579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183600,448404900,10010,10010,10010,10010,1848
|
|
20240712,183500,448404900,10010,10010,10010,10010,0
|
|
20240712,183400,448404900,10010,10010,10010,10010,0
|
|
20240712,183300,448404900,10010,10010,10010,10010,0
|
|
20240712,183200,448404900,10010,10010,10010,10010,0
|
|
20240712,183100,448404900,10010,10010,10010,10010,0
|
|
20240712,183000,448404900,10010,10010,10010,10010,0
|
|
20240712,182900,448404900,10010,10010,10010,10010,0
|
|
20240712,182800,448404900,10010,10010,10010,10010,0
|
|
20240712,182700,448404900,10010,10010,10010,10010,0
|
|
20240712,182600,448404900,10010,10010,10010,10010,0
|
|
20240712,182500,448404900,10010,10010,10010,10010,0
|
|
20240712,182400,448404900,10010,10010,10010,10010,0
|
|
20240712,182300,448404900,10010,10010,10010,10010,0
|
|
20240712,182200,448404900,10010,10010,10010,10010,0
|
|
20240712,182100,448404900,10010,10010,10010,10010,0
|
|
20240712,182000,448404900,10010,10010,10010,10010,0
|
|
20240712,181900,448404900,10010,10010,10010,10010,0
|
|
20240712,181800,448404900,10010,10010,10010,10010,0
|
|
20240712,181700,448404900,10010,10010,10010,10010,0
|
|
20240712,181600,448404900,10010,10010,10010,10010,0
|
|
20240712,181500,448404900,10010,10010,10010,10010,0
|
|
20240712,181400,448404900,10010,10010,10010,10010,0
|
|
20240712,181300,448404900,10010,10010,10010,10010,0
|
|
20240712,181200,448404900,10010,10010,10010,10010,0
|
|
20240712,181100,448404900,10010,10010,10010,10010,0
|
|
20240712,181000,448404900,10010,10010,10010,10010,0
|
|
20240712,180900,448404900,10010,10010,10010,10010,0
|
|
20240712,180800,448404900,10010,10010,10010,10010,0
|
|
20240712,180700,448404900,10010,10010,10010,10010,0
|
|
20240712,180600,448404900,10010,10010,10010,10010,1848
|
|
20240712,180500,448404900,10010,10010,10010,10010,0
|
|
20240712,180400,448404900,10010,10010,10010,10010,0
|
|
20240712,180300,448404900,10010,10010,10010,10010,0
|
|
20240712,180200,448404900,10010,10010,10010,10010,0
|
|
20240712,180100,448404900,10010,10010,10010,10010,0
|
|
20240712,180000,448404900,10010,10010,10010,10010,0
|
|
20240712,175900,448404900,10010,10010,10010,10010,0
|
|
20240712,175800,448404900,10010,10010,10010,10010,0
|
|
20240712,175700,448404900,10010,10010,10010,10010,0
|
|
20240712,175600,448404900,10010,10010,10010,10010,0
|
|
20240712,175500,448404900,10010,10010,10010,10010,0
|
|
20240712,175400,448404900,10010,10010,10010,10010,0
|
|
20240712,175300,448404900,10010,10010,10010,10010,0
|
|
20240712,175200,448404900,10010,10010,10010,10010,0
|
|
20240712,175100,448404900,10010,10010,10010,10010,0
|
|
20240712,175000,448404900,10010,10010,10010,10010,0
|
|
20240712,174900,448404900,10010,10010,10010,10010,0
|
|
20240712,174800,448404900,10010,10010,10010,10010,0
|
|
20240712,174700,448404900,10010,10010,10010,10010,0
|
|
20240712,174600,448404900,10010,10010,10010,10010,0
|
|
20240712,174500,448404900,10010,10010,10010,10010,0
|
|
20240712,174400,448404900,10010,10010,10010,10010,0
|
|
20240712,174300,448404900,10010,10010,10010,10010,0
|
|
20240712,174200,448404900,10010,10010,10010,10010,0
|
|
20240712,174100,448404900,10010,10010,10010,10010,0
|
|
20240712,174000,448404900,10010,10010,10010,10010,0
|
|
20240712,173900,448404900,10010,10010,10010,10010,0
|
|
20240712,173800,448404900,10010,10010,10010,10010,0
|
|
20240712,173700,448404900,10010,10010,10010,10010,0
|
|
20240712,173600,448404900,10010,10010,10010,10010,1848
|
|
20240712,173500,448404900,10010,10010,10010,10010,0
|
|
20240712,173400,448404900,10010,10010,10010,10010,0
|
|
20240712,173300,448404900,10010,10010,10010,10010,0
|
|
20240712,173200,448404900,10010,10010,10010,10010,0
|
|
20240712,173100,448404900,10010,10010,10010,10010,0
|
|
20240712,173000,448404900,10010,10010,10010,10010,0
|
|
20240712,172900,448404900,10010,10010,10010,10010,0
|
|
20240712,172800,448404900,10010,10010,10010,10010,0
|
|
20240712,172700,448404900,10010,10010,10010,10010,0
|
|
20240712,172600,448404900,10010,10010,10010,10010,0
|
|
20240712,172500,448404900,10010,10010,10010,10010,0
