631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192800,201275810,4210,4210,4210,4210,2399
|
|
20240712,192700,201275810,4210,4210,4210,4210,0
|
|
20240712,192600,201275810,4210,4210,4210,4210,0
|
|
20240712,192500,201275810,4210,4210,4210,4210,0
|
|
20240712,192400,201275810,4210,4210,4210,4210,0
|
|
20240712,192300,201275810,4210,4210,4210,4210,0
|
|
20240712,192200,201275810,4210,4210,4210,4210,0
|
|
20240712,192100,201275810,4210,4210,4210,4210,0
|
|
20240712,192000,201275810,4210,4210,4210,4210,0
|
|
20240712,191900,201275810,4210,4210,4210,4210,0
|
|
20240712,191800,201275810,4210,4210,4210,4210,0
|
|
20240712,191700,201275810,4210,4210,4210,4210,0
|
|
20240712,191600,201275810,4210,4210,4210,4210,0
|
|
20240712,191500,201275810,4210,4210,4210,4210,0
|
|
20240712,191400,201275810,4210,4210,4210,4210,0
|
|
20240712,191300,201275810,4210,4210,4210,4210,0
|
|
20240712,191200,201275810,4210,4210,4210,4210,0
|
|
20240712,191100,201275810,4210,4210,4210,4210,0
|
|
20240712,191000,201275810,4210,4210,4210,4210,0
|
|
20240712,190900,201275810,4210,4210,4210,4210,0
|
|
20240712,190800,201275810,4210,4210,4210,4210,0
|
|
20240712,190700,201275810,4210,4210,4210,4210,0
|
|
20240712,190600,201275810,4210,4210,4210,4210,0
|
|
20240712,190500,201275810,4210,4210,4210,4210,0
|
|
20240712,190400,201275810,4210,4210,4210,4210,0
|
|
20240712,190300,201275810,4210,4210,4210,4210,0
|
|
20240712,190200,201275810,4210,4210,4210,4210,0
|
|
20240712,190100,201275810,4210,4210,4210,4210,0
|
|
20240712,190000,201275810,4210,4210,4210,4210,0
|
|
20240712,185900,201275810,4210,4210,4210,4210,0
|
|
20240712,185800,201275810,4210,4210,4210,4210,2399
|
|
20240712,185700,201275810,4210,4210,4210,4210,0
|
|
20240712,185600,201275810,4210,4210,4210,4210,0
|
|
20240712,185500,201275810,4210,4210,4210,4210,0
|
|
20240712,185400,201275810,4210,4210,4210,4210,0
|
|
20240712,185300,201275810,4210,4210,4210,4210,0
|
|
20240712,185200,201275810,4210,4210,4210,4210,0
|
|
20240712,185100,201275810,4210,4210,4210,4210,0
|
|
20240712,185000,201275810,4210,4210,4210,4210,0
|
|
20240712,184900,201275810,4210,4210,4210,4210,0
|
|
20240712,184800,201275810,4210,4210,4210,4210,0
|
|
20240712,184700,201275810,4210,4210,4210,4210,0
|
|
20240712,184600,201275810,4210,4210,4210,4210,0
|
|
20240712,184500,201275810,4210,4210,4210,4210,0
|
|
20240712,184400,201275810,4210,4210,4210,4210,0
|
|
20240712,184300,201275810,4210,4210,4210,4210,0
|
|
20240712,184200,201275810,4210,4210,4210,4210,0
|
|
20240712,184100,201275810,4210,4210,4210,4210,0
|
|
20240712,184000,201275810,4210,4210,4210,4210,0
|
|
20240712,183900,201275810,4210,4210,4210,4210,0
|
|
20240712,183800,201275810,4210,4210,4210,4210,0
|
|
20240712,183700,201275810,4210,4210,4210,4210,0
|
|
20240712,183600,201275810,4210,4210,4210,4210,0
|
|
20240712,183500,201275810,4210,4210,4210,4210,0
|
|
20240712,183400,201275810,4210,4210,4210,4210,0
|
|
20240712,183300,201275810,4210,4210,4210,4210,0
|
|
20240712,183200,201275810,4210,4210,4210,4210,0
|
|
20240712,183100,201275810,4210,4210,4210,4210,0
|
|
20240712,183000,201275810,4210,4210,4210,4210,0
|
|
20240712,182900,201275810,4210,4210,4210,4210,0
|
|
20240712,182800,201275810,4210,4210,4210,4210,2399
|
|
20240712,182700,201275810,4210,4210,4210,4210,0
|
|
20240712,182600,201275810,4210,4210,4210,4210,0
|
|
20240712,182500,201275810,4210,4210,4210,4210,0
|
|
20240712,182400,201275810,4210,4210,4210,4210,0
|
|
20240712,182300,201275810,4210,4210,4210,4210,0
|
|
20240712,182200,201275810,4210,4210,4210,4210,0
|
|
20240712,182100,201275810,4210,4210,4210,4210,0
|
|
20240712,182000,201275810,4210,4210,4210,4210,0
|
|
20240712,181900,201275810,4210,4210,4210,4210,0
|
|
20240712,181800,201275810,4210,4210,4210,4210,0
|
|
20240712,181700,201275810,4210,4210,4210,4210,0
|
|
20240712,181600,201275810,4210,4210,4210,4210,0
|
|
20240712,181500,201275810,4210,4210,4210,4210,0
|
|
20240712,181400,201275810,4210,4210,4210,4210,0
|
|
20240712,181300,201275810,4210,4210,4210,4210,0
|
|
20240712,181200,201275810,4210,4210,4210,4210,0
|
|
