612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190900,360638145,3610,3610,3610,3610,1029
|
|
20240705,190800,360638145,3610,3610,3610,3610,0
|
|
20240705,190700,360638145,3610,3610,3610,3610,0
|
|
20240705,190600,360638145,3610,3610,3610,3610,0
|
|
20240705,190500,360638145,3610,3610,3610,3610,0
|
|
20240705,190400,360638145,3610,3610,3610,3610,0
|
|
20240705,190300,360638145,3610,3610,3610,3610,0
|
|
20240705,190200,360638145,3610,3610,3610,3610,0
|
|
20240705,190100,360638145,3610,3610,3610,3610,0
|
|
20240705,190000,360638145,3610,3610,3610,3610,0
|
|
20240705,185900,360638145,3610,3610,3610,3610,0
|
|
20240705,185800,360638145,3610,3610,3610,3610,0
|
|
20240705,185700,360638145,3610,3610,3610,3610,0
|
|
20240705,185600,360638145,3610,3610,3610,3610,0
|
|
20240705,185500,360638145,3610,3610,3610,3610,0
|
|
20240705,185400,360638145,3610,3610,3610,3610,0
|
|
20240705,185300,360638145,3610,3610,3610,3610,0
|
|
20240705,185200,360638145,3610,3610,3610,3610,0
|
|
20240705,185100,360638145,3610,3610,3610,3610,0
|
|
20240705,185000,360638145,3610,3610,3610,3610,0
|
|
20240705,184900,360638145,3610,3610,3610,3610,0
|
|
20240705,184800,360638145,3610,3610,3610,3610,0
|
|
20240705,184700,360638145,3610,3610,3610,3610,0
|
|
20240705,184600,360638145,3610,3610,3610,3610,0
|
|
20240705,184500,360638145,3610,3610,3610,3610,0
|
|
20240705,184400,360638145,3610,3610,3610,3610,0
|
|
20240705,184300,360638145,3610,3610,3610,3610,0
|
|
20240705,184200,360638145,3610,3610,3610,3610,0
|
|
20240705,184100,360638145,3610,3610,3610,3610,0
|
|
20240705,184000,360638145,3610,3610,3610,3610,0
|
|
20240705,183900,360638145,3610,3610,3610,3610,1029
|
|
20240705,183800,360638145,3610,3610,3610,3610,0
|
|
20240705,183700,360638145,3610,3610,3610,3610,0
|
|
20240705,183600,360638145,3610,3610,3610,3610,0
|
|
20240705,183500,360638145,3610,3610,3610,3610,0
|
|
20240705,183400,360638145,3610,3610,3610,3610,0
|
|
20240705,183300,360638145,3610,3610,3610,3610,0
|
|
20240705,183200,360638145,3610,3610,3610,3610,0
|
|
20240705,183100,360638145,3610,3610,3610,3610,0
|
|
20240705,183000,360638145,3610,3610,3610,3610,0
|
|
20240705,182900,360638145,3610,3610,3610,3610,0
|
|
20240705,182800,360638145,3610,3610,3610,3610,0
|
|
20240705,182700,360638145,3610,3610,3610,3610,0
|
|
20240705,182600,360638145,3610,3610,3610,3610,0
|
|
20240705,182500,360638145,3610,3610,3610,3610,0
|
|
20240705,182400,360638145,3610,3610,3610,3610,0
|
|
20240705,182300,360638145,3610,3610,3610,3610,0
|
|
20240705,182200,360638145,3610,3610,3610,3610,0
|
|
20240705,182100,360638145,3610,3610,3610,3610,0
|
|
20240705,182000,360638145,3610,3610,3610,3610,0
|
|
20240705,181900,360638145,3610,3610,3610,3610,0
|
|
20240705,181800,360638145,3610,3610,3610,3610,0
|
|
20240705,181700,360638145,3610,3610,3610,3610,0
|
|
20240705,181600,360638145,3610,3610,3610,3610,0
|
|
20240705,181500,360638145,3610,3610,3610,3610,0
|
|
20240705,181400,360638145,3610,3610,3610,3610,0
|
|
20240705,181300,360638145,3610,3610,3610,3610,0
|
|
20240705,181200,360638145,3610,3610,3610,3610,0
|
|