|
|
20240712,172400,448404900,10010,10010,10010,10010,0
|
|
20240712,172300,448404900,10010,10010,10010,10010,0
|
|
20240712,172200,448404900,10010,10010,10010,10010,0
|
|
20240712,172100,448404900,10010,10010,10010,10010,0
|
|
20240712,172000,448404900,10010,10010,10010,10010,0
|
|
20240712,171900,448404900,10010,10010,10010,10010,0
|
|
20240712,171800,448404900,10010,10010,10010,10010,0
|
|
20240712,171700,448404900,10010,10010,10010,10010,0
|
|
20240712,171600,448404900,10010,10010,10010,10010,0
|
|
20240712,171500,448404900,10010,10010,10010,10010,0
|
|
20240712,171400,448404900,10010,10010,10010,10010,0
|
|
20240712,171300,448404900,10010,10010,10010,10010,0
|
|
20240712,171200,448404900,10010,10010,10010,10010,0
|
|
20240712,171100,448404900,10010,10010,10010,10010,0
|
|
20240712,171000,448404900,10010,10010,10010,10010,0
|
|
20240712,170900,448404900,10010,10010,10010,10010,0
|
|
20240712,170800,448404900,10010,10010,10010,10010,0
|
|
20240712,170700,448404900,10010,10010,10010,10010,0
|
|
20240712,170600,448404900,10010,10010,10010,10010,1848
|
|
20240712,170500,448404900,10010,10010,10010,10010,0
|
|
20240712,170400,448404900,10010,10010,10010,10010,0
|
|
20240712,170300,448404900,10010,10010,10010,10010,0
|
|
20240712,170200,448404900,10010,10010,10010,10010,0
|
|
20240712,170100,448404900,10010,10010,10010,10010,0
|
|
20240712,170000,448404900,10010,10010,10010,10010,0
|
|
20240712,165900,448404900,10010,10010,10010,10010,0
|
|
20240712,165800,448404900,10010,10010,10010,10010,0
|
|
20240712,165700,448404900,10010,10010,10010,10010,0
|
|
20240712,165600,448404900,10010,10010,10010,10010,0
|
|
20240712,165500,448404900,10010,10010,10010,10010,0
|
|
20240712,165400,448404900,10010,10010,10010,10010,0
|
|
20240712,165300,448404900,10010,10010,10010,10010,0
|
|
20240712,165200,448404900,10010,10010,10010,10010,0
|
|
20240712,165100,448404900,10010,10010,10010,10010,0
|
|
20240712,165000,448404900,10010,10010,10010,10010,0
|
|
20240712,164900,448404900,10010,10010,10010,10010,0
|
|
20240712,164800,448404900,10010,10010,10010,10010,0
|
|
20240712,164700,448404900,10010,10010,10010,10010,0
|
|
20240712,164600,448404900,10010,10010,10010,10010,0
|
|
20240712,164500,448404900,10010,10010,10010,10010,0
|
|
20240712,164400,448404900,10010,10010,10010,10010,0
|
|
20240712,164300,448404900,10010,10010,10010,10010,0
|
|
20240712,164200,448404900,10010,10010,10010,10010,0
|
|
20240712,164100,448404900,10010,10010,10010,10010,0
|
|
20240712,164000,448404900,10010,10010,10010,10010,0
|
|
20240712,163900,448404900,10010,10010,10010,10010,0
|
|
20240712,163800,448404900,10010,10010,10010,10010,0
|
|
20240712,163700,448404900,10010,10010,10010,10010,0
|
|
20240712,163600,448404900,10010,10010,10010,10010,1848
|
|
20240712,163500,448404900,10010,10010,10010,10010,0
|
|
20240712,163400,448404900,10010,10010,10010,10010,0
|
|
20240712,163300,448404900,10010,10010,10010,10010,0
|
|
20240712,163200,448404900,10010,10010,10010,10010,0
|
|
20240712,163100,448404900,10010,10010,10010,10010,0
|
|
20240712,163000,448404900,10010,10010,10010,10010,0
|
|
20240712,162900,448404900,10010,10010,10010,10010,0
|
|
20240712,162800,448404900,10010,10010,10010,10010,0
|
|
20240712,162700,448404900,10010,10010,10010,10010,0
|
|
20240712,162600,448404900,10010,10010,10010,10010,0
|
|
20240712,162500,448404900,10010,10010,10010,10010,0
|
|
20240712,162400,448404900,10010,10010,10010,10010,0
|
|
20240712,162300,448404900,10010,10010,10010,10010,0
|
|
20240712,162200,448404900,10010,10010,10010,10010,0
|
|
20240712,162100,448404900,10010,10010,10010,10010,0
|
|
20240712,162000,448404900,10010,10010,10010,10010,0
|
|
20240712,161900,448404900,10010,10010,10010,10010,0
|
|
20240712,161800,448404900,10010,10010,10010,10010,0
|
|
20240712,161700,448404900,10010,10010,10010,10010,0
|
|
20240712,161600,448404900,10010,10010,10010,10010,0
|
|
20240712,161500,448404900,10010,10010,10010,10010,0
|
|
20240712,161400,448404900,10010,10010,10010,10010,0
|
|
20240712,161300,448404900,10010,10010,10010,10010,0
|
|