20240712,181100,201275810,4210,4210,4210,4210,0
|
|
20240712,181000,201275810,4210,4210,4210,4210,0
|
|
20240712,180900,201275810,4210,4210,4210,4210,0
|
|
20240712,180800,201275810,4210,4210,4210,4210,0
|
|
20240712,180700,201275810,4210,4210,4210,4210,0
|
|
20240712,180600,201275810,4210,4210,4210,4210,0
|
|
20240712,180500,201275810,4210,4210,4210,4210,0
|
|
20240712,180400,201275810,4210,4210,4210,4210,0
|
|
20240712,180300,201275810,4210,4210,4210,4210,0
|
|
20240712,180200,201275810,4210,4210,4210,4210,0
|
|
20240712,180100,201275810,4210,4210,4210,4210,0
|
|
20240712,180000,201275810,4210,4210,4210,4210,0
|
|
20240712,175900,201275810,4210,4210,4210,4210,0
|
|
20240712,175800,201275810,4210,4210,4210,4210,2399
|
|
20240712,175700,201275810,4210,4210,4210,4210,0
|
|
20240712,175600,201275810,4210,4210,4210,4210,0
|
|
20240712,175500,201275810,4210,4210,4210,4210,0
|
|
20240712,175400,201275810,4210,4210,4210,4210,0
|
|
20240712,175300,201275810,4210,4210,4210,4210,0
|
|
20240712,175200,201275810,4210,4210,4210,4210,0
|
|
20240712,175100,201275810,4210,4210,4210,4210,0
|
|
20240712,175000,201275810,4210,4210,4210,4210,0
|
|
20240712,174900,201275810,4210,4210,4210,4210,0
|
|
20240712,174800,201275810,4210,4210,4210,4210,0
|
|
20240712,174700,201275810,4210,4210,4210,4210,0
|
|
20240712,174600,201275810,4210,4210,4210,4210,0
|
|
20240712,174500,201275810,4210,4210,4210,4210,0
|
|
20240712,174400,201275810,4210,4210,4210,4210,0
|
|
20240712,174300,201275810,4210,4210,4210,4210,0
|
|
20240712,174200,201275810,4210,4210,4210,4210,0
|
|
20240712,174100,201275810,4210,4210,4210,4210,0
|
|
20240712,174000,201275810,4210,4210,4210,4210,0
|
|
20240712,173900,201275810,4210,4210,4210,4210,0
|
|
20240712,173800,201275810,4210,4210,4210,4210,0
|
|
20240712,173700,201275810,4210,4210,4210,4210,0
|
|
20240712,173600,201275810,4210,4210,4210,4210,0
|
|
20240712,173500,201275810,4210,4210,4210,4210,0
|
|
20240712,173400,201275810,4210,4210,4210,4210,0
|
|
20240712,173300,201275810,4210,4210,4210,4210,0
|
|
20240712,173200,201275810,4210,4210,4210,4210,0
|
|
20240712,173100,201275810,4210,4210,4210,4210,0
|
|
20240712,173000,201275810,4210,4210,4210,4210,0
|
|
20240712,172900,201275810,4210,4210,4210,4210,0
|
|
20240712,172800,201275810,4210,4210,4210,4210,2399
|
|
20240712,172700,201275810,4210,4210,4210,4210,0
|
|
20240712,172600,201275810,4210,4210,4210,4210,0
|
|
20240712,172500,201275810,4210,4210,4210,4210,0
|
|
20240712,172400,201275810,4210,4210,4210,4210,0
|
|
20240712,172300,201275810,4210,4210,4210,4210,0
|
|
20240712,172200,201275810,4210,4210,4210,4210,0
|
|
20240712,172100,201275810,4210,4210,4210,4210,0
|
|
20240712,172000,201275810,4210,4210,4210,4210,0
|
|
20240712,171900,201275810,4210,4210,4210,4210,0
|
|
20240712,171800,201275810,4210,4210,4210,4210,0
|
|
20240712,171700,201275810,4210,4210,4210,4210,0
|
|
20240712,171600,201275810,4210,4210,4210,4210,0
|
|
20240712,171500,201275810,4210,4210,4210,4210,0
|
|
20240712,171400,201275810,4210,4210,4210,4210,0
|
|
20240712,171300,201275810,4210,4210,4210,4210,0
|
|
20240712,171200,201275810,4210,4210,4210,4210,0
|
|
20240712,171100,201275810,4210,4210,4210,4210,0
|
|
20240712,171000,201275810,4210,4210,4210,4210,0
|
|
20240712,170900,201275810,4210,4210,4210,4210,0
|
|
20240712,170800,201275810,4210,4210,4210,4210,0
|
|
20240712,170700,201275810,4210,4210,4210,4210,0
|
|
20240712,170600,201275810,4210,4210,4210,4210,0
|
|
20240712,170500,201275810,4210,4210,4210,4210,0
|
|
20240712,170400,201275810,4210,4210,4210,4210,0
|
|
20240712,170300,201275810,4210,4210,4210,4210,0
|
|
20240712,170200,201275810,4210,4210,4210,4210,0
|
|
20240712,170100,201275810,4210,4210,4210,4210,0
|
|
20240712,170000,201275810,4210,4210,4210,4210,0
|
|
20240712,165900,201275810,4210,4210,4210,4210,0
|
|
20240712,165800,201275810,4210,4210,4210,4210,2399
|
|
20240712,165700,201275810,4210,4210,4210,4210,0
|
|
20240712,165600,201275810,4210,4210,4210,4210,0
|
|
20240712,165500,201275810,4210,4210,4210,4210,0
|
|
20240712,165400,201275810,4210,4210,4210,4210,0
|
|
