628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192500,212299770,4750,4750,4750,4750,1388
|
|
20240712,192400,212299770,4750,4750,4750,4750,0
|
|
20240712,192300,212299770,4750,4750,4750,4750,0
|
|
20240712,192200,212299770,4750,4750,4750,4750,0
|
|
20240712,192100,212299770,4750,4750,4750,4750,0
|
|
20240712,192000,212299770,4750,4750,4750,4750,0
|
|
20240712,191900,212299770,4750,4750,4750,4750,0
|
|
20240712,191800,212299770,4750,4750,4750,4750,0
|
|
20240712,191700,212299770,4750,4750,4750,4750,0
|
|
20240712,191600,212299770,4750,4750,4750,4750,0
|
|
20240712,191500,212299770,4750,4750,4750,4750,0
|
|
20240712,191400,212299770,4750,4750,4750,4750,0
|
|
20240712,191300,212299770,4750,4750,4750,4750,0
|
|
20240712,191200,212299770,4750,4750,4750,4750,0
|
|
20240712,191100,212299770,4750,4750,4750,4750,0
|
|
20240712,191000,212299770,4750,4750,4750,4750,0
|
|
20240712,190900,212299770,4750,4750,4750,4750,0
|
|
20240712,190800,212299770,4750,4750,4750,4750,0
|
|
20240712,190700,212299770,4750,4750,4750,4750,0
|
|
20240712,190600,212299770,4750,4750,4750,4750,0
|
|
20240712,190500,212299770,4750,4750,4750,4750,0
|
|
20240712,190400,212299770,4750,4750,4750,4750,0
|
|
20240712,190300,212299770,4750,4750,4750,4750,0
|
|
20240712,190200,212299770,4750,4750,4750,4750,0
|
|
20240712,190100,212299770,4750,4750,4750,4750,0
|
|
20240712,190000,212299770,4750,4750,4750,4750,0
|
|
20240712,185900,212299770,4750,4750,4750,4750,0
|
|
20240712,185800,212299770,4750,4750,4750,4750,0
|
|
20240712,185700,212299770,4750,4750,4750,4750,0
|
|
20240712,185600,212299770,4750,4750,4750,4750,0
|
|
20240712,185500,212299770,4750,4750,4750,4750,1388
|
|
20240712,185400,212299770,4750,4750,4750,4750,0
|
|
20240712,185300,212299770,4750,4750,4750,4750,0
|
|
20240712,185200,212299770,4750,4750,4750,4750,0
|
|
20240712,185100,212299770,4750,4750,4750,4750,0
|
|
20240712,185000,212299770,4750,4750,4750,4750,0
|
|
20240712,184900,212299770,4750,4750,4750,4750,0
|
|
20240712,184800,212299770,4750,4750,4750,4750,0
|
|
20240712,184700,212299770,4750,4750,4750,4750,0
|
|
20240712,184600,212299770,4750,4750,4750,4750,0
|
|
20240712,184500,212299770,4750,4750,4750,4750,0
|
|
20240712,184400,212299770,4750,4750,4750,4750,0
|
|
20240712,184300,212299770,4750,4750,4750,4750,0
|
|
20240712,184200,212299770,4750,4750,4750,4750,0
|
|
20240712,184100,212299770,4750,4750,4750,4750,0
|
|
20240712,184000,212299770,4750,4750,4750,4750,0
|
|
20240712,183900,212299770,4750,4750,4750,4750,0
|
|
20240712,183800,212299770,4750,4750,4750,4750,0
|
|
20240712,183700,212299770,4750,4750,4750,4750,0
|
|
20240712,183600,212299770,4750,4750,4750,4750,0
|
|
20240712,183500,212299770,4750,4750,4750,4750,0
|
|
20240712,183400,212299770,4750,4750,4750,4750,0
|
|
20240712,183300,212299770,4750,4750,4750,4750,0
|
|
20240712,183200,212299770,4750,4750,4750,4750,0
|
|
20240712,183100,212299770,4750,4750,4750,4750,0
|
|
20240712,183000,212299770,4750,4750,4750,4750,0
|
|
20240712,182900,212299770,4750,4750,4750,4750,0
|
|
20240712,182800,212299770,4750,4750,4750,4750,0
|
|
20240712,182700,212299770,4750,4750,4750,4750,0
|
|
20240712,182600,212299770,4750,4750,4750,4750,0
|
|
20240712,182500,212299770,4750,4750,4750,4750,1388
|
|
20240712,182400,212299770,4750,4750,4750,4750,0
|
|
20240712,182300,212299770,4750,4750,4750,4750,0
|
|
20240712,182200,212299770,4750,4750,4750,4750,0
|
|
20240712,182100,212299770,4750,4750,4750,4750,0
|
|
20240712,182000,212299770,4750,4750,4750,4750,0
|
|
20240712,181900,212299770,4750,4750,4750,4750,0
|
|
20240712,181800,212299770,4750,4750,4750,4750,0
|
|
20240712,181700,212299770,4750,4750,4750,4750,0
|
|
20240712,181600,212299770,4750,4750,4750,4750,0
|
|
20240712,181500,212299770,4750,4750,4750,4750,0
|
|
20240712,181400,212299770,4750,4750,4750,4750,0
|
|
20240712,181300,212299770,4750,4750,4750,4750,0
|
|
20240712,181200,212299770,4750,4750,4750,4750,0
|
|
20240712,181100,212299770,4750,4750,4750,4750,0
|
|
20240712,181000,212299770,4750,4750,4750,4750,0
|
|
20240712,180900,212299770,4750,4750,4750,4750,0
|
|