20240712,161200,448404900,10010,10010,10010,10010,0
|
|
20240712,161100,448404900,10010,10010,10010,10010,0
|
|
20240712,161000,448404900,10010,10010,10010,10010,0
|
|
20240712,160900,448404900,10010,10010,10010,10010,0
|
|
20240712,160800,448404900,10010,10010,10010,10010,0
|
|
20240712,160700,448404900,10010,10010,10010,10010,0
|
|
20240712,160600,448404900,10010,10010,10010,10010,1848
|
|
20240712,160500,448404900,10010,10010,10010,10010,0
|
|
20240712,160400,448404900,10010,10010,10010,10010,0
|
|
20240712,160300,448404900,10010,10010,10010,10010,0
|
|
20240712,160200,448404900,10010,10010,10010,10010,0
|
|
20240712,160100,448404900,10010,10010,10010,10010,0
|
|
20240712,160000,448404900,10010,10010,10010,10010,0
|
|
20240712,155900,448404900,10010,10010,10010,10010,0
|
|
20240712,155800,448404900,10010,10010,10010,10010,0
|
|
20240712,155700,448404900,10010,10010,10010,10010,0
|
|
20240712,155600,448404900,10010,10010,10010,10010,0
|
|
20240712,155500,448404900,10010,10010,10010,10010,0
|
|
20240712,155400,448404900,10010,10010,10010,10010,0
|
|
20240712,155300,448404900,10010,10010,10010,10010,0
|
|
20240712,155200,448404900,10010,10010,10010,10010,0
|
|
20240712,155100,448404900,10010,10010,10010,10010,0
|
|
20240712,155000,448404900,10010,10010,10010,10010,0
|
|
20240712,154900,448404900,10010,10010,10010,10010,0
|
|
20240712,154800,448404900,10010,10010,10010,10010,0
|
|
20240712,154700,448404900,10010,10010,10010,10010,0
|
|
20240712,154600,448404900,10010,10010,10010,10010,0
|
|
20240712,154500,448404900,10010,10010,10010,10010,0
|
|
20240712,154400,448404900,10010,10010,10010,10010,0
|
|
20240712,154300,448404900,10010,10010,10010,10010,0
|
|
20240712,154200,448404900,10010,10010,10010,10010,0
|
|
20240712,154100,448404900,10010,10010,10010,10010,0
|
|
20240712,154000,448404900,10010,10010,10010,10010,0
|
|
20240712,153900,448404900,10010,10010,10010,10010,0
|
|
20240712,153800,448404900,10010,10010,10010,10010,0
|
|
20240712,153700,448404900,10010,10010,10010,10010,0
|
|
20240712,153600,448404900,10010,10010,10010,10010,1848
|
|
20240712,153500,448404900,10010,10010,10010,10010,0
|
|
20240712,153400,448404900,10010,10010,10010,10010,0
|
|
20240712,153300,448404900,10010,10010,10010,10010,0
|
|
20240712,153200,448404900,10010,10010,10010,10010,0
|
|
20240712,153100,448404900,10010,10010,10010,10010,0
|
|
20240712,153000,448404900,10010,10010,10010,10010,1848
|
|
20240712,152900,429906420,10040,10040,10040,10040,0
|
|
20240712,152800,429906420,10040,10040,10040,10040,0
|
|
20240712,152700,429906420,10040,10040,10040,10040,0
|
|
20240712,152600,429906420,10040,10040,10040,10040,0
|
|
20240712,152500,429906420,10040,10040,10040,10040,0
|
|
20240712,152400,429906420,10040,10040,10040,10040,0
|
|
20240712,152300,429906420,10040,10040,10040,10040,0
|
|
20240712,152200,429906420,10040,10040,10040,10040,0
|
|
20240712,152100,429906420,10040,10040,10040,10040,0
|
|
20240712,152000,429906420,10040,10040,10040,10040,0
|
|
20240712,151900,429906420,10040,10040,10040,10020,38
|
|
20240712,151800,429525200,10030,10040,10040,10030,36
|
|
20240712,151700,429164070,10030,10030,10030,10030,0
|
|
20240712,151600,429164070,10030,10030,10030,10030,0
|
|
20240712,151500,429164070,10030,10030,10030,10030,67
|
|
20240712,151400,428492060,10030,10020,10030,10020,13
|
|
20240712,151300,428361750,10020,10030,10030,10020,10
|
|
20240712,151200,428261540,10020,10020,10020,10020,8
|
|
20240712,151100,428181380,10020,10020,10020,10020,8
|
|
20240712,151000,428101220,10030,10020,10030,10020,6
|
|
20240712,150900,428041070,10030,10030,10030,10030,20
|
|
20240712,150800,427840470,10030,10030,10030,10030,1
|
|
20240712,150700,427830440,10030,10030,10030,10030,0
|
|
20240712,150600,427830440,10030,10020,10030,10020,194
|
|
20240712,150500,425886060,10020,10020,10020,10020,0
|
|
20240712,150400,425886060,10020,10020,10020,10020,100
|
|
20240712,150300,424884060,10030,10030,10030,10030,0
|
|
20240712,150200,424884060,10030,10030,10030,10030,0
|
|
20240712,150100,424884060,10030,10030,10030,10030,0
|
|
20240712,150000,424884060,10030,10030,10030,10030,1