20240712,165300,201275810,4210,4210,4210,4210,0
|
|
20240712,165200,201275810,4210,4210,4210,4210,0
|
|
20240712,165100,201275810,4210,4210,4210,4210,0
|
|
20240712,165000,201275810,4210,4210,4210,4210,0
|
|
20240712,164900,201275810,4210,4210,4210,4210,0
|
|
20240712,164800,201275810,4210,4210,4210,4210,0
|
|
20240712,164700,201275810,4210,4210,4210,4210,0
|
|
20240712,164600,201275810,4210,4210,4210,4210,0
|
|
20240712,164500,201275810,4210,4210,4210,4210,0
|
|
20240712,164400,201275810,4210,4210,4210,4210,0
|
|
20240712,164300,201275810,4210,4210,4210,4210,0
|
|
20240712,164200,201275810,4210,4210,4210,4210,0
|
|
20240712,164100,201275810,4210,4210,4210,4210,0
|
|
20240712,164000,201275810,4210,4210,4210,4210,0
|
|
20240712,163900,201275810,4210,4210,4210,4210,0
|
|
20240712,163800,201275810,4210,4210,4210,4210,0
|
|
20240712,163700,201275810,4210,4210,4210,4210,0
|
|
20240712,163600,201275810,4210,4210,4210,4210,0
|
|
20240712,163500,201275810,4210,4210,4210,4210,0
|
|
20240712,163400,201275810,4210,4210,4210,4210,0
|
|
20240712,163300,201275810,4210,4210,4210,4210,0
|
|
20240712,163200,201275810,4210,4210,4210,4210,0
|
|
20240712,163100,201275810,4210,4210,4210,4210,0
|
|
20240712,163000,201275810,4210,4210,4210,4210,0
|
|
20240712,162900,201275810,4210,4210,4210,4210,0
|
|
20240712,162800,201275810,4210,4210,4210,4210,2399
|
|
20240712,162700,201275810,4210,4210,4210,4210,0
|
|
20240712,162600,201275810,4210,4210,4210,4210,0
|
|
20240712,162500,201275810,4210,4210,4210,4210,0
|
|
20240712,162400,201275810,4210,4210,4210,4210,0
|
|
20240712,162300,201275810,4210,4210,4210,4210,0
|
|
20240712,162200,201275810,4210,4210,4210,4210,0
|
|
20240712,162100,201275810,4210,4210,4210,4210,0
|
|
20240712,162000,201275810,4210,4210,4210,4210,0
|
|
20240712,161900,201275810,4210,4210,4210,4210,0
|
|
20240712,161800,201275810,4210,4210,4210,4210,0
|
|
20240712,161700,201275810,4210,4210,4210,4210,0
|
|
20240712,161600,201275810,4210,4210,4210,4210,0
|
|
20240712,161500,201275810,4210,4210,4210,4210,0
|
|
20240712,161400,201275810,4210,4210,4210,4210,0
|
|
20240712,161300,201275810,4210,4210,4210,4210,0
|
|
20240712,161200,201275810,4210,4210,4210,4210,0
|
|
20240712,161100,201275810,4210,4210,4210,4210,0
|
|
20240712,161000,201275810,4210,4210,4210,4210,0
|
|
20240712,160900,201275810,4210,4210,4210,4210,0
|
|
20240712,160800,201275810,4210,4210,4210,4210,0
|
|
20240712,160700,201275810,4210,4210,4210,4210,0
|
|
20240712,160600,201275810,4210,4210,4210,4210,0
|
|
20240712,160500,201275810,4210,4210,4210,4210,0
|
|
20240712,160400,201275810,4210,4210,4210,4210,0
|
|
20240712,160300,201275810,4210,4210,4210,4210,0
|
|
20240712,160200,201275810,4210,4210,4210,4210,0
|
|
20240712,160100,201275810,4210,4210,4210,4210,0
|
|
20240712,160000,201275810,4210,4210,4210,4210,0
|
|
20240712,155900,201275810,4210,4210,4210,4210,0
|
|
20240712,155800,201275810,4210,4210,4210,4210,2399
|
|
20240712,155700,201275810,4210,4210,4210,4210,0
|
|
20240712,155600,201275810,4210,4210,4210,4210,0
|
|
20240712,155500,201275810,4210,4210,4210,4210,0
|
|
20240712,155400,201275810,4210,4210,4210,4210,0
|
|
20240712,155300,201275810,4210,4210,4210,4210,0
|
|
20240712,155200,201275810,4210,4210,4210,4210,0
|
|
20240712,155100,201275810,4210,4210,4210,4210,0
|
|
20240712,155000,201275810,4210,4210,4210,4210,0
|
|
20240712,154900,201275810,4210,4210,4210,4210,0
|
|
20240712,154800,201275810,4210,4210,4210,4210,0
|
|
20240712,154700,201275810,4210,4210,4210,4210,0
|
|
20240712,154600,201275810,4210,4210,4210,4210,0
|
|
20240712,154500,201275810,4210,4210,4210,4210,0
|
|
20240712,154400,201275810,4210,4210,4210,4210,0
|
|
20240712,154300,201275810,4210,4210,4210,4210,0
|
|
20240712,154200,201275810,4210,4210,4210,4210,0
|
|
20240712,154100,201275810,4210,4210,4210,4210,0
|
|
20240712,154000,201275810,4210,4210,4210,4210,0
|
|
20240712,153900,201275810,4210,4210,4210,4210,0
|
|
20240712,153800,201275810,4210,4210,4210,4210,0
|
|
20240712,153700,201275810,4210,4210,4210,4210,0
|
|
20240712,153600,201275810,4210,4210,4210,4210,0
|
|
20240712,153500,201275810,4210,4210,4210,4210,0