20240712,180800,212299770,4750,4750,4750,4750,0
|
|
20240712,180700,212299770,4750,4750,4750,4750,0
|
|
20240712,180600,212299770,4750,4750,4750,4750,0
|
|
20240712,180500,212299770,4750,4750,4750,4750,0
|
|
20240712,180400,212299770,4750,4750,4750,4750,0
|
|
20240712,180300,212299770,4750,4750,4750,4750,0
|
|
20240712,180200,212299770,4750,4750,4750,4750,0
|
|
20240712,180100,212299770,4750,4750,4750,4750,0
|
|
20240712,180000,212299770,4750,4750,4750,4750,0
|
|
20240712,175900,212299770,4750,4750,4750,4750,0
|
|
20240712,175800,212299770,4750,4750,4750,4750,0
|
|
20240712,175700,212299770,4750,4750,4750,4750,0
|
|
20240712,175600,212299770,4750,4750,4750,4750,0
|
|
20240712,175500,212299770,4750,4750,4750,4750,1388
|
|
20240712,175400,212299770,4750,4750,4750,4750,0
|
|
20240712,175300,212299770,4750,4750,4750,4750,0
|
|
20240712,175200,212299770,4750,4750,4750,4750,0
|
|
20240712,175100,212299770,4750,4750,4750,4750,0
|
|
20240712,175000,212299770,4750,4750,4750,4750,0
|
|
20240712,174900,212299770,4750,4750,4750,4750,0
|
|
20240712,174800,212299770,4750,4750,4750,4750,0
|
|
20240712,174700,212299770,4750,4750,4750,4750,0
|
|
20240712,174600,212299770,4750,4750,4750,4750,0
|
|
20240712,174500,212299770,4750,4750,4750,4750,0
|
|
20240712,174400,212299770,4750,4750,4750,4750,0
|
|
20240712,174300,212299770,4750,4750,4750,4750,0
|
|
20240712,174200,212299770,4750,4750,4750,4750,0
|
|
20240712,174100,212299770,4750,4750,4750,4750,0
|
|
20240712,174000,212299770,4750,4750,4750,4750,0
|
|
20240712,173900,212299770,4750,4750,4750,4750,0
|
|
20240712,173800,212299770,4750,4750,4750,4750,0
|
|
20240712,173700,212299770,4750,4750,4750,4750,0
|
|
20240712,173600,212299770,4750,4750,4750,4750,0
|
|
20240712,173500,212299770,4750,4750,4750,4750,0
|
|
20240712,173400,212299770,4750,4750,4750,4750,0
|
|
20240712,173300,212299770,4750,4750,4750,4750,0
|
|
20240712,173200,212299770,4750,4750,4750,4750,0
|
|
20240712,173100,212299770,4750,4750,4750,4750,0
|
|
20240712,173000,212299770,4750,4750,4750,4750,0
|
|
20240712,172900,212299770,4750,4750,4750,4750,0
|
|
20240712,172800,212299770,4750,4750,4750,4750,0
|
|
20240712,172700,212299770,4750,4750,4750,4750,0
|
|
20240712,172600,212299770,4750,4750,4750,4750,0
|
|
20240712,172500,212299770,4750,4750,4750,4750,1388
|
|
20240712,172400,212299770,4750,4750,4750,4750,0
|
|
20240712,172300,212299770,4750,4750,4750,4750,0
|
|
20240712,172200,212299770,4750,4750,4750,4750,0
|
|
20240712,172100,212299770,4750,4750,4750,4750,0
|
|
20240712,172000,212299770,4750,4750,4750,4750,0
|
|
20240712,171900,212299770,4750,4750,4750,4750,0
|
|
20240712,171800,212299770,4750,4750,4750,4750,0
|
|
20240712,171700,212299770,4750,4750,4750,4750,0
|
|
20240712,171600,212299770,4750,4750,4750,4750,0
|
|
20240712,171500,212299770,4750,4750,4750,4750,0
|
|
20240712,171400,212299770,4750,4750,4750,4750,0
|
|
20240712,171300,212299770,4750,4750,4750,4750,0
|
|
20240712,171200,212299770,4750,4750,4750,4750,0
|
|
20240712,171100,212299770,4750,4750,4750,4750,0
|
|
20240712,171000,212299770,4750,4750,4750,4750,0
|
|
20240712,170900,212299770,4750,4750,4750,4750,0
|
|
20240712,170800,212299770,4750,4750,4750,4750,0
|
|
20240712,170700,212299770,4750,4750,4750,4750,0
|
|
20240712,170600,212299770,4750,4750,4750,4750,0
|
|
20240712,170500,212299770,4750,4750,4750,4750,0
|
|
20240712,170400,212299770,4750,4750,4750,4750,0
|
|
20240712,170300,212299770,4750,4750,4750,4750,0
|
|
20240712,170200,212299770,4750,4750,4750,4750,0
|
|
20240712,170100,212299770,4750,4750,4750,4750,0
|
|
20240712,170000,212299770,4750,4750,4750,4750,0
|
|
20240712,165900,212299770,4750,4750,4750,4750,0
|
|
20240712,165800,212299770,4750,4750,4750,4750,0
|
|
20240712,165700,212299770,4750,4750,4750,4750,0
|
|
20240712,165600,212299770,4750,4750,4750,4750,0
|
|
20240712,165500,212299770,4750,4750,4750,4750,1388
|
|
20240712,165400,212299770,4750,4750,4750,4750,0
|
|
20240712,165300,212299770,4750,4750,4750,4750,0
|
|
20240712,165200,212299770,4750,4750,4750,4750,0
|
|
20240712,165100,212299770,4750,4750,4750,4750,0
|
|
20240712,165000,212299770,4750,4750,4750,4750,0