20240705,181100,360638145,3610,3610,3610,3610,0
|
|
20240705,181000,360638145,3610,3610,3610,3610,0
|
|
20240705,180900,360638145,3610,3610,3610,3610,1029
|
|
20240705,180800,360638145,3610,3610,3610,3610,0
|
|
20240705,180700,360638145,3610,3610,3610,3610,0
|
|
20240705,180600,360638145,3610,3610,3610,3610,0
|
|
20240705,180500,360638145,3610,3610,3610,3610,0
|
|
20240705,180400,360638145,3610,3610,3610,3610,0
|
|
20240705,180300,360638145,3610,3610,3610,3610,0
|
|
20240705,180200,360638145,3610,3610,3610,3610,0
|
|
20240705,180100,360638145,3610,3610,3610,3610,0
|
|
20240705,180000,360638145,3610,3610,3610,3610,0
|
|
20240705,175900,360638145,3610,3610,3610,3610,0
|
|
20240705,175800,360638145,3610,3610,3610,3610,0
|
|
20240705,175700,360638145,3610,3610,3610,3610,0
|
|
20240705,175600,360638145,3610,3610,3610,3610,0
|
|
20240705,175500,360638145,3610,3610,3610,3610,0
|
|
20240705,175400,360638145,3610,3610,3610,3610,0
|
|
20240705,175300,360638145,3610,3610,3610,3610,0
|
|
20240705,175200,360638145,3610,3610,3610,3610,0
|
|
20240705,175100,360638145,3610,3610,3610,3610,0
|
|
20240705,175000,360638145,3610,3610,3610,3610,0
|
|
20240705,174900,360638145,3610,3610,3610,3610,0
|
|
20240705,174800,360638145,3610,3610,3610,3610,0
|
|
20240705,174700,360638145,3610,3610,3610,3610,0
|
|
20240705,174600,360638145,3610,3610,3610,3610,0
|
|
20240705,174500,360638145,3610,3610,3610,3610,0
|
|
20240705,174400,360638145,3610,3610,3610,3610,0
|
|
20240705,174300,360638145,3610,3610,3610,3610,0
|
|
20240705,174200,360638145,3610,3610,3610,3610,0
|
|
20240705,174100,360638145,3610,3610,3610,3610,0
|
|
20240705,174000,360638145,3610,3610,3610,3610,0
|
|
20240705,173900,360638145,3610,3610,3610,3610,1029
|
|
20240705,173800,360638145,3610,3610,3610,3610,0
|
|
20240705,173700,360638145,3610,3610,3610,3610,0
|
|
20240705,173600,360638145,3610,3610,3610,3610,0
|
|
20240705,173500,360638145,3610,3610,3610,3610,0
|
|
20240705,173400,360638145,3610,3610,3610,3610,0
|
|
20240705,173300,360638145,3610,3610,3610,3610,0
|
|
20240705,173200,360638145,3610,3610,3610,3610,0
|
|
20240705,173100,360638145,3610,3610,3610,3610,0
|
|
20240705,173000,360638145,3610,3610,3610,3610,0
|
|
20240705,172900,360638145,3610,3610,3610,3610,0
|
|
20240705,172800,360638145,3610,3610,3610,3610,0
|
|
20240705,172700,360638145,3610,3610,3610,3610,0
|
|
20240705,172600,360638145,3610,3610,3610,3610,0
|
|
20240705,172500,360638145,3610,3610,3610,3610,0
|
|
20240705,172400,360638145,3610,3610,3610,3610,0
|
|
20240705,172300,360638145,3610,3610,3610,3610,0
|
|
20240705,172200,360638145,3610,3610,3610,3610,0
|
|
20240705,172100,360638145,3610,3610,3610,3610,0
|
|
20240705,172000,360638145,3610,3610,3610,3610,0
|
|
20240705,171900,360638145,3610,3610,3610,3610,0
|
|
20240705,171800,360638145,3610,3610,3610,3610,0
|
|
20240705,171700,360638145,3610,3610,3610,3610,0
|
|
20240705,171600,360638145,3610,3610,3610,3610,0
|
|
20240705,171500,360638145,3610,3610,3610,3610,0
|
|
20240705,171400,360638145,3610,3610,3610,3610,0
|
|
20240705,171300,360638145,3610,3610,3610,3610,0