|
|
20240712,153400,201275810,4210,4210,4210,4210,0
|
|
20240712,153300,201275810,4210,4210,4210,4210,0
|
|
20240712,153200,201275810,4210,4210,4210,4210,0
|
|
20240712,153100,201275810,4210,4210,4210,4210,0
|
|
20240712,153000,201275810,4210,4210,4210,4210,2399
|
|
20240712,152900,191176020,4200,4200,4200,4200,0
|
|
20240712,152800,191176020,4200,4200,4200,4200,0
|
|
20240712,152700,191176020,4200,4200,4200,4200,0
|
|
20240712,152600,191176020,4200,4200,4200,4200,0
|
|
20240712,152500,191176020,4200,4200,4200,4200,0
|
|
20240712,152400,191176020,4200,4200,4200,4200,0
|
|
20240712,152300,191176020,4200,4200,4200,4200,0
|
|
20240712,152200,191176020,4200,4200,4200,4200,0
|
|
20240712,152100,191176020,4200,4200,4200,4200,0
|
|
20240712,152000,191176020,4200,4200,4200,4200,0
|
|
20240712,151900,191176020,4200,4200,4200,4200,33
|
|
20240712,151800,191037420,4205,4205,4205,4205,0
|
|
20240712,151700,191037420,4205,4205,4205,4205,1
|
|
20240712,151600,191033215,4185,4185,4185,4185,130
|
|
20240712,151500,190489165,4205,4205,4205,4205,0
|
|
20240712,151400,190489165,4205,4205,4205,4205,0
|
|
20240712,151300,190489165,4205,4205,4205,4205,0
|
|
20240712,151200,190489165,4205,4195,4205,4190,470
|
|
20240712,151100,188519840,4205,4205,4205,4205,0
|
|
20240712,151000,188519840,4205,4205,4205,4205,2
|
|
20240712,150900,188511430,4205,4205,4205,4205,300
|
|
20240712,150800,187249930,4205,4205,4205,4205,0
|
|
20240712,150700,187249930,4205,4205,4205,4205,0
|
|
20240712,150600,187249930,4205,4205,4205,4205,0
|
|
20240712,150500,187249930,4205,4205,4205,4205,0
|
|
20240712,150400,187249930,4205,4205,4205,4205,7
|
|
20240712,150300,187220495,4210,4210,4210,4210,0
|
|
20240712,150200,187220495,4210,4195,4210,4195,1064
|
|
20240712,150100,182748145,4195,4195,4195,4195,3
|
|
20240712,150000,182735560,4190,4190,4190,4190,0
|
|
20240712,145900,182735560,4190,4190,4190,4190,0
|
|
20240712,145800,182735560,4190,4185,4190,4185,14118
|
|
20240712,145700,123633070,4185,4180,4185,4180,829
|
|
20240712,145600,120167555,4175,4175,4175,4175,0
|
|
20240712,145500,120167555,4175,4175,4175,4175,0
|
|
20240712,145400,120167555,4175,4175,4175,4175,101
|
|
20240712,145300,119745880,4175,4175,4175,4175,20
|
|
20240712,145200,119662380,4175,4175,4175,4175,0
|
|
20240712,145100,119662380,4175,4175,4175,4175,366
|
|
20240712,145000,118134330,4175,4175,4175,4175,231
|
|
20240712,144900,117169905,4165,4165,4165,4165,0
|
|
20240712,144800,117169905,4165,4165,4165,4165,0
|
|
20240712,144700,117169905,4165,4165,4165,4165,0
|
|
20240712,144600,117169905,4165,4170,4170,4165,217
|
|
20240712,144500,116265215,4170,4170,4170,4170,0
|
|
20240712,144400,116265215,4170,4170,4170,4170,0
|
|
20240712,144300,116265215,4170,4170,4170,4170,15
|
|
20240712,144200,116202665,4180,4180,4180,4180,0
|
|
20240712,144100,116202665,4180,4180,4180,4180,25
|
|
20240712,144000,116098165,4180,4180,4180,4180,0
|
|
20240712,143900,116098165,4180,4170,4180,4170,2747
|
|
20240712,143800,104643135,4180,4180,4180,4180,8
|
|
20240712,143700,104609695,4180,4180,4180,4180,24
|
|
20240712,143600,104509375,4160,4160,4160,4160,0
|
|
20240712,143500,104509375,4160,4160,4160,4160,33
|
|
20240712,143400,104372095,4160,4165,4165,4160,500
|
|
20240712,143300,102291345,4175,4175,4175,4175,2
|
|
20240712,143200,102282995,4180,4180,4180,4180,0
|
|
20240712,143100,102282995,4180,4180,4180,4180,0
|
|
20240712,143000,102282995,4180,4180,4180,4180,0
|
|
20240712,142900,102282995,4180,4180,4180,4180,0
|
|
20240712,142800,102282995,4180,4180,4180,4180,0
|
|
20240712,142700,102282995,4180,4180,4180,4180,0
|
|
20240712,142600,102282995,4180,4180,4180,4180,0
|
|
20240712,142500,102282995,4180,4180,4180,4180,0
|
|
20240712,142400,102282995,4180,4180,4180,4180,0
|
|
20240712,142300,102282995,4180,4180,4180,4180,0
|
|
20240712,142200,102282995,4180,4180,4180,4180,0
|
|
20240712,142100,102282995,4180,4180,4180,4180,0
|
|
20240712,142000,102282995,4180,4180,4180,4180,0
|
|
20240712,141900,102282995,4180,4175,4180,4175,500
|
|
20240712,141800,100194365,4165,4165,4165,4165,0
|
|
