,11040,11040,270
|
|
20240717,124700,1777718840,11030,11030,11030,11030,23
|
|
20240717,124600,1777465150,11030,11030,11030,11030,7
|
|
20240717,124500,1777387940,11030,11030,11030,11030,0
|
|
20240717,124400,1777387940,11030,11030,11030,11030,3
|
|
20240717,124300,1777354850,11030,11030,11030,11030,4
|
|
20240717,124200,1777310730,11030,11020,11030,11020,25
|
|
20240717,124100,1777035070,11020,11030,11030,11020,22
|
|
20240717,124000,1776792620,11050,11050,11050,11050,21
|
|
20240717,123900,1776560570,11060,11050,11060,11050,979
|
|
20240717,123800,1765742610,11050,11050,11050,11050,25
|
|
20240717,123700,1765466360,11050,11030,11050,11030,2000
|
|
20240717,123600,1743379160,11030,11030,11030,11030,0
|
|
20240717,123500,1743379160,11030,11030,11030,11030,0
|
|
20240717,123400,1743379160,11030,11030,11030,11030,15
|
|
20240717,123300,1743213710,11020,11020,11020,11020,11
|
|
20240717,123200,1743092490,11020,11020,11020,11020,0
|
|
20240717,123100,1743092490,11020,11020,11020,11020,139
|
|
20240717,123000,1741560710,11020,11020,11020,11020,32
|
|
20240717,122900,1741208070,11020,11020,11020,11020,486
|
|
20240717,122800,1735852350,11020,11020,11020,11020,184
|
|
20240717,122700,1733824670,11020,11010,11020,11010,480
|
|
20240717,122600,1728535300,11020,11020,11020,11020,785
|
|
20240717,122500,1719884600,11020,11020,11020,11020,2
|
|
20240717,122400,1719862560,11020,11020,11020,11010,989
|
|
20240717,122300,1708968780,11010,11020,11020,11010,515
|
|
20240717,122200,1703298380,11020,11020,11020,11020,0
|
|
20240717,122100,1703298380,11020,11020,11020,11020,0
|
|
20240717,122000,1703298380,11020,11020,11020,11020,150
|
|
20240717,121900,1701645380,11020,11020,11020,11020,169
|
|
20240717,121800,1699783000,11020,11020,11020,11020,515
|
|
20240717,121700,1694107700,11030,11030,11030,11030,20
|
|
20240717,121600,1693887100,11030,11030,11030,11030,20
|
|
20240717,121500,1693666500,11020,11030,11030,11020,310
|
|
20240717,121400,1690250200,11030,11020,11030,11020,54
|
|
20240717,121300,1689655050,11020,11020,11020,11020,1
|
|
20240717,121200,1689644030,11030,11050,11050,11030,57
|
|
20240717,121100,1689015040,11050,11020,11050,11020,230
|
|
20240717,121000,1686478340,11020,11020,11020,11020,100
|
|
20240717,120900,1685376340,11030,11020,11030,11020,603
|
|
20240717,120800,1678729460,11030,11030,11030,11030,3
|
|
20240717,120700,1678696370,11020,11020,11020,11020,0
|
|
20240717,120600,1678696370,11020,11030,11030,11020,37
|
|
20240717,120500,1678288330,11030,11030,11030,11030,1
|
|
20240717,120400,1678277300,11020,11020,11020,11020,210
|
|
20240717,120300,1675963100,11030,11030,11030,11030,0
|
|
20240717,120200,1675963100,11030,11030,11030,11030,1
|
|
20240717,120100,1675952070,11020,11030,11030,11020,8
|
|
20240717,120000,1675863900,11030,11020,11030,11020,8
|
|
20240717,115900,1675775730,11030,11020,11030,11020,101
|
|
20240717,115800,1674662700,11020,11020,11020,11020,0
|
|
20240717,115700,1674662700,11020,11020,11020,11020,320
|
|
20240717,115600,1671136300,11020,11020,11020,11020,125
|
|
20240717,115500,1669758800,11010,11010,11010,11010,1
|
|
20240717,115400,1669747790,11010,11030,11030,11010,538
|
|
20240717,115300,1663818760,11030,11030,11030,11030,202
|
|
20240717,115200,1661590700,11030,11030,11030,11030,0
|
|
20240717,115100,1661590700,11030,11030,11030,11030,1
|
|