|
|
20240712,164900,212299770,4750,4750,4750,4750,0
|
|
20240712,164800,212299770,4750,4750,4750,4750,0
|
|
20240712,164700,212299770,4750,4750,4750,4750,0
|
|
20240712,164600,212299770,4750,4750,4750,4750,0
|
|
20240712,164500,212299770,4750,4750,4750,4750,0
|
|
20240712,164400,212299770,4750,4750,4750,4750,0
|
|
20240712,164300,212299770,4750,4750,4750,4750,0
|
|
20240712,164200,212299770,4750,4750,4750,4750,0
|
|
20240712,164100,212299770,4750,4750,4750,4750,0
|
|
20240712,164000,212299770,4750,4750,4750,4750,0
|
|
20240712,163900,212299770,4750,4750,4750,4750,0
|
|
20240712,163800,212299770,4750,4750,4750,4750,0
|
|
20240712,163700,212299770,4750,4750,4750,4750,0
|
|
20240712,163600,212299770,4750,4750,4750,4750,0
|
|
20240712,163500,212299770,4750,4750,4750,4750,0
|
|
20240712,163400,212299770,4750,4750,4750,4750,0
|
|
20240712,163300,212299770,4750,4750,4750,4750,0
|
|
20240712,163200,212299770,4750,4750,4750,4750,0
|
|
20240712,163100,212299770,4750,4750,4750,4750,0
|
|
20240712,163000,212299770,4750,4750,4750,4750,0
|
|
20240712,162900,212299770,4750,4750,4750,4750,0
|
|
20240712,162800,212299770,4750,4750,4750,4750,0
|
|
20240712,162700,212299770,4750,4750,4750,4750,0
|
|
20240712,162600,212299770,4750,4750,4750,4750,0
|
|
20240712,162500,212299770,4750,4750,4750,4750,1388
|
|
20240712,162400,212299770,4750,4750,4750,4750,0
|
|
20240712,162300,212299770,4750,4750,4750,4750,0
|
|
20240712,162200,212299770,4750,4750,4750,4750,0
|
|
20240712,162100,212299770,4750,4750,4750,4750,0
|
|
20240712,162000,212299770,4750,4750,4750,4750,0
|
|
20240712,161900,212299770,4750,4750,4750,4750,0
|
|
20240712,161800,212299770,4750,4750,4750,4750,0
|
|
20240712,161700,212299770,4750,4750,4750,4750,0
|
|
20240712,161600,212299770,4750,4750,4750,4750,0
|
|
20240712,161500,212299770,4750,4750,4750,4750,0
|
|
20240712,161400,212299770,4750,4750,4750,4750,0
|
|
20240712,161300,212299770,4750,4750,4750,4750,0
|
|
20240712,161200,212299770,4750,4750,4750,4750,0
|
|
20240712,161100,212299770,4750,4750,4750,4750,0
|
|
20240712,161000,212299770,4750,4750,4750,4750,0
|
|
20240712,160900,212299770,4750,4750,4750,4750,0
|
|
20240712,160800,212299770,4750,4750,4750,4750,0
|
|
20240712,160700,212299770,4750,4750,4750,4750,0
|
|
20240712,160600,212299770,4750,4750,4750,4750,0
|
|
20240712,160500,212299770,4750,4750,4750,4750,0
|
|
20240712,160400,212299770,4750,4750,4750,4750,0
|
|
20240712,160300,212299770,4750,4750,4750,4750,0
|
|
20240712,160200,212299770,4750,4750,4750,4750,0
|
|
20240712,160100,212299770,4750,4750,4750,4750,0
|
|
20240712,160000,212299770,4750,4750,4750,4750,0
|
|
20240712,155900,212299770,4750,4750,4750,4750,0
|
|
20240712,155800,212299770,4750,4750,4750,4750,0
|
|
20240712,155700,212299770,4750,4750,4750,4750,0
|
|
20240712,155600,212299770,4750,4750,4750,4750,0
|
|
20240712,155500,212299770,4750,4750,4750,4750,1388
|
|
20240712,155400,212299770,4750,4750,4750,4750,0
|
|
20240712,155300,212299770,4750,4750,4750,4750,0
|
|
20240712,155200,212299770,4750,4750,4750,4750,0
|
|
20240712,155100,212299770,4750,4750,4750,4750,0
|
|
20240712,155000,212299770,4750,4750,4750,4750,0
|
|
20240712,154900,212299770,4750,4750,4750,4750,0
|
|
20240712,154800,212299770,4750,4750,4750,4750,0
|
|
20240712,154700,212299770,4750,4750,4750,4750,0
|
|
20240712,154600,212299770,4750,4750,4750,4750,0
|
|
20240712,154500,212299770,4750,4750,4750,4750,0
|
|
20240712,154400,212299770,4750,4750,4750,4750,0
|
|
20240712,154300,212299770,4750,4750,4750,4750,0
|
|
20240712,154200,212299770,4750,4750,4750,4750,0
|
|
20240712,154100,212299770,4750,4750,4750,4750,0
|
|
20240712,154000,212299770,4750,4750,4750,4750,0
|
|
20240712,153900,212299770,4750,4750,4750,4750,0
|
|
20240712,153800,212299770,4750,4750,4750,4750,0
|
|
20240712,153700,212299770,4750,4750,4750,4750,0
|
|
20240712,153600,212299770,4750,4750,4750,4750,0
|
|
20240712,153500,212299770,4750,4750,4750,4750,0
|
|
20240712,153400,212299770,4750,4750,4750,4750,0
|
|
20240712,153300,212299770,4750,4750,4750,4750,0
|
|
20240712,153200,212299770,4750,4750,4750,4750,0
|
|