|
|
20240705,171200,360638145,3610,3610,3610,3610,0
|
|
20240705,171100,360638145,3610,3610,3610,3610,0
|
|
20240705,171000,360638145,3610,3610,3610,3610,0
|
|
20240705,170900,360638145,3610,3610,3610,3610,1029
|
|
20240705,170800,360638145,3610,3610,3610,3610,0
|
|
20240705,170700,360638145,3610,3610,3610,3610,0
|
|
20240705,170600,360638145,3610,3610,3610,3610,0
|
|
20240705,170500,360638145,3610,3610,3610,3610,0
|
|
20240705,170400,360638145,3610,3610,3610,3610,0
|
|
20240705,170300,360638145,3610,3610,3610,3610,0
|
|
20240705,170200,360638145,3610,3610,3610,3610,0
|
|
20240705,170100,360638145,3610,3610,3610,3610,0
|
|
20240705,170000,360638145,3610,3610,3610,3610,0
|
|
20240705,165900,360638145,3610,3610,3610,3610,0
|
|
20240705,165800,360638145,3610,3610,3610,3610,0
|
|
20240705,165700,360638145,3610,3610,3610,3610,0
|
|
20240705,165600,360638145,3610,3610,3610,3610,0
|
|
20240705,165500,360638145,3610,3610,3610,3610,0
|
|
20240705,165400,360638145,3610,3610,3610,3610,0
|
|
20240705,165300,360638145,3610,3610,3610,3610,0
|
|
20240705,165200,360638145,3610,3610,3610,3610,0
|
|
20240705,165100,360638145,3610,3610,3610,3610,0
|
|
20240705,165000,360638145,3610,3610,3610,3610,0
|
|
20240705,164900,360638145,3610,3610,3610,3610,0
|
|
20240705,164800,360638145,3610,3610,3610,3610,0
|
|
20240705,164700,360638145,3610,3610,3610,3610,0
|
|
20240705,164600,360638145,3610,3610,3610,3610,0
|
|
20240705,164500,360638145,3610,3610,3610,3610,0
|
|
20240705,164400,360638145,3610,3610,3610,3610,0
|
|
20240705,164300,360638145,3610,3610,3610,3610,0
|
|
20240705,164200,360638145,3610,3610,3610,3610,0
|
|
20240705,164100,360638145,3610,3610,3610,3610,0
|
|
20240705,164000,360638145,3610,3610,3610,3610,0
|
|
20240705,163900,360638145,3610,3610,3610,3610,1029
|
|
20240705,163800,360638145,3610,3610,3610,3610,0
|
|
20240705,163700,360638145,3610,3610,3610,3610,0
|
|
20240705,163600,360638145,3610,3610,3610,3610,0
|
|
20240705,163500,360638145,3610,3610,3610,3610,0
|
|
20240705,163400,360638145,3610,3610,3610,3610,0
|
|
20240705,163300,360638145,3610,3610,3610,3610,0
|
|
20240705,163200,360638145,3610,3610,3610,3610,0
|
|
20240705,163100,360638145,3610,3610,3610,3610,0
|
|
20240705,163000,360638145,3610,3610,3610,3610,0
|
|
20240705,162900,360638145,3610,3610,3610,3610,0
|
|
20240705,162800,360638145,3610,3610,3610,3610,0
|
|
20240705,162700,360638145,3610,3610,3610,3610,0
|
|
20240705,162600,360638145,3610,3610,3610,3610,0
|
|
20240705,162500,360638145,3610,3610,3610,3610,0
|
|
20240705,162400,360638145,3610,3610,3610,3610,0
|
|
20240705,162300,360638145,3610,3610,3610,3610,0
|
|
20240705,162200,360638145,3610,3610,3610,3610,0
|
|
20240705,162100,360638145,3610,3610,3610,3610,0
|
|
20240705,162000,360638145,3610,3610,3610,3610,0
|
|
20240705,161900,360638145,3610,3610,3610,3610,0
|
|
20240705,161800,360638145,3610,3610,3610,3610,0
|
|
20240705,161700,360638145,3610,3610,3610,3610,0
|
|
20240705,161600,360638145,3610,3610,3610,3610,0
|
|
20240705,161500,360638145,3610,3610,3610,3610,0
|
|
20240705,161400,360638145,3610,3610,3610,3610,0