20240712,141700,100194365,4165,4165,4165,4165,96
|
|
20240712,141600,99794525,4175,4180,4180,4165,2932
|
|
20240712,141500,87553715,4180,4180,4180,4180,0
|
|
20240712,141400,87553715,4180,4180,4180,4180,30
|
|
20240712,141300,87428315,4165,4170,4170,4165,75
|
|
20240712,141200,87115915,4170,4170,4170,4170,0
|
|
20240712,141100,87115915,4170,4175,4175,4170,143
|
|
20240712,141000,86519550,4180,4180,4180,4180,0
|
|
20240712,140900,86519550,4180,4180,4180,4180,2
|
|
20240712,140800,86511190,4185,4185,4185,4185,0
|
|
20240712,140700,86511190,4185,4185,4185,4185,0
|
|
20240712,140600,86511190,4185,4185,4185,4185,0
|
|
20240712,140500,86511190,4185,4185,4185,4185,0
|
|
20240712,140400,86511190,4185,4185,4185,4185,0
|
|
20240712,140300,86511190,4185,4185,4185,4185,0
|
|
20240712,140200,86511190,4185,4185,4185,4185,0
|
|
20240712,140100,86511190,4185,4185,4185,4185,1
|
|
20240712,140000,86507005,4185,4185,4185,4185,0
|
|
20240712,135900,86507005,4185,4185,4185,4185,0
|
|
20240712,135800,86507005,4185,4185,4185,4185,0
|
|
20240712,135700,86507005,4185,4185,4185,4185,0
|
|
20240712,135600,86507005,4185,4185,4185,4185,0
|
|
20240712,135500,86507005,4185,4180,4185,4180,3
|
|
20240712,135400,86494460,4175,4175,4175,4175,0
|
|
20240712,135300,86494460,4175,4175,4175,4175,0
|
|
20240712,135200,86494460,4175,4175,4175,4175,1
|
|
20240712,135100,86490285,4180,4180,4180,4180,1
|
|
20240712,135000,86486105,4185,4185,4185,4185,0
|
|
20240712,134900,86486105,4185,4185,4185,4185,0
|
|
20240712,134800,86486105,4185,4185,4185,4185,0
|
|
20240712,134700,86486105,4185,4185,4185,4185,1
|
|
20240712,134600,86481920,4185,4185,4185,4185,0
|
|
20240712,134500,86481920,4185,4185,4185,4185,0
|
|
20240712,134400,86481920,4185,4185,4185,4185,0
|
|
20240712,134300,86481920,4185,4185,4185,4185,0
|
|
20240712,134200,86481920,4185,4185,4185,4185,0
|
|
20240712,134100,86481920,4185,4185,4185,4185,0
|
|
20240712,134000,86481920,4185,4185,4185,4185,0
|
|
20240712,133900,86481920,4185,4185,4185,4185,0
|
|
20240712,133800,86481920,4185,4185,4185,4185,0
|
|
20240712,133700,86481920,4185,4185,4185,4185,0
|
|
20240712,133600,86481920,4185,4185,4185,4185,0
|
|
20240712,133500,86481920,4185,4185,4185,4185,0
|
|
20240712,133400,86481920,4185,4185,4185,4185,0
|
|
20240712,133300,86481920,4185,4185,4185,4185,0
|
|
20240712,133200,86481920,4185,4185,4185,4185,0
|
|
20240712,133100,86481920,4185,4185,4185,4185,1
|
|
20240712,133000,86477735,4185,4185,4185,4185,0
|
|
20240712,132900,86477735,4185,4185,4185,4185,0
|
|
20240712,132800,86477735,4185,4185,4185,4185,0
|
|
20240712,132700,86477735,4185,4185,4185,4185,0
|
|
20240712,132600,86477735,4185,4185,4185,4185,0
|
|
20240712,132500,86477735,4185,4185,4185,4185,0
|
|
20240712,132400,86477735,4185,4185,4185,4185,0
|
|
20240712,132300,86477735,4185,4185,4185,4185,0
|
|
20240712,132200,86477735,4185,4185,4185,4185,0
|
|
20240712,132100,86477735,4185,4185,4185,4185,0
|
|
20240712,132000,86477735,4185,4185,4185,4185,0
|
|
20240712,131900,86477735,4185,4185,4185,4185,0
|
|
20240712,131800,86477735,4185,4185,4185,4185,0
|
|
20240712,131700,86477735,4185,4185,4185,4185,0
|
|
20240712,131600,86477735,4185,4185,4185,4185,0
|
|
20240712,131500,86477735,4185,4185,4185,4185,2
|
|
20240712,131400,86469365,4160,4165,4165,4160,635
|
|
20240712,131300,83826810,4185,4185,4185,4185,0
|
|
20240712,131200,83826810,4185,4185,4185,4185,0
|
|
20240712,131100,83826810,4185,4185,4185,4185,0
|
|
20240712,131000,83826810,4185,4185,4185,4185,0
|
|
20240712,130900,83826810,4185,4185,4185,4185,0
|
|
20240712,130800,83826810,4185,4185,4185,4185,0
|
|
20240712,130700,83826810,4185,4185,4185,4185,0
|
|
20240712,130600,83826810,4185,4185,4185,4185,0
|
|
20240712,130500,83826810,4185,4185,4185,4185,0
|
|
20240712,130400,83826810,4185,4185,4185,4185,0
|
|
20240712,130300,83826810,4185,4185,4185,4185,0
|
|
20240712,130200,83826810,4185,4185,4185,4185,0
|
|
20240712,130100,83826810,4185,4185,4185,4185,0
|
|
20240712,130000,83826810,4185,4185,4185,4185,0
|
|
20240712,125900,83826810,4185,4185,4185,4185,0
|
|
20240712,125800,83826810,4185,4185,4185,4185,0
|