20240712,153100,212299770,4750,4750,4750,4750,0
|
|
20240712,153000,212299770,4750,4750,4750,4750,1388
|
|
20240712,152900,205706770,4790,4790,4790,4790,0
|
|
20240712,152800,205706770,4790,4790,4790,4790,0
|
|
20240712,152700,205706770,4790,4790,4790,4790,0
|
|
20240712,152600,205706770,4790,4790,4790,4790,0
|
|
20240712,152500,205706770,4790,4790,4790,4790,0
|
|
20240712,152400,205706770,4790,4790,4790,4790,0
|
|
20240712,152300,205706770,4790,4790,4790,4790,0
|
|
20240712,152200,205706770,4790,4790,4790,4790,0
|
|
20240712,152100,205706770,4790,4790,4790,4790,0
|
|
20240712,152000,205706770,4790,4790,4790,4790,0
|
|
20240712,151900,205706770,4790,4780,4790,4780,4
|
|
20240712,151800,205687630,4790,4790,4790,4790,0
|
|
20240712,151700,205687630,4790,4790,4790,4790,0
|
|
20240712,151600,205687630,4790,4785,4790,4785,8
|
|
20240712,151500,205649345,4785,4780,4785,4780,99
|
|
20240712,151400,205175650,4780,4775,4780,4775,103
|
|
20240712,151300,204683820,4775,4760,4775,4740,2773
|
|
20240712,151200,191506570,4755,4800,4800,4755,5798
|
|
20240712,151100,163863590,4810,4810,4810,4810,0
|
|
20240712,151000,163863590,4810,4810,4810,4810,0
|
|
20240712,150900,163863590,4810,4810,4810,4810,10
|
|
20240712,150800,163815490,4810,4810,4810,4810,0
|
|
20240712,150700,163815490,4810,4810,4810,4810,5
|
|
20240712,150600,163791440,4815,4815,4815,4815,0
|
|
20240712,150500,163791440,4815,4815,4815,4815,0
|
|
20240712,150400,163791440,4815,4815,4815,4815,0
|
|
20240712,150300,163791440,4815,4815,4815,4815,0
|
|
20240712,150200,163791440,4815,4815,4815,4815,0
|
|
20240712,150100,163791440,4815,4815,4815,4815,0
|
|
20240712,150000,163791440,4815,4815,4815,4815,0
|
|
20240712,145900,163791440,4815,4815,4815,4815,0
|
|
20240712,145800,163791440,4815,4810,4815,4775,348
|
|
20240712,145700,162120765,4815,4815,4815,4815,0
|
|
20240712,145600,162120765,4815,4815,4815,4815,0
|
|
20240712,145500,162120765,4815,4815,4815,4815,0
|
|
20240712,145400,162120765,4815,4815,4815,4815,0
|
|
20240712,145300,162120765,4815,4815,4815,4815,0
|
|
20240712,145200,162120765,4815,4810,4815,4810,5
|
|
20240712,145100,162096710,4810,4810,4810,4810,0
|
|
20240712,145000,162096710,4810,4810,4810,4810,0
|
|
20240712,144900,162096710,4810,4810,4810,4810,4
|
|
20240712,144800,162077470,4810,4810,4810,4810,0
|
|
20240712,144700,162077470,4810,4810,4810,4810,0
|
|
20240712,144600,162077470,4810,4810,4810,4810,0
|
|
20240712,144500,162077470,4810,4810,4810,4810,0
|
|
20240712,144400,162077470,4810,4810,4810,4810,0
|
|
20240712,144300,162077470,4810,4810,4810,4810,1
|
|
20240712,144200,162072660,4810,4810,4810,4810,0
|
|
20240712,144100,162072660,4810,4810,4810,4810,0
|
|
20240712,144000,162072660,4810,4810,4810,4810,0
|
|
20240712,143900,162072660,4810,4810,4810,4810,0
|
|
20240712,143800,162072660,4810,4810,4810,4810,0
|
|
20240712,143700,162072660,4810,4810,4810,4810,0
|
|
20240712,143600,162072660,4810,4810,4810,4810,1
|
|
20240712,143500,162067850,4805,4805,4805,4805,0
|
|
20240712,143400,162067850,4805,4805,4805,4805,0
|
|
20240712,143300,162067850,4805,4805,4805,4805,0
|
|
20240712,143200,162067850,4805,4805,4805,4805,0
|
|
20240712,143100,162067850,4805,4805,4805,4805,0
|
|
20240712,143000,162067850,4805,4805,4805,4805,0
|
|
20240712,142900,162067850,4805,4805,4805,4805,0
|
|
20240712,142800,162067850,4805,4800,4805,4800,140
|
|
20240712,142700,161395650,4805,4805,4805,4805,0
|
|
20240712,142600,161395650,4805,4805,4805,4805,0
|
|
20240712,142500,161395650,4805,4805,4805,4805,1
|
|
20240712,142400,161390845,4800,4800,4800,4800,0
|
|
20240712,142300,161390845,4800,4800,4800,4800,0
|
|
20240712,142200,161390845,4800,4800,4800,4800,48
|
|
20240712,142100,161160445,4800,4800,4800,4800,0
|
|
20240712,142000,161160445,4800,4800,4800,4800,0
|
|
20240712,141900,161160445,4800,4800,4800,4800,0
|
|
20240712,141800,161160445,4800,4800,4800,4800,1
|
|
20240712,141700,161155645,4775,4775,4775,4775,0
|
|
20240712,141600,161155645,4775,4805,4805,4775,151
|
|
20240712,141500,160434190,4770,4770,4770,4770,0
|
|
20240712,141400,160434190,4770,4770,4770,4770,0
|
|