|
|
20240705,161300,360638145,3610,3610,3610,3610,0
|
|
20240705,161200,360638145,3610,3610,3610,3610,0
|
|
20240705,161100,360638145,3610,3610,3610,3610,0
|
|
20240705,161000,360638145,3610,3610,3610,3610,0
|
|
20240705,160900,360638145,3610,3610,3610,3610,1029
|
|
20240705,160800,360638145,3610,3610,3610,3610,0
|
|
20240705,160700,360638145,3610,3610,3610,3610,0
|
|
20240705,160600,360638145,3610,3610,3610,3610,0
|
|
20240705,160500,360638145,3610,3610,3610,3610,0
|
|
20240705,160400,360638145,3610,3610,3610,3610,0
|
|
20240705,160300,360638145,3610,3610,3610,3610,0
|
|
20240705,160200,360638145,3610,3610,3610,3610,0
|
|
20240705,160100,360638145,3610,3610,3610,3610,0
|
|
20240705,160000,360638145,3610,3610,3610,3610,0
|
|
20240705,155900,360638145,3610,3610,3610,3610,0
|
|
20240705,155800,360638145,3610,3610,3610,3610,0
|
|
20240705,155700,360638145,3610,3610,3610,3610,0
|
|
20240705,155600,360638145,3610,3610,3610,3610,0
|
|
20240705,155500,360638145,3610,3610,3610,3610,0
|
|
20240705,155400,360638145,3610,3610,3610,3610,0
|
|
20240705,155300,360638145,3610,3610,3610,3610,0
|
|
20240705,155200,360638145,3610,3610,3610,3610,0
|
|
20240705,155100,360638145,3610,3610,3610,3610,0
|
|
20240705,155000,360638145,3610,3610,3610,3610,0
|
|
20240705,154900,360638145,3610,3610,3610,3610,0
|
|
20240705,154800,360638145,3610,3610,3610,3610,0
|
|
20240705,154700,360638145,3610,3610,3610,3610,0
|
|
20240705,154600,360638145,3610,3610,3610,3610,0
|
|
20240705,154500,360638145,3610,3610,3610,3610,0
|
|
20240705,154400,360638145,3610,3610,3610,3610,0
|
|
20240705,154300,360638145,3610,3610,3610,3610,0
|
|
20240705,154200,360638145,3610,3610,3610,3610,0
|
|
20240705,154100,360638145,3610,3610,3610,3610,0
|
|
20240705,154000,360638145,3610,3610,3610,3610,0
|
|
20240705,153900,360638145,3610,3610,3610,3610,1029
|
|
20240705,153800,360638145,3610,3610,3610,3610,0
|
|
20240705,153700,360638145,3610,3610,3610,3610,0
|
|
20240705,153600,360638145,3610,3610,3610,3610,0
|
|
20240705,153500,360638145,3610,3610,3610,3610,0
|
|
20240705,153400,360638145,3610,3610,3610,3610,0
|
|
20240705,153300,360638145,3610,3610,3610,3610,0
|
|
20240705,153200,360638145,3610,3610,3610,3610,0
|
|
20240705,153100,360638145,3610,3610,3610,3610,0
|
|
20240705,153000,360638145,3610,3610,3610,3610,1029
|
|
20240705,152900,356923455,3600,3600,3600,3600,0
|
|
20240705,152800,356923455,3600,3600,3600,3600,0
|
|
20240705,152700,356923455,3600,3600,3600,3600,0
|
|
20240705,152600,356923455,3600,3600,3600,3600,0
|
|
20240705,152500,356923455,3600,3600,3600,3600,0
|
|
20240705,152400,356923455,3600,3600,3600,3600,0
|
|
20240705,152300,356923455,3600,3600,3600,3600,0
|
|
20240705,152200,356923455,3600,3600,3600,3600,0
|
|
20240705,152100,356923455,3600,3600,3600,3600,0
|
|
20240705,152000,356923455,3600,3600,3600,3600,0
|
|
20240705,151900,356923455,3600,3605,3605,3600,715
|
|
20240705,151800,354347005,3605,3605,3605,3605,24
|
|
20240705,151700,354260485,3605,3600,3605,3600,866
|
|
20240705,151600,351139745,3600,3600,3600,3600,45
|
|
20240705,151500,350977745,3600,3600,3600,3600,1106