|
|
20240712,145900,424874030,10030,10030,10030,10030,0
|
|
20240712,145800,424874030,10030,10030,10030,10030,1
|
|
20240712,145700,424864000,10020,10020,10020,10020,0
|
|
20240712,145600,424864000,10020,10030,10030,10020,102
|
|
20240712,145500,423841940,10030,10030,10030,10030,3
|
|
20240712,145400,423811850,10020,10020,10020,10020,5
|
|
20240712,145300,423761750,10020,10020,10020,10020,190
|
|
20240712,145200,421857950,10010,10010,10010,10010,105
|
|
20240712,145100,420806900,10010,10010,10010,10010,300
|
|
20240712,145000,417803900,10010,10020,10020,10010,224
|
|
20240712,144900,415561420,10020,10020,10020,10020,300
|
|
20240712,144800,412555420,10030,10030,10030,10030,13
|
|
20240712,144700,412425030,10030,10020,10030,10020,67
|
|
20240712,144600,411753320,10030,10030,10030,10030,295
|
|
20240712,144500,408794470,10030,10030,10030,10030,0
|
|
20240712,144400,408794470,10030,10030,10030,10030,0
|
|
20240712,144300,408794470,10030,10030,10030,10030,63
|
|
20240712,144200,408162580,10030,10030,10030,10030,0
|
|
20240712,144100,408162580,10030,10030,10030,10030,50
|
|
20240712,144000,407661080,10030,10030,10030,10030,0
|
|
20240712,143900,407661080,10030,10030,10030,10030,0
|
|
20240712,143800,407661080,10030,10030,10030,10030,20
|
|
20240712,143700,407460480,10030,10030,10030,10030,40
|
|
20240712,143600,407059280,10030,10030,10030,10030,0
|
|
20240712,143500,407059280,10030,10030,10030,10030,1
|
|
20240712,143400,407049250,10030,10030,10030,10030,42
|
|
20240712,143300,406627990,10030,10030,10030,10030,5
|
|
20240712,143200,406577840,10030,10030,10030,10030,0
|
|
20240712,143100,406577840,10030,10030,10030,10030,5
|
|
20240712,143000,406527690,10040,10040,10040,10040,0
|
|
20240712,142900,406527690,10040,10020,10040,10020,28
|
|
20240712,142800,406247030,10040,10040,10040,10040,0
|
|
20240712,142700,406247030,10040,10040,10040,10040,0
|
|
20240712,142600,406247030,10040,10040,10040,10040,5
|
|
20240712,142500,406196830,10020,10020,10020,10020,1
|
|
20240712,142400,406186810,10040,10040,10040,10040,0
|
|
20240712,142300,406186810,10040,10040,10050,10040,56
|
|
20240712,142200,405624530,10040,10040,10040,10040,104
|
|
20240712,142100,404580370,10040,10040,10040,10040,77
|
|
20240712,142000,403807290,10040,10040,10050,10040,154
|
|
20240712,141900,402261120,10040,10040,10040,10040,111
|
|
20240712,141800,401146680,10040,10040,10040,10040,0
|
|
20240712,141700,401146680,10040,10040,10040,10040,5
|
|
20240712,141600,401096480,10040,10040,10050,10040,15
|
|
20240712,141500,400945840,10040,10040,10040,10040,0
|
|
20240712,141400,400945840,10040,10040,10040,10040,296
|
|
20240712,141300,397974000,10040,10040,10040,10040,0
|
|
20240712,141200,397974000,10040,10040,10040,10040,0
|
|
20240712,141100,397974000,10040,10040,10040,10040,0
|
|
20240712,141000,397974000,10040,10030,10040,10030,23
|
|
20240712,140900,397743270,10030,10030,10030,10030,10
|
|
20240712,140800,397642970,10030,10030,10030,10030,2
|
|
20240712,140700,397622910,10040,10040,10040,10040,0
|
|
20240712,140600,397622910,10040,10040,10040,10040,0
|
|
20240712,140500,397622910,10040,10040,10040,10040,0
|
|
20240712,140400,397622910,10040,10040,10040,10040,0
|
|
20240712,140300,397622910,10040,10040,10040,10040,0
|
|
20240712,140200,397622910,10040,10010,10040,10010,2
|
|
20240712,140100,397602860,10040,10040,10040,10040,0
|
|
20240712,140000,397602860,10040,10040,10040,10040,0
|
|
20240712,135900,397602860,10040,10040,10040,10040,0
|
|
20240712,135800,397602860,10040,10040,10040,10040,0
|
|
20240712,135700,397602860,10040,10040,10040,10040,1
|
|
20240712,135600,397592820,10040,10040,10040,10040,0
|
|
20240712,135500,397592820,10040,10040,10040,10040,5
|
|
20240712,135400,397542620,10010,10020,10020,10010,306
|
|
20240712,135300,394476940,10040,10040,10040,10040,149
|
|
20240712,135200,392980980,10040,10040,10040,10040,1
|
|
20240712,135100,392970940,10020,10020,10020,10020,0
|
|
20240712,135000,392970940,10020,10020,10020,10020,147
|
|
20240712,134900,391498000,10040,10040,10040,10040,0
|
|
20240712,134800,391498000,10040,10040,10040,10040,0