20240712,141300,160434190,4770,4800,4800,4770,1000
|
|
20240712,141200,155654800,4820,4820,4820,4820,0
|
|
20240712,141100,155654800,4820,4820,4820,4820,0
|
|
20240712,141000,155654800,4820,4820,4820,4820,0
|
|
20240712,140900,155654800,4820,4820,4820,4820,0
|
|
20240712,140800,155654800,4820,4820,4820,4820,0
|
|
20240712,140700,155654800,4820,4820,4820,4820,0
|
|
20240712,140600,155654800,4820,4820,4820,4820,0
|
|
20240712,140500,155654800,4820,4820,4820,4820,0
|
|
20240712,140400,155654800,4820,4820,4820,4820,0
|
|
20240712,140300,155654800,4820,4820,4820,4820,0
|
|
20240712,140200,155654800,4820,4820,4820,4820,0
|
|
20240712,140100,155654800,4820,4820,4820,4820,0
|
|
20240712,140000,155654800,4820,4820,4820,4820,0
|
|
20240712,135900,155654800,4820,4820,4820,4820,0
|
|
20240712,135800,155654800,4820,4820,4820,4820,1
|
|
20240712,135700,155649980,4800,4800,4800,4800,0
|
|
20240712,135600,155649980,4800,4800,4800,4800,0
|
|
20240712,135500,155649980,4800,4805,4805,4800,210
|
|
20240712,135400,154641955,4820,4820,4820,4820,6
|
|
20240712,135300,154613035,4820,4820,4820,4820,0
|
|
20240712,135200,154613035,4820,4820,4820,4820,0
|
|
20240712,135100,154613035,4820,4820,4820,4820,0
|
|
20240712,135000,154613035,4820,4820,4820,4820,0
|
|
20240712,134900,154613035,4820,4820,4820,4820,19
|
|
20240712,134800,154521455,4820,4820,4820,4820,19
|
|
20240712,134700,154429875,4820,4820,4820,4820,0
|
|
20240712,134600,154429875,4820,4820,4820,4820,0
|
|
20240712,134500,154429875,4820,4810,4820,4810,196
|
|
20240712,134400,153487105,4825,4825,4825,4825,0
|
|
20240712,134300,153487105,4825,4825,4825,4825,0
|
|
20240712,134200,153487105,4825,4825,4825,4825,0
|
|
20240712,134100,153487105,4825,4825,4825,4825,0
|
|
20240712,134000,153487105,4825,4825,4825,4825,0
|
|
20240712,133900,153487105,4825,4825,4825,4825,0
|
|
20240712,133800,153487105,4825,4825,4825,4825,0
|
|
20240712,133700,153487105,4825,4825,4825,4825,0
|
|
20240712,133600,153487105,4825,4825,4825,4825,1
|
|
20240712,133500,153482280,4810,4810,4810,4810,0
|
|
20240712,133400,153482280,4810,4810,4810,4810,0
|
|
20240712,133300,153482280,4810,4810,4810,4810,1
|
|
20240712,133200,153477470,4825,4825,4825,4825,0
|
|
20240712,133100,153477470,4825,4825,4825,4825,0
|
|
20240712,133000,153477470,4825,4825,4825,4825,0
|
|
20240712,132900,153477470,4825,4825,4825,4825,0
|
|
20240712,132800,153477470,4825,4825,4825,4825,0
|
|
20240712,132700,153477470,4825,4825,4825,4825,0
|
|
20240712,132600,153477470,4825,4825,4825,4825,0
|
|
20240712,132500,153477470,4825,4825,4825,4825,0
|
|
20240712,132400,153477470,4825,4825,4825,4825,0
|
|
20240712,132300,153477470,4825,4825,4825,4825,1
|
|
20240712,132200,153472645,4810,4810,4810,4810,0
|
|
20240712,132100,153472645,4810,4810,4810,4810,0
|
|
20240712,132000,153472645,4810,4810,4810,4810,55
|
|
20240712,131900,153208095,4830,4830,4830,4830,0
|
|
20240712,131800,153208095,4830,4830,4830,4830,0
|
|
20240712,131700,153208095,4830,4830,4830,4830,0
|
|
20240712,131600,153208095,4830,4830,4830,4830,0
|
|
20240712,131500,153208095,4830,4830,4830,4830,0
|
|
20240712,131400,153208095,4830,4830,4830,4830,0
|
|
20240712,131300,153208095,4830,4830,4830,4830,0
|
|
20240712,131200,153208095,4830,4830,4830,4830,0
|
|
20240712,131100,153208095,4830,4830,4830,4830,0
|
|
20240712,131000,153208095,4830,4830,4830,4830,0
|
|
20240712,130900,153208095,4830,4830,4830,4830,0
|
|
20240712,130800,153208095,4830,4830,4830,4830,0
|
|
20240712,130700,153208095,4830,4830,4830,4830,0
|
|
20240712,130600,153208095,4830,4830,4830,4830,0
|
|
20240712,130500,153208095,4830,4830,4830,4830,0
|
|
20240712,130400,153208095,4830,4830,4830,4830,0
|
|
20240712,130300,153208095,4830,4830,4830,4830,0
|
|
20240712,130200,153208095,4830,4830,4830,4830,1
|
|
20240712,130100,153203265,4800,4800,4800,4800,0
|
|
20240712,130000,153203265,4800,4800,4800,4800,0
|
|
20240712,125900,153203265,4800,4800,4800,4800,0
|
|
20240712,125800,153203265,4800,4805,4805,4800,12
|
|
20240712,125700,153145615,4800,4800,4800,4800,0
|
|
20240712,125600,153145615,4800,4800,4800,4800,0
|
|