|
|
20240705,151400,346996145,3610,3605,3610,3605,202
|
|
20240705,151300,346267930,3605,3600,3610,3600,625
|
|
20240705,151200,344017890,3605,3605,3605,3605,12
|
|
20240705,151100,343974630,3605,3605,3605,3605,11
|
|
20240705,151000,343934975,3605,3605,3605,3605,67
|
|
20240705,150900,343693440,3605,3605,3605,3605,10
|
|
20240705,150800,343657390,3610,3610,3610,3610,0
|
|
20240705,150700,343657390,3610,3610,3610,3610,400
|
|
20240705,150600,342213390,3600,3600,3600,3600,0
|
|
20240705,150500,342213390,3600,3600,3600,3600,120
|
|
20240705,150400,341781390,3605,3605,3605,3605,1
|
|
20240705,150300,341777785,3605,3600,3605,3600,2099
|
|
20240705,150200,334211890,3605,3605,3605,3605,189
|
|
20240705,150100,333530545,3605,3605,3605,3605,140
|
|
20240705,150000,333025845,3600,3600,3605,3600,1019
|
|
20240705,145900,329357400,3605,3605,3605,3605,0
|
|
20240705,145800,329357400,3605,3605,3605,3605,1001
|
|
20240705,145700,325748795,3605,3605,3605,3605,0
|
|
20240705,145600,325748795,3605,3600,3605,3600,128
|
|
20240705,145500,325287990,3605,3605,3605,3605,50
|
|
20240705,145400,325107740,3605,3605,3605,3605,0
|
|
20240705,145300,325107740,3605,3605,3605,3605,1345
|
|
20240705,145200,320259015,3600,3600,3600,3600,0
|
|
20240705,145100,320259015,3600,3600,3600,3600,0
|
|
20240705,145000,320259015,3600,3600,3600,3600,5
|
|
20240705,144900,320241015,3595,3595,3595,3595,0
|
|
20240705,144800,320241015,3595,3595,3595,3595,0
|
|
20240705,144700,320241015,3595,3605,3610,3595,1540
|
|
20240705,144600,314696495,3610,3610,3610,3610,61
|
|
20240705,144500,314476285,3605,3610,3610,3605,99
|
|
20240705,144400,314119380,3605,3605,3605,3605,1881
|
|
20240705,144300,307338375,3600,3600,3600,3600,0
|
|
20240705,144200,307338375,3600,3600,3600,3600,1763
|
|
20240705,144100,300991575,3600,3600,3600,3600,0
|
|
20240705,144000,300991575,3600,3600,3600,3600,0
|
|
20240705,143900,300991575,3600,3605,3605,3600,1079
|
|
20240705,143800,297107025,3600,3600,3600,3600,10
|
|
20240705,143700,297071025,3600,3600,3610,3600,1004
|
|
20240705,143600,293456345,3605,3610,3610,3605,12638
|
|
20240705,143500,247853980,3615,3615,3615,3615,56
|
|
20240705,143400,247651540,3610,3610,3610,3610,0
|
|
20240705,143300,247651540,3610,3610,3610,3610,550
|
|
20240705,143200,245666040,3610,3615,3615,3610,2945
|
|
20240705,143100,235022975,3615,3615,3615,3615,0
|
|
20240705,143000,235022975,3615,3615,3615,3615,0
|
|
20240705,142900,235022975,3615,3615,3615,3615,0
|
|
20240705,142800,235022975,3615,3615,3615,3615,0
|
|
20240705,142700,235022975,3615,3615,3615,3615,0
|
|
20240705,142600,235022975,3615,3615,3615,3615,0
|
|
20240705,142500,235022975,3615,3615,3615,3615,0
|
|
20240705,142400,235022975,3615,3615,3615,3615,62
|
|
20240705,142300,234798845,3620,3620,3620,3620,0
|
|
20240705,142200,234798845,3620,3620,3620,3620,1
|
|
20240705,142100,234795225,3615,3615,3615,3615,200
|
|
20240705,142000,234072225,3615,3615,3615,3615,0
|
|
20240705,141900,234072225,3615,3615,3615,3615,195
|
|
20240705,141800,233367300,3620,3620,3620,3620,0
|
|