|
|
20240712,134700,391498000,10040,10040,10040,10040,0
|
|
20240712,134600,391498000,10040,10040,10040,10040,0
|
|
20240712,134500,391498000,10040,10040,10040,10040,1
|
|
20240712,134400,391487960,10040,10040,10040,10040,5
|
|
20240712,134300,391437760,10040,10030,10040,10030,44
|
|
20240712,134200,390996430,10030,10030,10030,10030,0
|
|
20240712,134100,390996430,10030,10030,10030,10030,0
|
|
20240712,134000,390996430,10030,10030,10030,10030,2
|
|
20240712,133900,390976370,10030,10030,10030,10030,0
|
|
20240712,133800,390976370,10030,10030,10030,10030,0
|
|
20240712,133700,390976370,10030,10030,10030,10030,31
|
|
20240712,133600,390665440,10020,10020,10020,10020,0
|
|
20240712,133500,390665440,10020,10020,10020,10020,0
|
|
20240712,133400,390665440,10020,10020,10020,10020,209
|
|
20240712,133300,388571260,10020,10020,10020,10020,0
|
|
20240712,133200,388571260,10020,10020,10020,10020,59
|
|
20240712,133100,387980080,10020,10020,10020,10020,205
|
|
20240712,133000,385925980,10030,10030,10030,10030,1
|
|
20240712,132900,385915950,10030,10030,10030,10030,1
|
|
20240712,132800,385905920,10010,10010,10010,10010,0
|
|
20240712,132700,385905920,10010,10030,10030,10010,102
|
|
20240712,132600,384884330,10010,10020,10020,10010,95
|
|
20240712,132500,383933280,10040,10050,10060,10020,619
|
|
20240712,132400,377729940,10070,10050,10070,10050,13
|
|
20240712,132300,377599180,10060,10050,10060,10050,135
|
|
20240712,132200,376241110,10050,10050,10060,10050,81
|
|
20240712,132100,375427050,10040,10040,10040,10040,124
|
|
20240712,132000,374182090,10040,10040,10040,10040,1
|
|
20240712,131900,374172050,10030,10030,10030,10030,0
|
|
20240712,131800,374172050,10030,10030,10030,10030,0
|
|
20240712,131700,374172050,10030,10030,10030,10030,206
|
|
20240712,131600,372105870,10020,10020,10020,10020,526
|
|
20240712,131500,366835350,10010,10010,10010,10010,7
|
|
20240712,131400,366765280,10020,10020,10020,10020,0
|
|
20240712,131300,366765280,10020,10010,10020,10010,2
|
|
20240712,131200,366745250,10020,10020,10020,10020,0
|
|
20240712,131100,366745250,10020,10020,10020,10020,1
|
|
20240712,131000,366735230,10010,10010,10010,10010,7
|
|
20240712,130900,366665160,10020,10020,10020,10020,0
|
|
20240712,130800,366665160,10020,10010,10020,10010,3
|
|
20240712,130700,366635120,10010,10010,10010,10010,2633
|
|
20240712,130600,340278790,10010,10010,10020,10010,536
|
|
20240712,130500,334913330,10010,10020,10020,10010,7
|
|
20240712,130400,334843200,10020,10020,10020,10020,0
|
|
20240712,130300,334843200,10020,10020,10020,10020,2
|
|
20240712,130200,334823160,10010,10010,10010,10010,9
|
|
20240712,130100,334733070,10010,10010,10010,10010,0
|
|
20240712,130000,334733070,10010,10010,10010,10010,60
|
|
20240712,125900,334132470,10010,10010,10010,10010,1
|
|
20240712,125800,334122460,10020,10020,10020,10020,0
|
|
20240712,125700,334122460,10020,10020,10020,10020,0
|
|
20240712,125600,334122460,10020,10020,10020,10020,0
|
|
20240712,125500,334122460,10020,10020,10020,10020,0
|
|
20240712,125400,334122460,10020,10020,10020,10020,5
|
|
20240712,125300,334072360,10020,10020,10020,10020,0
|
|
20240712,125200,334072360,10020,10020,10020,10020,0
|
|
20240712,125100,334072360,10020,10020,10020,10020,0
|
|
20240712,125000,334072360,10020,10020,10020,10020,0
|
|
20240712,124900,334072360,10020,10020,10020,10020,0
|
|
20240712,124800,334072360,10020,10020,10020,10020,0
|
|
20240712,124700,334072360,10020,10020,10020,10020,2
|
|
20240712,124600,334052320,10020,10010,10020,10010,51
|
|
20240712,124500,333541800,10010,10010,10010,10010,0
|
|
20240712,124400,333541800,10010,10010,10010,10010,0
|
|
20240712,124300,333541800,10010,10010,10010,10010,65
|
|
20240712,124200,332891150,10020,10020,10020,10020,10
|
|
20240712,124100,332790950,10020,10020,10020,10020,0
|
|
20240712,124000,332790950,10020,10020,10020,10020,0
|
|
20240712,123900,332790950,10020,10020,10020,10020,3
|
|
20240712,123800,332760890,10020,10020,10020,10020,0
|
|
20240712,123700,332760890,10020,10020,10020,10020,0
|
|
20240712,123600,332760890,10020,10020,10020,10020,143