20240717,115000,1661579670,11030,11030,11030,11030,50
|
|
20240717,114900,1661028170,11030,11030,11030,11030,6
|
|
20240717,114800,1660961990,11030,11030,11030,11030,100
|
|
20240717,114700,1659858990,11030,11030,11030,11030,1180
|
|
20240717,114600,1646843590,11020,11020,11020,11020,0
|
|
20240717,114500,1646843590,11020,11020,11020,11020,0
|
|
20240717,114400,1646843590,11020,11020,11020,11020,0
|
|
20240717,114300,1646843590,11020,11020,11020,11020,41
|
|
20240717,114200,1646391770,11020,11020,11020,11020,239
|
|
20240717,114100,1643757990,11020,11020,11020,11020,126
|
|
20240717,114000,1642369470,11030,11030,11030,11020,85
|
|
20240717,113900,1641432720,11030,11030,11030,11030,1
|
|
20240717,113800,1641421690,11030,11030,11030,11030,2
|
|
20240717,113700,1641399630,11030,11030,11030,11030,3
|
|
20240717,113600,1641366540,11030,11030,11030,11030,6
|
|
20240717,113500,1641300360,11020,11020,11020,11020,0
|
|
20240717,113400,1641300360,11020,11020,11030,11020,113
|
|
20240717,113300,1640054990,11020,11040,11040,11020,10
|
|
20240717,113200,1639944710,11040,11040,11040,11040,0
|
|
20240717,113100,1639944710,11040,11040,11040,11040,722
|
|
20240717,113000,1631973830,11040,11040,11040,11040,0
|
|
20240717,112900,1631973830,11040,11040,11040,11040,5
|
|
20240717,112800,1631918630,11040,11040,11040,11040,110
|
|
20240717,112700,1630704230,11030,11030,11050,11030,7
|
|
20240717,112600,1630627000,11030,11030,11030,11030,4
|
|
20240717,112500,1630582880,11010,11010,11010,11010,150
|
|
20240717,112400,1628931380,11010,11020,11020,11010,235
|
|
20240717,112300,1626343910,11010,11030,11030,11010,521
|
|
20240717,112200,1620605870,11040,11050,11050,11040,79
|
|
20240717,112100,1619733080,11060,11060,11070,11060,61
|
|
20240717,112000,1619058370,11030,11030,11030,11030,550
|
|
20240717,111900,1612991870,11070,11070,11070,11070,0
|
|
20240717,111800,1612991870,11070,11020,11070,11020,770
|
|
20240717,111700,1604484950,11020,11020,11020,11020,117
|
|
20240717,111600,1603195610,11020,11020,11020,11020,0
|
|
20240717,111500,1603195610,11020,11020,11020,11020,79
|
|
20240717,111400,1602325030,11030,11030,11050,11010,1022
|
|
20240717,111300,1591068640,11050,11020,11050,11020,96
|
|
20240717,111200,1590010190,11030,11030,11030,11030,33
|
|
20240717,111100,1589646200,11030,11030,11030,11030,17
|
|
20240717,111000,1589458690,11040,11020,11040,11020,48
|
|
20240717,110900,1588929690,11020,11010,11020,11010,1003
|
|
20240717,110800,1577880910,11010,11000,11010,11000,76
|
|
20240717,110700,1577044650,11000,11000,11000,11000,0
|
|
20240717,110600,1577044650,11000,11010,11010,11000,1457
|
|
20240717,110500,1561017630,11000,11000,11000,11000,649
|
|
20240717,110400,1553878630,11000,11000,11000,11000,1
|
|
20240717,110300,1553867630,11000,11000,11000,11000,20
|
|
20240717,110200,1553647630,10990,10990,10990,10990,267
|
|
20240717,110100,1550713300,10990,11000,11000,10990,3280
|
|
20240717,110000,1514650270,11000,11010,11020,11000,654
|
|
20240717,105900,1507454250,11000,11010,11010,11000,308
|
|
20240717,105800,1504065170,11010,11010,11010,11010,5
|
|
20240717,105700,1504010120,11010,11010,11010,11010,96
|
|
20240717,105600,1502953160,11010,11010,11010,11010,1
|
|
20240717,105500,1502942150,11000,10990,11020,10990,102
|
|
20240717,105400,1501820140,10990,10990,11010,10990,3249
|
|