20240712,125500,153145615,4800,4800,4800,4800,0
|
|
20240712,125400,153145615,4800,4800,4800,4800,200
|
|
20240712,125300,152185615,4815,4815,4815,4815,0
|
|
20240712,125200,152185615,4815,4815,4815,4815,0
|
|
20240712,125100,152185615,4815,4815,4815,4815,10
|
|
20240712,125000,152137465,4830,4830,4830,4830,0
|
|
20240712,124900,152137465,4830,4830,4830,4830,0
|
|
20240712,124800,152137465,4830,4830,4830,4830,0
|
|
20240712,124700,152137465,4830,4830,4830,4830,0
|
|
20240712,124600,152137465,4830,4830,4830,4830,0
|
|
20240712,124500,152137465,4830,4825,4830,4825,130
|
|
20240712,124400,151509825,4825,4825,4825,4825,0
|
|
20240712,124300,151509825,4825,4825,4825,4825,0
|
|
20240712,124200,151509825,4825,4825,4825,4825,0
|
|
20240712,124100,151509825,4825,4825,4825,4825,0
|
|
20240712,124000,151509825,4825,4825,4825,4825,0
|
|
20240712,123900,151509825,4825,4825,4825,4825,0
|
|
20240712,123800,151509825,4825,4825,4825,4825,0
|
|
20240712,123700,151509825,4825,4825,4825,4825,0
|
|
20240712,123600,151509825,4825,4825,4825,4825,82
|
|
20240712,123500,151114175,4825,4825,4825,4825,0
|
|
20240712,123400,151114175,4825,4825,4825,4825,0
|
|
20240712,123300,151114175,4825,4825,4825,4825,0
|
|
20240712,123200,151114175,4825,4825,4825,4825,18
|
|
20240712,123100,151027325,4825,4825,4825,4825,0
|
|
20240712,123000,151027325,4825,4825,4825,4825,0
|
|
20240712,122900,151027325,4825,4825,4825,4825,0
|
|
20240712,122800,151027325,4825,4825,4825,4825,0
|
|
20240712,122700,151027325,4825,4825,4825,4825,164
|
|
20240712,122600,150236025,4825,4825,4825,4825,0
|
|
20240712,122500,150236025,4825,4825,4825,4825,0
|
|
20240712,122400,150236025,4825,4825,4825,4825,1
|
|
20240712,122300,150231200,4825,4825,4825,4825,0
|
|
20240712,122200,150231200,4825,4825,4825,4825,0
|
|
20240712,122100,150231200,4825,4825,4825,4825,0
|
|
20240712,122000,150231200,4825,4825,4825,4825,0
|
|
20240712,121900,150231200,4825,4825,4825,4825,40
|
|
20240712,121800,150038200,4825,4825,4825,4825,0
|
|
20240712,121700,150038200,4825,4825,4825,4825,0
|
|
20240712,121600,150038200,4825,4825,4825,4825,0
|
|
20240712,121500,150038200,4825,4825,4825,4825,1
|
|
20240712,121400,150033375,4800,4800,4800,4800,0
|
|
20240712,121300,150033375,4800,4800,4800,4800,0
|
|
20240712,121200,150033375,4800,4800,4800,4800,0
|
|
20240712,121100,150033375,4800,4805,4805,4800,199
|
|
20240712,121000,149077290,4805,4805,4805,4805,2
|
|
20240712,120900,149067680,4800,4800,4800,4800,0
|
|
20240712,120800,149067680,4800,4800,4800,4800,0
|
|
20240712,120700,149067680,4800,4800,4800,4800,0
|
|
20240712,120600,149067680,4800,4800,4800,4800,75
|
|
20240712,120500,148707680,4820,4820,4820,4820,0
|
|
20240712,120400,148707680,4820,4820,4820,4820,0
|
|
20240712,120300,148707680,4820,4820,4820,4820,0
|
|
20240712,120200,148707680,4820,4820,4820,4820,0
|
|
20240712,120100,148707680,4820,4820,4820,4820,0
|
|
20240712,120000,148707680,4820,4820,4820,4820,0
|
|
20240712,115900,148707680,4820,4820,4820,4820,0
|
|
20240712,115800,148707680,4820,4820,4820,4820,0
|
|
20240712,115700,148707680,4820,4820,4820,4820,0
|
|
20240712,115600,148707680,4820,4820,4820,4820,0
|
|
20240712,115500,148707680,4820,4820,4820,4820,1
|
|
20240712,115400,148702860,4825,4825,4825,4825,0
|
|
20240712,115300,148702860,4825,4825,4825,4825,0
|
|
20240712,115200,148702860,4825,4825,4825,4825,0
|
|
20240712,115100,148702860,4825,4825,4825,4825,0
|
|
20240712,115000,148702860,4825,4825,4825,4825,0
|
|
20240712,114900,148702860,4825,4825,4825,4825,7
|
|
20240712,114800,148669085,4830,4830,4830,4830,0
|
|
20240712,114700,148669085,4830,4830,4830,4830,0
|
|
20240712,114600,148669085,4830,4830,4830,4830,3
|
|
20240712,114500,148654595,4830,4830,4830,4830,0
|
|
20240712,114400,148654595,4830,4830,4830,4830,0
|
|
20240712,114300,148654595,4830,4830,4830,4830,0
|
|
20240712,114200,148654595,4830,4830,4830,4830,0
|
|
20240712,114100,148654595,4830,4830,4830,4830,0
|
|
20240712,114000,148654595,4830,4830,4830,4830,2
|
|
20240712,113900,148644935,4825,4825,4825,4825,0
|
|
20240712,113800,148644935,4825,4825,4825,4825,44
|
|
20240712,113700,148432635,4825,4825,4825,4825,0