20240705,141700,233367300,3620,3620,3620,3620,195
|
|
20240705,141600,232661400,3625,3625,3625,3625,1
|
|
20240705,141500,232657775,3620,3620,3620,3620,1600
|
|
20240705,141400,226865775,3620,3620,3620,3620,2000
|
|
20240705,141300,219625775,3620,3620,3620,3620,0
|
|
20240705,141200,219625775,3620,3620,3620,3620,1
|
|
20240705,141100,219622155,3615,3615,3615,3615,0
|
|
20240705,141000,219622155,3615,3615,3615,3615,500
|
|
20240705,140900,217814655,3620,3620,3620,3620,1000
|
|
20240705,140800,214194655,3620,3620,3620,3620,0
|
|
20240705,140700,214194655,3620,3615,3620,3615,1001
|
|
20240705,140600,210576035,3615,3615,3615,3615,0
|
|
20240705,140500,210576035,3615,3615,3615,3615,13
|
|
20240705,140400,210529040,3625,3625,3625,3625,0
|
|
20240705,140300,210529040,3625,3625,3625,3625,0
|
|
20240705,140200,210529040,3625,3625,3625,3625,0
|
|
20240705,140100,210529040,3625,3620,3625,3620,1001
|
|
20240705,140000,206905415,3625,3625,3625,3625,0
|
|
20240705,135900,206905415,3625,3625,3625,3625,1
|
|
20240705,135800,206901790,3615,3620,3620,3615,698
|
|
20240705,135700,204377270,3625,3625,3625,3625,0
|
|
20240705,135600,204377270,3625,3625,3625,3625,0
|
|
20240705,135500,204377270,3625,3620,3625,3620,41
|
|
20240705,135400,204228845,3620,3620,3620,3620,0
|
|
20240705,135300,204228845,3620,3620,3620,3620,200
|
|
20240705,135200,203504845,3620,3620,3620,3620,0
|
|
20240705,135100,203504845,3620,3620,3620,3620,0
|
|
20240705,135000,203504845,3620,3620,3620,3620,0
|
|
20240705,134900,203504845,3620,3620,3620,3620,0
|
|
20240705,134800,203504845,3620,3620,3620,3620,0
|
|
20240705,134700,203504845,3620,3620,3620,3620,0
|
|
20240705,134600,203504845,3620,3625,3625,3620,277
|
|
20240705,134500,202500725,3620,3620,3620,3620,200
|
|
20240705,134400,201776725,3625,3625,3625,3625,0
|
|
20240705,134300,201776725,3625,3625,3625,3625,18
|
|
20240705,134200,201711475,3620,3620,3620,3620,13
|
|
20240705,134100,201664415,3625,3625,3625,3625,20
|
|
20240705,134000,201591915,3625,3625,3625,3625,69
|
|
20240705,133900,201341790,3625,3625,3625,3625,0
|
|
20240705,133800,201341790,3625,3625,3625,3625,120
|
|
20240705,133700,200906790,3625,3625,3625,3625,0
|
|
20240705,133600,200906790,3625,3625,3625,3625,1
|
|
20240705,133500,200903165,3620,3620,3620,3620,1000
|
|
20240705,133400,197283165,3625,3625,3625,3625,0
|
|
20240705,133300,197283165,3625,3625,3625,3625,0
|
|
20240705,133200,197283165,3625,3625,3625,3625,0
|
|
20240705,133100,197283165,3625,3625,3625,3625,0
|
|
20240705,133000,197283165,3625,3625,3625,3625,238
|
|
20240705,132900,196420415,3625,3625,3625,3625,0
|
|
20240705,132800,196420415,3625,3620,3625,3615,368
|
|
20240705,132700,195088245,3620,3620,3620,3620,436
|
|
20240705,132600,193509925,3625,3625,3625,3625,0
|
|
20240705,132500,193509925,3625,3625,3625,3625,0
|
|
20240705,132400,193509925,3625,3625,3625,3625,0
|
|
20240705,132300,193509925,3625,3625,3625,3625,0
|
|
20240705,132200,193509925,3625,3625,3625,3625,0
|
|
20240705,132100,193509925,3625,3625,3625,3625,0
|
|
20240705,132000,193509925,3625,3625,3625,3625,0
|
|
20240705,131900,193509925,3625,3625,3625,3625,0