20240717,105300,1466092470,11000,11000,11000,11000,5088
|
|
20240717,105200,1410124470,11000,11010,11010,11000,4581
|
|
20240717,105100,1359717390,11010,11020,11030,11010,998
|
|
20240717,105000,1348729330,11030,11020,11030,11010,603
|
|
20240717,104900,1342085270,11020,11020,11020,11010,277
|
|
20240717,104800,1339034490,11020,11010,11020,11010,51
|
|
20240717,104700,1338472500,11010,11010,11010,11010,8
|
|
20240717,104600,1338384420,11020,11020,11020,11010,70
|
|
20240717,104500,1337613520,11020,11020,11020,11020,677
|
|
20240717,104400,1330152980,11020,11020,11020,11020,2
|
|
20240717,104300,1330130940,11020,11020,11020,11020,236
|
|
20240717,104200,1327530220,11010,11020,11030,11010,516
|
|
20240717,104100,1321844090,11020,11020,11020,11020,95
|
|
20240717,104000,1320797190,11020,11020,11020,11020,459
|
|
20240717,103900,1315739010,11020,11020,11020,11020,62
|
|
20240717,103800,1315055770,11010,11010,11010,11010,103
|
|
20240717,103700,1313921740,11010,11020,11020,11010,828
|
|
20240717,103600,1304802630,11020,11020,11020,11020,448
|
|
20240717,103500,1299865670,11020,11020,11020,11010,424
|
|
20240717,103400,1295195890,11010,11010,11010,11010,600
|
|
20240717,103300,1288589890,11010,11010,11010,11010,120
|
|
20240717,103200,1287268690,11010,11010,11010,11010,440
|
|
20240717,103100,1282424290,11020,11020,11020,11010,599
|
|
20240717,103000,1275827900,11000,11010,11020,11000,3584
|
|
20240717,102900,1236368250,11010,11020,11020,11010,856
|
|
20240717,102800,1226937780,11020,11020,11020,11020,178
|
|
20240717,102700,1224976220,11050,11020,11050,11020,616
|
|
20240717,102600,1218185530,11020,11040,11040,11020,2139
|
|
20240717,102500,1194607380,11040,11060,11060,11040,3519
|
|
20240717,102400,1155731720,11050,11050,11050,11050,79
|
|
20240717,102300,1154858770,11070,11070,11070,11070,484
|
|
20240717,102200,1149500890,11070,11070,11070,11070,0
|
|
20240717,102100,1149500890,11070,11050,11070,11050,1025
|
|
20240717,102000,1138174620,11050,11060,11060,11050,548
|
|
20240717,101900,1132114470,11060,11070,11070,11060,276
|
|
20240717,101800,1129059510,11070,11080,11080,11070,105
|
|
20240717,101700,1127897120,11080,11070,11080,11070,1139
|
|
20240717,101600,1115277100,11070,11070,11070,11070,396
|
|
20240717,101500,1110893380,11060,11060,11060,11060,1
|
|
20240717,101400,1110882320,11070,11070,11070,11060,205
|
|
20240717,101300,1108614110,11070,11070,11090,11070,12
|
|
20240717,101200,1108481210,11100,11100,11100,11070,602
|
|
20240717,101100,1101799270,11110,11060,11110,11060,2483
|
|
20240717,101000,1074253530,11060,11060,11060,11060,356
|
|
20240717,100900,1070316170,11060,11080,11080,11060,2065
|
|
20240717,100800,1047438650,11080,11060,11080,11060,6
|
|
20240717,100700,1047372270,11060,11060,11060,11050,633
|
|
20240717,100600,1040371690,11020,11060,11060,11020,1013
|
|
20240717,100500,1029194310,11060,11080,11080,11060,143
|
|
20240717,100400,1027612650,11060,11080,11080,11060,575
|
|
20240717,100300,1021248530,11080,11070,11100,11070,2304
|
|
20240717,100200,995701230,11070,11060,11080,11020,1012
|
|
20240717,100100,984517130,11060,11010,11060,11010,3102
|
|
20240717,100000,950326910,11020,11020,11020,11010,1154
|
|
20240717,095900,937619330,11020,11020,11020,11020,841
|
|
20240717,095800,928351510,11040,11030,11040,11020,15
|
|
20240717,095700,928186000,11020,11030,11030,11020,156