|
|
20240712,113600,148432635,4825,4825,4825,4825,0
|
|
20240712,113500,148432635,4825,4825,4825,4825,2335
|
|
20240712,113400,137166260,4825,4825,4825,4825,0
|
|
20240712,113300,137166260,4825,4820,4825,4820,2665
|
|
20240712,113200,124308185,4825,4825,4825,4825,0
|
|
20240712,113100,124308185,4825,4825,4825,4825,0
|
|
20240712,113000,124308185,4825,4825,4825,4825,0
|
|
20240712,112900,124308185,4825,4825,4825,4825,0
|
|
20240712,112800,124308185,4825,4825,4825,4825,0
|
|
20240712,112700,124308185,4825,4825,4825,4825,0
|
|
20240712,112600,124308185,4825,4825,4825,4825,0
|
|
20240712,112500,124308185,4825,4825,4825,4825,0
|
|
20240712,112400,124308185,4825,4825,4825,4825,0
|
|
20240712,112300,124308185,4825,4825,4825,4825,0
|
|
20240712,112200,124308185,4825,4825,4825,4825,0
|
|
20240712,112100,124308185,4825,4800,4825,4800,128
|
|
20240712,112000,123693760,4820,4820,4820,4820,0
|
|
20240712,111900,123693760,4820,4820,4820,4820,0
|
|
20240712,111800,123693760,4820,4820,4820,4820,5
|
|
20240712,111700,123669660,4825,4800,4825,4800,108
|
|
20240712,111600,123150235,4800,4800,4800,4800,0
|
|
20240712,111500,123150235,4800,4800,4800,4800,0
|
|
20240712,111400,123150235,4800,4800,4800,4800,0
|
|
20240712,111300,123150235,4800,4800,4800,4800,0
|
|
20240712,111200,123150235,4800,4785,4800,4785,556
|
|
20240712,111100,120484275,4785,4785,4785,4785,0
|
|
20240712,111000,120484275,4785,4785,4785,4785,2
|
|
20240712,110900,120474705,4785,4755,4785,4755,1001
|
|
20240712,110800,115684955,4750,4750,4750,4750,0
|
|
20240712,110700,115684955,4750,4750,4750,4750,0
|
|
20240712,110600,115684955,4750,4780,4780,4750,4500
|
|
20240712,110500,94290780,4780,4780,4780,4780,0
|
|
20240712,110400,94290780,4780,4780,4780,4780,0
|
|
20240712,110300,94290780,4780,4780,4780,4780,135
|
|
20240712,110200,93645480,4780,4780,4780,4780,0
|
|
20240712,110100,93645480,4780,4780,4780,4780,365
|
|
20240712,110000,91900780,4780,4780,4780,4780,0
|
|
20240712,105900,91900780,4780,4755,4780,4755,31
|
|
20240712,105800,91753350,4780,4780,4780,4780,0
|
|
20240712,105700,91753350,4780,4780,4780,4780,0
|
|
20240712,105600,91753350,4780,4760,4780,4755,2134
|
|
20240712,105500,81602840,4760,4775,4775,4760,202
|
|
20240712,105400,80640410,4780,4775,4780,4775,68
|
|
20240712,105300,80315405,4795,4795,4795,4795,0
|
|
20240712,105200,80315405,4795,4795,4795,4795,0
|
|
20240712,105100,80315405,4795,4795,4795,4795,0
|
|
20240712,105000,80315405,4795,4795,4795,4795,10
|
|
20240712,104900,80267455,4795,4795,4795,4795,4
|
|
20240712,104800,80248275,4795,4780,4795,4780,101
|
|
20240712,104700,79765480,4780,4780,4780,4780,93
|
|
20240712,104600,79320940,4780,4790,4790,4780,486
|
|
20240712,104500,76997005,4800,4795,4800,4790,191
|
|
20240712,104400,76081940,4800,4800,4800,4800,1
|
|
20240712,104300,76077140,4800,4800,4800,4800,0
|
|
20240712,104200,76077140,4800,4800,4800,4800,0
|
|
20240712,104100,76077140,4800,4800,4800,4800,0
|
|
20240712,104000,76077140,4800,4800,4800,4800,235
|
|
20240712,103900,74949140,4800,4800,4800,4800,0
|
|
20240712,103800,74949140,4800,4800,4800,4800,0
|
|
20240712,103700,74949140,4800,4800,4800,4800,0
|
|
20240712,103600,74949140,4800,4800,4800,4800,35
|
|
20240712,103500,74781140,4800,4820,4820,4800,156
|
|
20240712,103400,74032290,4830,4830,4830,4830,0
|
|
20240712,103300,74032290,4830,4830,4830,4830,0
|
|
20240712,103200,74032290,4830,4830,4830,4830,0
|
|
20240712,103100,74032290,4830,4830,4830,4830,0
|
|
20240712,103000,74032290,4830,4830,4830,4830,0
|
|
20240712,102900,74032290,4830,4830,4830,4830,10
|
|
20240712,102800,73983990,4835,4835,4835,4835,8
|
|
20240712,102700,73945310,4835,4835,4835,4835,4
|
|
20240712,102600,73925970,4835,4835,4835,4835,0
|
|
20240712,102500,73925970,4835,4830,4835,4830,500
|
|
20240712,102400,71509255,4830,4830,4830,4830,0
|
|
20240712,102300,71509255,4830,4830,4830,4830,0
|
|
20240712,102200,71509255,4830,4830,4830,4830,0
|
|
20240712,102100,71509255,4830,4830,4830,4830,0
|
|
20240712,102000,71509255,4830,4830,4830,4830,0
|
|
20240712,101900,71509255,4830,4830,4830,4830,0
|