|
20240712,125700,83826810,4185,4185,4185,4185,0
|
|
20240712,125600,83826810,4185,4185,4185,4185,0
|
|
20240712,125500,83826810,4185,4185,4185,4185,0
|
|
20240712,125400,83826810,4185,4185,4185,4185,1
|
|
20240712,125300,83822625,4185,4185,4185,4185,6
|
|
20240712,125200,83797515,4185,4185,4185,4185,1
|
|
20240712,125100,83793330,4185,4170,4185,4160,1161
|
|
20240712,125000,78958400,4170,4170,4170,4170,0
|
|
20240712,124900,78958400,4170,4170,4170,4170,0
|
|
20240712,124800,78958400,4170,4170,4170,4170,0
|
|
20240712,124700,78958400,4170,4170,4170,4170,19
|
|
20240712,124600,78879170,4170,4170,4170,4170,0
|
|
20240712,124500,78879170,4170,4170,4170,4170,0
|
|
20240712,124400,78879170,4170,4170,4170,4170,0
|
|
20240712,124300,78879170,4170,4170,4170,4170,10
|
|
20240712,124200,78837470,4170,4170,4170,4170,0
|
|
20240712,124100,78837470,4170,4170,4170,4170,0
|
|
20240712,124000,78837470,4170,4170,4170,4170,0
|
|
20240712,123900,78837470,4170,4170,4170,4170,0
|
|
20240712,123800,78837470,4170,4170,4170,4170,194
|
|
20240712,123700,78028490,4185,4185,4185,4185,50
|
|
20240712,123600,77819240,4170,4170,4170,4170,0
|
|
20240712,123500,77819240,4170,4170,4170,4170,0
|
|
20240712,123400,77819240,4170,4170,4170,4170,0
|
|
20240712,123300,77819240,4170,4170,4170,4170,0
|
|
20240712,123200,77819240,4170,4170,4170,4170,0
|
|
20240712,123100,77819240,4170,4170,4170,4170,0
|
|
20240712,123000,77819240,4170,4170,4170,4170,0
|
|
20240712,122900,77819240,4170,4170,4170,4170,0
|
|
20240712,122800,77819240,4170,4170,4170,4170,0
|
|
20240712,122700,77819240,4170,4170,4170,4170,0
|
|
20240712,122600,77819240,4170,4170,4170,4170,0
|
|
20240712,122500,77819240,4170,4185,4185,4170,221
|
|
20240712,122400,76894670,4190,4190,4190,4190,0
|
|
20240712,122300,76894670,4190,4190,4190,4190,0
|
|
20240712,122200,76894670,4190,4190,4190,4190,1
|
|
20240712,122100,76890480,4170,4170,4170,4170,0
|
|
20240712,122000,76890480,4170,4170,4170,4170,0
|
|
20240712,121900,76890480,4170,4170,4170,4170,0
|
|
20240712,121800,76890480,4170,4170,4170,4170,10
|
|
20240712,121700,76848780,4170,4170,4170,4170,0
|
|
20240712,121600,76848780,4170,4170,4170,4170,0
|
|
20240712,121500,76848780,4170,4170,4170,4170,0
|
|
20240712,121400,76848780,4170,4170,4170,4170,0
|
|
20240712,121300,76848780,4170,4170,4170,4170,0
|
|
20240712,121200,76848780,4170,4170,4170,4170,0
|
|
20240712,121100,76848780,4170,4170,4170,4170,0
|
|
20240712,121000,76848780,4170,4170,4170,4170,2
|
|
20240712,120900,76840440,4190,4190,4190,4190,1
|
|
20240712,120800,76836250,4185,4185,4185,4185,0
|
|
20240712,120700,76836250,4185,4185,4185,4185,32
|
|
20240712,120600,76702330,4190,4190,4190,4190,0
|
|
20240712,120500,76702330,4190,4190,4190,4190,200
|
|
20240712,120400,75864330,4195,4195,4195,4195,0
|
|
20240712,120300,75864330,4195,4195,4195,4195,0
|
|
20240712,120200,75864330,4195,4195,4195,4195,0
|
|
20240712,120100,75864330,4195,4195,4195,4195,0
|
|
20240712,120000,75864330,4195,4195,4195,4195,1
|
|
20240712,115900,75860135,4165,4165,4165,4165,0
|
|
20240712,115800,75860135,4165,4165,4165,4165,0
|
|
20240712,115700,75860135,4165,4175,4175,4165,1206
|
|
20240712,115600,70836445,4175,4175,4175,4175,0
|
|
20240712,115500,70836445,4175,4175,4175,4175,1
|
|
20240712,115400,70832270,4195,4195,4195,4195,0
|
|
20240712,115300,70832270,4195,4195,4195,4195,0
|
|
20240712,115200,70832270,4195,4195,4195,4195,0
|
|
20240712,115100,70832270,4195,4195,4195,4195,0
|
|
20240712,115000,70832270,4195,4195,4195,4195,1
|
|
20240712,114900,70828075,4195,4195,4195,4195,0
|
|
20240712,114800,70828075,4195,4195,4195,4195,0
|
|
20240712,114700,70828075,4195,4195,4195,4195,0
|
|
20240712,114600,70828075,4195,4195,4195,4195,0
|
|
20240712,114500,70828075,4195,4195,4195,4195,0
|
|
20240712,114400,70828075,4195,4195,4195,4195,0
|
|
20240712,114300,70828075,4195,4195,4195,4195,0
|
|
20240712,114200,70828075,4195,4195,4195,4195,22
|
|
20240712,114100,70735785,4195,4195,4195,4195,0
|
|
20240712,114000,70735785,4195,4195,4195,4195,0
|
|
20240712,113900,70735785,4195,4195,4195,4195,50
|
|
20240712,113800,70526035,4170,4170,4170,4170,0