|
|
20240717,095600,926466870,11050,11020,11050,11020,807
|
|
20240717,095500,917573520,11050,11030,11050,11030,300
|
|
20240717,095400,914262720,11030,11050,11060,11030,486
|
|
20240717,095300,908899470,11030,11020,11030,11020,649
|
|
20240717,095200,901746720,11020,11010,11020,11010,1449
|
|
20240717,095100,885793180,11010,11010,11020,11010,3250
|
|
20240717,095000,850010180,11020,11030,11030,11020,1108
|
|
20240717,094900,837800000,11030,11030,11030,11020,31
|
|
20240717,094800,837458080,11020,11030,11030,11020,148
|
|
20240717,094700,835827050,11030,11050,11050,11030,179
|
|
20240717,094600,833852350,11030,11040,11040,11030,66
|
|
20240717,094500,833124360,11030,11030,11030,11020,932
|
|
20240717,094400,822853580,11030,11050,11050,11030,201
|
|
20240717,094300,820636530,11020,11050,11060,11020,791
|
|
20240717,094200,811898310,11050,11040,11050,11030,448
|
|
20240717,094100,806952390,11010,11010,11040,11010,469
|
|
20240717,094000,801786280,11010,11030,11050,11010,877
|
|
20240717,093900,792110480,11020,11020,11020,11010,706
|
|
20240717,093800,784334910,11010,11030,11030,11010,1699
|
|
20240717,093700,765617870,11050,11030,11050,11020,304
|
|
20240717,093600,762266650,11050,11050,11050,11050,6
|
|
20240717,093500,762200350,11050,11020,11050,11010,3938
|
|
20240717,093400,718823490,11030,11020,11030,11020,737
|
|
20240717,093300,710700900,11020,11030,11030,11010,5973
|
|
20240717,093200,644888750,11040,11030,11050,11020,61
|
|
20240717,093100,644215370,11020,11050,11050,11010,8238
|
|
20240717,093000,553389850,11050,11050,11050,11050,697
|
|
20240717,092900,545688000,11050,11070,11070,11050,1500
|
|
20240717,092800,529109550,11070,11070,11080,11070,22
|
|
20240717,092700,528865890,11050,11050,11050,11050,226
|
|
20240717,092600,526368590,11050,11070,11070,11050,1584
|
|
20240717,092500,508839070,11070,11070,11070,11060,4433
|
|
20240717,092400,459776550,11080,11080,11080,11070,825
|
|
20240717,092300,450642250,11080,11090,11090,11070,2795
|
|
20240717,092200,419659910,11090,11100,11100,11090,976
|
|
20240717,092100,408827660,11100,11120,11120,11100,350
|
|
20240717,092000,404941400,11120,11120,11120,11120,100
|
|
20240717,091900,403829400,11120,11110,11120,11110,692
|
|
20240717,091800,396138410,11110,11110,11120,11110,1090
|
|
20240717,091700,384028150,11100,11090,11100,11080,2252
|
|
20240717,091600,359063100,11090,11090,11100,11090,542
|
|
20240717,091500,353051050,11100,11090,11100,11090,118
|
|
20240717,091400,351742250,11100,11110,11110,11080,976
|
|
20240717,091300,340920400,11110,11130,11130,11100,223
|
|
20240717,091200,338443410,11130,11100,11130,11070,334
|
|
20240717,091100,334736380,11070,11070,11070,11070,203
|
|
20240717,091000,332489170,11070,11100,11100,11070,49
|
|
20240717,090900,331946710,11070,11080,11080,11070,150
|
|
20240717,090800,330285310,11070,11100,11130,11070,381
|
|
20240717,090700,326056760,11100,11070,11100,11060,3418
|
|
20240717,090600,288225410,11070,11110,11110,11070,4741
|
|
20240717,090500,235680160,11110,11120,11130,11100,1210
|
|
20240717,090400,222239610,11150,11130,11170,11120,1857
|
|
20240717,090300,201571970,11180,11110,11180,11110,2490
|
|
20240717,090200,173823350,11120,11100,11130,11090,1286
|
|
20240717,090100,159537480,11100,11130,11170,11100,2731
|
|
20240717,090000,129154440,11130,11130,11180,11100,8414
|