|
20240712,101800,71509255,4830,4830,4830,4830,0
|
|
20240712,101700,71509255,4830,4830,4830,4830,0
|
|
20240712,101600,71509255,4830,4830,4830,4830,0
|
|
20240712,101500,71509255,4830,4830,4830,4830,0
|
|
20240712,101400,71509255,4830,4830,4830,4830,0
|
|
20240712,101300,71509255,4830,4830,4830,4830,2
|
|
20240712,101200,71499595,4830,4830,4830,4830,6
|
|
20240712,101100,71470615,4830,4830,4830,4830,0
|
|
20240712,101000,71470615,4830,4830,4830,4830,0
|
|
20240712,100900,71470615,4830,4830,4830,4830,0
|
|
20240712,100800,71470615,4830,4830,4830,4830,1000
|
|
20240712,100700,66640615,4830,4830,4830,4830,0
|
|
20240712,100600,66640615,4830,4825,4830,4825,1000
|
|
20240712,100500,61811765,4825,4825,4825,4825,140
|
|
20240712,100400,61136265,4825,4825,4825,4825,11
|
|
20240712,100300,61083190,4825,4825,4825,4825,5
|
|
20240712,100200,61059065,4825,4825,4825,4825,2
|
|
20240712,100100,61049415,4825,4825,4825,4825,10
|
|
20240712,100000,61001165,4825,4825,4825,4825,2
|
|
20240712,095900,60991515,4825,4825,4825,4825,11
|
|
20240712,095800,60938440,4825,4825,4825,4825,1
|
|
20240712,095700,60933615,4825,4825,4825,4825,2
|
|
20240712,095600,60923965,4805,4810,4810,4805,223
|
|
20240712,095500,59852435,4830,4830,4830,4830,10
|
|
20240712,095400,59804135,4830,4810,4830,4810,2
|
|
20240712,095300,59794495,4815,4815,4815,4815,0
|
|
20240712,095200,59794495,4815,4815,4815,4815,25
|
|
20240712,095100,59674120,4830,4830,4830,4830,3306
|
|
20240712,095000,43706140,4820,4820,4830,4820,42
|
|
20240712,094900,43503690,4820,4820,4820,4820,193
|
|
20240712,094800,42573430,4820,4820,4820,4820,0
|
|
20240712,094700,42573430,4820,4820,4820,4820,0
|
|
20240712,094600,42573430,4820,4820,4820,4820,0
|
|
20240712,094500,42573430,4820,4820,4820,4820,115
|
|
20240712,094400,42019130,4820,4820,4820,4820,335
|
|
20240712,094300,40404430,4810,4810,4810,4810,0
|
|
20240712,094200,40404430,4810,4810,4810,4810,2
|
|
20240712,094100,40394810,4830,4830,4830,4830,0
|
|
20240712,094000,40394810,4830,4830,4830,4830,2
|
|
20240712,093900,40385150,4825,4825,4825,4825,0
|
|
20240712,093800,40385150,4825,4825,4825,4825,54
|
|
20240712,093700,40124600,4825,4825,4825,4825,0
|
|
20240712,093600,40124600,4825,4825,4825,4825,302
|
|
20240712,093500,38667450,4830,4830,4830,4830,421
|
|
20240712,093400,36634020,4830,4830,4830,4830,100
|
|
20240712,093300,36151020,4845,4845,4845,4845,0
|
|
20240712,093200,36151020,4845,4845,4845,4845,0
|
|
20240712,093100,36151020,4845,4830,4845,4830,436
|
|
20240712,093000,34042570,4825,4820,4825,4820,120
|
|
20240712,092900,33463620,4815,4815,4815,4815,0
|
|
20240712,092800,33463620,4815,4815,4815,4815,10
|
|
20240712,092700,33415470,4810,4810,4810,4810,0
|
|
20240712,092600,33415470,4810,4810,4810,4810,0
|
|
20240712,092500,33415470,4810,4785,4810,4785,821
|
|
20240712,092400,29466485,4785,4785,4785,4785,0
|
|
20240712,092300,29466485,4785,4810,4810,4780,1545
|
|
20240712,092200,22060610,4810,4810,4810,4810,0
|
|
20240712,092100,22060610,4810,4780,4810,4780,1371
|
|
20240712,092000,15483420,4780,4795,4795,4780,200
|
|
20240712,091900,14526260,4795,4800,4800,4795,321
|
|
20240712,091800,12986245,4805,4805,4805,4805,0
|
|
20240712,091700,12986245,4805,4805,4805,4805,0
|
|
20240712,091600,12986245,4805,4805,4805,4805,5
|
|
20240712,091500,12962220,4800,4800,4800,4800,0
|
|
20240712,091400,12962220,4800,4800,4800,4800,25
|
|
20240712,091300,12842220,4795,4795,4795,4795,0
|
|
20240712,091200,12842220,4795,4795,4795,4795,0
|
|
20240712,091100,12842220,4795,4795,4795,4795,0
|
|
20240712,091000,12842220,4795,4790,4795,4790,15
|
|
20240712,090900,12770345,4790,4785,4790,4785,984
|
|
20240712,090800,8061880,4785,4760,4785,4760,3
|
|
20240712,090700,8047575,4760,4760,4760,4760,195
|
|
20240712,090600,7119375,4760,4765,4765,4760,259
|
|
20240712,090500,5886485,4760,4760,4760,4760,0
|
|
20240712,090400,5886485,4760,4760,4760,4760,0
|
|
20240712,090300,5886485,4760,4765,4765,4760,175
|
|
20240712,090200,5053115,4760,4760,4760,4760,0
|
|
20240712,090100,5053115,4760,4760,4760,4760,0
|
|
20240712,090000,5053115,4760,4755,4760,4755,915
|