|
|
20240712,113700,70526035,4170,4170,4170,4170,0
|
|
20240712,113600,70526035,4170,4170,4170,4170,0
|
|
20240712,113500,70526035,4170,4170,4170,4170,0
|
|
20240712,113400,70526035,4170,4170,4170,4170,0
|
|
20240712,113300,70526035,4170,4175,4175,4170,350
|
|
20240712,113200,69066285,4175,4175,4175,4175,0
|
|
20240712,113100,69066285,4175,4175,4175,4175,0
|
|
20240712,113000,69066285,4175,4175,4175,4175,0
|
|
20240712,112900,69066285,4175,4175,4175,4175,0
|
|
20240712,112800,69066285,4175,4175,4175,4175,1
|
|
20240712,112700,69062110,4175,4175,4175,4175,0
|
|
20240712,112600,69062110,4175,4175,4175,4175,0
|
|
20240712,112500,69062110,4175,4175,4175,4175,0
|
|
20240712,112400,69062110,4175,4180,4180,4175,550
|
|
20240712,112300,66765570,4180,4180,4180,4180,0
|
|
20240712,112200,66765570,4180,4185,4185,4180,450
|
|
20240712,112100,64883685,4185,4185,4185,4185,0
|
|
20240712,112000,64883685,4185,4185,4185,4185,0
|
|
20240712,111900,64883685,4185,4185,4185,4185,23
|
|
20240712,111800,64787430,4180,4180,4180,4180,0
|
|
20240712,111700,64787430,4180,4180,4180,4180,0
|
|
20240712,111600,64787430,4180,4180,4180,4180,0
|
|
20240712,111500,64787430,4180,4180,4180,4180,0
|
|
20240712,111400,64787430,4180,4180,4180,4180,0
|
|
20240712,111300,64787430,4180,4180,4180,4180,0
|
|
20240712,111200,64787430,4180,4180,4180,4180,0
|
|
20240712,111100,64787430,4180,4180,4180,4180,0
|
|
20240712,111000,64787430,4180,4185,4185,4180,166
|
|
20240712,110900,64092725,4185,4185,4185,4185,7
|
|
20240712,110800,64063430,4185,4190,4190,4185,250
|
|
20240712,110700,63016945,4190,4190,4190,4190,0
|
|
20240712,110600,63016945,4190,4190,4190,4190,0
|
|
20240712,110500,63016945,4190,4190,4190,4190,0
|
|
20240712,110400,63016945,4190,4190,4190,4190,0
|
|
20240712,110300,63016945,4190,4190,4190,4190,0
|
|
20240712,110200,63016945,4190,4190,4190,4190,0
|
|
20240712,110100,63016945,4190,4190,4190,4190,0
|
|
20240712,110000,63016945,4190,4190,4190,4190,0
|
|
20240712,105900,63016945,4190,4190,4190,4190,0
|
|
20240712,105800,63016945,4190,4190,4190,4190,0
|
|
20240712,105700,63016945,4190,4190,4190,4190,0
|
|
20240712,105600,63016945,4190,4190,4190,4190,0
|
|
20240712,105500,63016945,4190,4190,4190,4190,0
|
|
20240712,105400,63016945,4190,4190,4190,4190,0
|
|
20240712,105300,63016945,4190,4190,4190,4190,0
|
|
20240712,105200,63016945,4190,4190,4190,4190,33
|
|
20240712,105100,62878675,4190,4190,4190,4190,0
|
|
20240712,105000,62878675,4190,4190,4190,4190,0
|
|
20240712,104900,62878675,4190,4190,4190,4190,0
|
|
20240712,104800,62878675,4190,4200,4200,4190,426
|
|
20240712,104700,61089995,4200,4200,4200,4200,36
|
|
20240712,104600,60938795,4200,4200,4200,4200,665
|
|
20240712,104500,58145795,4200,4200,4200,4200,0
|
|
20240712,104400,58145795,4200,4200,4200,4200,0
|
|
20240712,104300,58145795,4200,4200,4200,4200,23
|
|
20240712,104200,58049195,4200,4200,4200,4200,0
|
|
20240712,104100,58049195,4200,4200,4200,4200,0
|
|
20240712,104000,58049195,4200,4200,4200,4200,5
|
|
20240712,103900,58028195,4190,4190,4190,4190,420
|
|
20240712,103800,56268395,4200,4200,4200,4200,0
|
|
20240712,103700,56268395,4200,4200,4200,4200,0
|
|
20240712,103600,56268395,4200,4200,4200,4200,0
|
|
20240712,103500,56268395,4200,4200,4200,4200,0
|
|
20240712,103400,56268395,4200,4200,4200,4200,0
|
|
20240712,103300,56268395,4200,4200,4200,4200,5
|
|
20240712,103200,56247395,4200,4200,4200,4200,0
|
|
20240712,103100,56247395,4200,4200,4200,4200,0
|
|
20240712,103000,56247395,4200,4200,4200,4200,0
|
|
20240712,102900,56247395,4200,4190,4200,4190,58
|
|
20240712,102800,56004355,4190,4195,4195,4190,527
|
|
20240712,102700,53794865,4200,4200,4200,4200,0
|
|
20240712,102600,53794865,4200,4200,4200,4200,317
|
|
20240712,102500,52463465,4200,4200,4200,4200,0
|
|
20240712,102400,52463465,4200,4200,4200,4200,300
|
|
20240712,102300,51203465,4210,4205,4210,4205,2
|
|
20240712,102200,51195050,4205,4205,4205,4205,0
|
|
20240712,102100,51195050,4205,4205,4205,4205,102
|
|
20240712,102000,50766140,4210,4210,4210,4210,0
|
|
20240712,101900,50766140,4210,4210,4210,4210,1