|
|
20240712,123500,331328030,10020,10020,10020,10020,0
|
|
20240712,123400,331328030,10020,10010,10020,10010,211
|
|
20240712,123300,329214810,10020,10020,10020,10020,4
|
|
20240712,123200,329174730,10010,10010,10010,10010,224
|
|
20240712,123100,326932490,10020,10020,10020,10020,21
|
|
20240712,123000,326722070,10010,10030,10030,10010,60
|
|
20240712,122900,326121270,10010,10020,10020,10010,464
|
|
20240712,122800,321475130,10010,10010,10010,10010,0
|
|
20240712,122700,321475130,10010,10010,10010,10010,0
|
|
20240712,122600,321475130,10010,10010,10010,10010,50
|
|
20240712,122500,320974630,10020,10020,10020,10020,9
|
|
20240712,122400,320884450,10020,10020,10020,10020,10
|
|
20240712,122300,320784250,10020,10020,10020,10020,0
|
|
20240712,122200,320784250,10020,10020,10020,10020,100
|
|
20240712,122100,319782250,10020,10020,10020,10020,0
|
|
20240712,122000,319782250,10020,10020,10020,10020,21
|
|
20240712,121900,319571830,10020,10020,10020,10020,112
|
|
20240712,121800,318449590,10030,10030,10030,10030,0
|
|
20240712,121700,318449590,10030,10030,10030,10030,0
|
|
20240712,121600,318449590,10030,10030,10030,10030,20
|
|
20240712,121500,318248990,10030,10030,10030,10030,0
|
|
20240712,121400,318248990,10030,10030,10030,10030,0
|
|
20240712,121300,318248990,10030,10030,10030,10030,0
|
|
20240712,121200,318248990,10030,10030,10030,10030,1
|
|
20240712,121100,318238960,10020,10020,10020,10020,0
|
|
20240712,121000,318238960,10020,10020,10020,10020,0
|
|
20240712,120900,318238960,10020,10020,10020,10020,0
|
|
20240712,120800,318238960,10020,10020,10020,10020,0
|
|
20240712,120700,318238960,10020,10020,10020,10020,0
|
|
20240712,120600,318238960,10020,10020,10020,10020,85
|
|
20240712,120500,317387260,10020,10020,10020,10020,0
|
|
20240712,120400,317387260,10020,10020,10020,10020,0
|
|
20240712,120300,317387260,10020,10020,10020,10020,0
|
|
20240712,120200,317387260,10020,10020,10020,10020,0
|
|
20240712,120100,317387260,10020,10020,10020,10020,0
|
|
20240712,120000,317387260,10020,10020,10020,10020,5
|
|
20240712,115900,317337160,10020,10020,10020,10020,25
|
|
20240712,115800,317086660,10020,10020,10020,10020,0
|
|
20240712,115700,317086660,10020,10020,10020,10020,667
|
|
20240712,115600,310403320,10020,10020,10020,10020,0
|
|
20240712,115500,310403320,10020,10020,10020,10020,1
|
|
20240712,115400,310393300,10030,10030,10030,10030,0
|
|
20240712,115300,310393300,10030,10030,10030,10030,1
|
|
20240712,115200,310383270,10020,10020,10020,10020,280
|
|
20240712,115100,307577670,10020,10020,10020,10020,200
|
|
20240712,115000,305573670,10030,10030,10030,10030,0
|
|
20240712,114900,305573670,10030,10030,10030,10030,0
|
|
20240712,114800,305573670,10030,10030,10030,10030,0
|
|
20240712,114700,305573670,10030,10030,10030,10030,0
|
|
20240712,114600,305573670,10030,10030,10030,10030,0
|
|
20240712,114500,305573670,10030,10030,10030,10030,2
|
|
20240712,114400,305553610,10020,10020,10020,10020,0
|
|
20240712,114300,305553610,10020,10020,10020,10020,0
|
|
20240712,114200,305553610,10020,10020,10020,10020,41
|
|
20240712,114100,305142790,10030,10030,10030,10030,0
|
|
20240712,114000,305142790,10030,10030,10030,10030,0
|
|
20240712,113900,305142790,10030,10030,10030,10030,0
|
|
20240712,113800,305142790,10030,10030,10030,10030,0
|
|
20240712,113700,305142790,10030,10030,10030,10030,18
|
|
20240712,113600,304962250,10030,10030,10030,10030,0
|
|
20240712,113500,304962250,10030,10030,10030,10030,0
|
|
20240712,113400,304962250,10030,10030,10030,10030,9
|
|
20240712,113300,304871980,10030,10030,10030,10030,13
|
|
20240712,113200,304741590,10030,10030,10030,10030,0
|
|
20240712,113100,304741590,10030,10030,10030,10030,9
|
|
20240712,113000,304651320,10040,10040,10040,10040,0
|
|
20240712,112900,304651320,10040,10040,10040,10040,0
|
|
20240712,112800,304651320,10040,10040,10040,10040,0
|
|
20240712,112700,304651320,10040,10040,10040,10040,0
|
|
20240712,112600,304651320,10040,10040,10040,10040,1
|
|
20240712,112500,304641280,10020,10020,10020,10020,0
|
|
20240712,112400,304641280,10020,10020,10020,10020,0