|
|
20240712,101800,50761930,4205,4205,4205,4205,6
|
|
20240712,101700,50736700,4205,4205,4205,4205,0
|
|
20240712,101600,50736700,4205,4205,4205,4205,0
|
|
20240712,101500,50736700,4205,4205,4205,4205,233
|
|
20240712,101400,49756935,4210,4210,4210,4210,5
|
|
20240712,101300,49735885,4205,4205,4205,4205,0
|
|
20240712,101200,49735885,4205,4205,4205,4205,0
|
|
20240712,101100,49735885,4205,4205,4205,4205,353
|
|
20240712,101000,48251520,4205,4205,4205,4205,1
|
|
20240712,100900,48247315,4200,4200,4200,4200,0
|
|
20240712,100800,48247315,4200,4200,4200,4200,42
|
|
20240712,100700,48070915,4200,4195,4200,4195,858
|
|
20240712,100600,44469105,4195,4195,4195,4195,0
|
|
20240712,100500,44469105,4195,4195,4195,4195,0
|
|
20240712,100400,44469105,4195,4195,4195,4195,0
|
|
20240712,100300,44469105,4195,4195,4195,4195,0
|
|
20240712,100200,44469105,4195,4195,4195,4195,1
|
|
20240712,100100,44464910,4195,4195,4195,4195,3
|
|
20240712,100000,44452325,4195,4195,4195,4195,1
|
|
20240712,095900,44448130,4195,4195,4195,4195,1
|
|
20240712,095800,44443935,4195,4195,4195,4195,0
|
|
20240712,095700,44443935,4195,4185,4195,4170,605
|
|
20240712,095600,41920035,4185,4185,4185,4185,0
|
|
20240712,095500,41920035,4185,4185,4185,4185,28
|
|
20240712,095400,41802855,4185,4185,4195,4185,59
|
|
20240712,095300,41555820,4195,4195,4195,4195,0
|
|
20240712,095200,41555820,4195,4185,4195,4185,59
|
|
20240712,095100,41308895,4185,4185,4185,4185,21
|
|
20240712,095000,41221010,4195,4195,4195,4195,10
|
|
20240712,094900,41179060,4200,4200,4200,4200,0
|
|
20240712,094800,41179060,4200,4200,4200,4200,0
|
|
20240712,094700,41179060,4200,4200,4200,4200,0
|
|
20240712,094600,41179060,4200,4180,4200,4180,404
|
|
20240712,094500,39490320,4200,4200,4200,4200,275
|
|
20240712,094400,38335320,4180,4185,4185,4180,503
|
|
20240712,094300,36232705,4200,4200,4200,4200,0
|
|
20240712,094200,36232705,4200,4180,4200,4180,53
|
|
20240712,094100,36011145,4200,4200,4200,4200,2
|
|
20240712,094000,36002745,4200,4200,4200,4200,1
|
|
20240712,093900,35998545,4170,4200,4200,4170,1140
|
|
20240712,093800,31242360,4200,4200,4200,4200,0
|
|
20240712,093700,31242360,4200,4200,4200,4200,0
|
|
20240712,093600,31242360,4200,4200,4200,4200,0
|
|
20240712,093500,31242360,4200,4200,4200,4200,0
|
|
20240712,093400,31242360,4200,4195,4200,4195,4
|
|
20240712,093300,31225575,4190,4195,4195,4190,127
|
|
20240712,093200,30693440,4205,4205,4205,4205,0
|
|
20240712,093100,30693440,4205,4205,4205,4205,52
|
|
20240712,093000,30474780,4175,4175,4175,4175,2
|
|
20240712,092900,30466430,4220,4220,4220,4220,0
|
|
20240712,092800,30466430,4220,4220,4220,4220,0
|
|
20240712,092700,30466430,4220,4220,4220,4220,0
|
|
20240712,092600,30466430,4220,4195,4220,4110,3904
|
|
20240712,092500,14281205,4195,4200,4200,4195,277
|
|
20240712,092400,13117865,4200,4200,4200,4200,0
|
|
20240712,092300,13117865,4200,4200,4200,4200,355
|
|
20240712,092200,11626865,4220,4220,4220,4220,1
|
|
20240712,092100,11622645,4220,4200,4220,4200,156
|
|
20240712,092000,10967425,4220,4220,4220,4220,11
|
|
20240712,091900,10921005,4220,4220,4220,4220,0
|
|
20240712,091800,10921005,4220,4220,4220,4220,97
|
|
20240712,091700,10511665,4220,4220,4220,4220,0
|
|
20240712,091600,10511665,4220,4220,4220,4220,0
|
|
20240712,091500,10511665,4220,4220,4220,4220,116
|
|
20240712,091400,10022145,4220,4220,4220,4220,0
|
|
20240712,091300,10022145,4220,4220,4220,4220,23
|
|
20240712,091200,9925085,4225,4220,4225,4220,2
|
|
20240712,091100,9916640,4220,4220,4220,4220,1
|
|
20240712,091000,9912420,4200,4200,4200,4200,28
|
|
20240712,090900,9794820,4200,4225,4225,4200,61
|
|
20240712,090800,9537970,4235,4235,4235,4235,0
|
|
20240712,090700,9537970,4235,4235,4235,4235,100
|
|
20240712,090600,9114470,4235,4235,4235,4235,0
|
|
20240712,090500,9114470,4235,4235,4235,4235,1
|
|
20240712,090400,9110235,4200,4240,4240,4200,12
|
|
20240712,090300,9059395,4195,4195,4195,4195,0
|
|
20240712,090200,9059395,4195,4195,4195,4195,1
|
|
20240712,090100,9055200,4200,4200,4200,4200,528
|
|
20240712,090000,6837600,4200,4200,4200,4200,1628
|