|
|
20240712,112300,304641280,10020,10030,10030,10020,95
|
|
20240712,112200,303688460,10030,10020,10030,10020,24
|
|
20240712,112100,303447750,10030,10030,10030,10030,0
|
|
20240712,112000,303447750,10030,10030,10030,10030,0
|
|
20240712,111900,303447750,10030,10030,10030,10030,0
|
|
20240712,111800,303447750,10030,10030,10030,10030,0
|
|
20240712,111700,303447750,10030,10030,10030,10030,5
|
|
20240712,111600,303397600,10030,10030,10030,10030,97
|
|
20240712,111500,302424690,10040,10040,10040,10040,1
|
|
20240712,111400,302414650,10020,10020,10020,10020,0
|
|
20240712,111300,302414650,10020,10020,10020,10020,0
|
|
20240712,111200,302414650,10020,10020,10020,10020,0
|
|
20240712,111100,302414650,10020,10020,10020,10020,150
|
|
20240712,111000,300911650,10030,10030,10030,10030,0
|
|
20240712,110900,300911650,10030,10030,10030,10030,57
|
|
20240712,110800,300339940,10030,10030,10030,10030,0
|
|
20240712,110700,300339940,10030,10030,10030,10030,201
|
|
20240712,110600,298323910,10020,10020,10020,10020,1
|
|
20240712,110500,298313890,10020,10020,10020,10020,0
|
|
20240712,110400,298313890,10020,10020,10020,10020,140
|
|
20240712,110300,296911090,10020,10020,10020,10020,7
|
|
20240712,110200,296840950,10020,10030,10030,10020,2
|
|
20240712,110100,296820900,10030,10030,10030,10030,0
|
|
20240712,110000,296820900,10030,10030,10030,10030,0
|
|
20240712,105900,296820900,10030,10030,10030,10030,10
|
|
20240712,105800,296720600,10030,10030,10030,10030,50
|
|
20240712,105700,296219100,10030,10030,10030,10030,0
|
|
20240712,105600,296219100,10030,10030,10030,10030,0
|
|
20240712,105500,296219100,10030,10020,10030,10020,2
|
|
20240712,105400,296199050,10030,10030,10030,10030,0
|
|
20240712,105300,296199050,10030,10030,10030,10030,5
|
|
20240712,105200,296148900,10030,10030,10030,10030,0
|
|
20240712,105100,296148900,10030,10030,10030,10030,56
|
|
20240712,105000,295587220,10030,10030,10030,10030,44
|
|
20240712,104900,295145900,10020,10020,10020,10020,7
|
|
20240712,104800,295075760,10030,10030,10030,10030,1
|
|
20240712,104700,295065730,10020,10020,10020,10020,100
|
|
20240712,104600,294063730,10020,10020,10020,10020,0
|
|
20240712,104500,294063730,10020,10020,10020,10020,0
|
|
20240712,104400,294063730,10020,10020,10020,10020,0
|
|
20240712,104300,294063730,10020,10020,10020,10020,19
|
|
20240712,104200,293873350,10020,10020,10020,10020,28
|
|
20240712,104100,293592790,10020,10020,10020,10020,32
|
|
20240712,104000,293272150,10020,10020,10020,10020,111
|
|
20240712,103900,292159930,10020,10020,10020,10020,201
|
|
20240712,103800,290145910,10010,10020,10020,10010,493
|
|
20240712,103700,285206140,10010,10010,10010,10010,693
|
|
20240712,103600,278269210,10010,10010,10010,10010,30
|
|
20240712,103500,277968910,10020,10020,10020,10020,25
|
|
20240712,103400,277718410,10020,10020,10020,10020,0
|
|
20240712,103300,277718410,10020,10020,10020,10020,2
|
|
20240712,103200,277698370,10020,10020,10020,10020,1
|
|
20240712,103100,277688350,10010,10010,10010,10010,450
|
|
20240712,103000,273183850,10020,10020,10020,10020,199
|
|
20240712,102900,271189870,10020,10020,10020,10020,5
|
|
20240712,102800,271139770,10020,10020,10020,10020,1
|
|
20240712,102700,271129750,10030,10020,10030,10020,2
|
|
20240712,102600,271109700,10020,10030,10030,10020,609
|
|
20240712,102500,265005230,10030,10030,10030,10030,0
|
|
20240712,102400,265005230,10030,10030,10030,10030,0
|
|
20240712,102300,265005230,10030,10030,10030,10030,0
|
|
20240712,102200,265005230,10030,10030,10030,10030,14
|
|
20240712,102100,264864810,10030,10030,10030,10030,0
|
|
20240712,102000,264864810,10030,10030,10030,10030,13
|
|
20240712,101900,264734420,10040,10040,10040,10040,1
|
|
20240712,101800,264724380,10040,10040,10040,10040,0
|
|
20240712,101700,264724380,10040,10040,10040,10040,110
|
|
20240712,101600,263619980,10040,10020,10040,10020,520
|
|
20240712,101500,258400330,10020,10020,10020,10020,0
|
|
20240712,101400,258400330,10020,10020,10020,10020,7
|
|
20240712,101300,258330190,10020,10010,10020,10010,436
|
|
20240712,101200,253965800,10020,10020,10020,10020,2
|
|
20240712,101100,253945760,10020,10030,10030,10020,601
|
|
20240712,101000,247918740,10030,10030,10030,10030,0
|
|
20240712,100900,247918740,10030,10020,10030,10020,12
|
|
20240712,100800,247798490,10010,10010,10010,10010,228
|
|
20240712,100700,245516210,10010,10020,10020,10010,1068
|
|
20240712,100600,234825380,10010,10010,10010,10010,500
|
|
20240712,100500,229820380,10010,10010,10010,10010,0
|
|
20240712,100400,229820380,10010,10030,10040,10010,143
|
|
20240712,100300,228387280,10020,10020,10020,10020,0
|
|
20240712,100200,228387280,10020,10020,10020,10020,392
|
|
20240712,100100,224459440,10010,10010,10010,10010,7
|
|
20240712,100000,224389370,10010,10020,10020,10010,975
|
|
20240712,095900,214628870,10020,10020,10020,10020,377
|
|
20240712,095800,210851330,10030,10030,10030,10030,0
|
|
20240712,095700,210851330,10030,10030,10030,10030,44
|
|
20240712,095600,210410010,10020,10020,10020,10010,250
|
|
20240712,095500,207905420,10020,10020,10020,10020,1
|
|
20240712,095400,207895400,10010,10040,10050,10010,9150
|
|
20240712,095300,116197020,10040,10030,10040,10030,7
|
|
20240712,095200,116126750,10040,10040,10040,10040,2516
|
|
20240712,095100,90866110,10050,10050,10050,10050,1026
|
|
20240712,095000,80554810,10050,10050,10050,10050,7
|
|
20240712,094900,80484460,10050,10050,10050,10050,0
|
|
20240712,094800,80484460,10050,10050,10050,10050,1
|
|
20240712,094700,80474410,10050,10050,10050,10050,0
|
|
20240712,094600,80474410,10050,10050,10050,10050,1
|
|
20240712,094500,80464360,10050,10050,10050,10050,12
|
|
20240712,094400,80343760,10050,10050,10050,10050,5
|
|
20240712,094300,80293510,10050,10050,10050,10050,0
|
|
20240712,094200,80293510,10050,10060,10060,10050,6
|
|
20240712,094100,80233160,10050,10060,10060,10050,152
|
|
20240712,094000,78704560,10060,10050,10060,10050,12
|
|
20240712,093900,78583950,10050,10060,10060,10050,9
|
|
20240712,093800,78493480,10060,10050,10060,10050,347
|
|
20240712,093700,75003730,10050,10050,10050,10050,99
|
|
20240712,093600,74008780,10050,10050,10050,10050,58
|
|
20240712,093500,73425880,10050,10050,10050,10050,0
|
|
20240712,093400,73425880,10050,10050,10050,10050,42
|
|
20240712,093300,73003780,10050,10050,10050,10050,452
|
|
20240712,093200,68461180,10040,10040,10040,10040,129
|
|
20240712,093100,67166020,10050,10050,10050,10050,20
|
|
20240712,093000,66965020,10050,10050,10050,10040,56
|
|
20240712,092900,66402690,10050,10040,10050,10040,251
|
|
20240712,092800,63882640,10040,10040,10040,10040,24
|
|
20240712,092700,63641680,10050,10060,10060,10050,78
|
|
20240712,092600,62857750,10060,10060,10060,10060,100
|
|
20240712,092500,61851750,10050,10050,10050,10050,0
|
|
20240712,092400,61851750,10050,10050,10050,10050,0
|
|
20240712,092300,61851750,10050,10050,10050,10050,499
|
|
20240712,092200,56836800,10040,10050,10050,10040,1102
|
|
20240712,092100,45764940,10050,10050,10050,10050,0
|
|
20240712,092000,45764940,10050,10050,10050,10050,0
|
|
20240712,091900,45764940,10050,10050,10050,10050,216
|
|
20240712,091800,43594140,10050,10050,10050,10050,532
|
|
20240712,091700,38247540,10060,10060,10060,10060,2
|
|
20240712,091600,38227420,10050,10050,10050,10050,162
|
|
20240712,091500,36599320,10050,10050,10050,10050,401
|
|
20240712,091400,32569270,10050,10050,10050,10050,21
|
|
20240712,091300,32358220,10060,10060,10060,10060,0
|
|
20240712,091200,32358220,10060,10060,10060,10060,40
|
|
20240712,091100,31955820,10060,10050,10060,10050,143
|
|
20240712,091000,30518580,10050,10050,10050,10050,38
|
|
20240712,090900,30136680,10040,10040,10040,10040,1
|
|
20240712,090800,30126640,10050,10040,10050,10040,151
|
|
20240712,090700,28609600,10040,10050,10050,10040,200
|
|
20240712,090600,26600020,10050,10050,10050,10050,0
|
|
20240712,090500,26600020,10050,10050,10050,10050,1
|
|
20240712,090400,26589970,10050,10030,10050,10030,167
|
|
20240712,090300,24912560,10030,10050,10060,10030,1375
|
|
20240712,090200,11111080,10050,10050,10050,10050,135
|
|
20240712,090100,9754330,10050,10040,10050,10040,375
|
|
20240712,090000,5988850,10050,10050,10050,10040,596
|