|
|
20240705,131800,193509925,3625,3625,3625,3625,1
|
|
20240705,131700,193506300,3625,3625,3625,3625,0
|
|
20240705,131600,193506300,3625,3625,3625,3625,0
|
|
20240705,131500,193506300,3625,3625,3625,3625,0
|
|
20240705,131400,193506300,3625,3625,3625,3625,1
|
|
20240705,131300,193502675,3625,3620,3625,3615,377
|
|
20240705,131200,192138925,3625,3630,3630,3625,11
|
|
20240705,131100,192099010,3630,3630,3630,3630,1
|
|
20240705,131000,192095380,3630,3630,3630,3630,3
|
|
20240705,130900,192084490,3620,3625,3630,3620,1747
|
|
20240705,130800,185752540,3625,3625,3625,3625,0
|
|
20240705,130700,185752540,3625,3625,3625,3625,556
|
|
20240705,130600,183737040,3625,3625,3625,3625,0
|
|
20240705,130500,183737040,3625,3625,3625,3625,0
|
|
20240705,130400,183737040,3625,3625,3625,3625,0
|
|
20240705,130300,183737040,3625,3625,3625,3625,10
|
|
20240705,130200,183700790,3625,3625,3625,3620,36
|
|
20240705,130100,183570460,3620,3625,3625,3615,357
|
|
20240705,130000,182277395,3620,3625,3625,3620,560
|
|
20240705,125900,180247645,3625,3625,3625,3625,0
|
|
20240705,125800,180247645,3625,3625,3625,3625,1
|
|
20240705,125700,180244020,3625,3625,3625,3625,1
|
|
20240705,125600,180240395,3620,3620,3620,3620,426
|
|
20240705,125500,178698275,3620,3625,3625,3620,10
|
|
20240705,125400,178662070,3625,3625,3625,3625,0
|
|
20240705,125300,178662070,3625,3625,3625,3625,0
|
|
20240705,125200,178662070,3625,3625,3625,3625,1
|
|
20240705,125100,178658445,3625,3625,3625,3625,0
|
|
20240705,125000,178658445,3625,3625,3625,3625,96
|
|
20240705,124900,178310445,3625,3625,3625,3625,1
|
|
20240705,124800,178306820,3625,3625,3625,3625,0
|
|
20240705,124700,178306820,3625,3625,3625,3625,0
|
|
20240705,124600,178306820,3625,3625,3625,3625,1
|
|
20240705,124500,178303195,3620,3620,3620,3620,0
|
|
20240705,124400,178303195,3620,3620,3620,3620,10
|
|
20240705,124300,178266995,3620,3620,3620,3620,0
|
|
20240705,124200,178266995,3620,3620,3620,3620,0
|
|
20240705,124100,178266995,3620,3620,3620,3620,138
|
|
20240705,124000,177767435,3625,3625,3625,3625,0
|
|
20240705,123900,177767435,3625,3625,3625,3625,1
|
|
20240705,123800,177763810,3615,3615,3615,3615,705
|
|
20240705,123700,175215235,3625,3625,3625,3625,4
|
|
20240705,123600,175200735,3625,3625,3625,3625,0
|
|
20240705,123500,175200735,3625,3625,3625,3625,0
|
|
20240705,123400,175200735,3625,3625,3625,3625,0
|
|
20240705,123300,175200735,3625,3625,3625,3625,0
|
|
20240705,123200,175200735,3625,3625,3625,3625,1
|
|
20240705,123100,175197110,3615,3615,3615,3615,21
|
|
20240705,123000,175121195,3615,3615,3615,3615,0
|
|
20240705,122900,175121195,3615,3615,3615,3615,0
|
|
20240705,122800,175121195,3615,3615,3615,3615,1200
|
|
20240705,122700,170783195,3625,3625,3625,3625,1
|
|
20240705,122600,170779570,3620,3620,3620,3620,1381
|
|
20240705,122500,165780350,3625,3625,3625,3625,0
|
|
20240705,122400,165780350,3625,3625,3625,3625,0
|
|
20240705,122300,165780350,3625,3625,3625,3625,0
|
|
20240705,122200,165780350,3625,3625,3625,3625,2
|
|
20240705,122100,165773100,3625,3620,3625,3620,4
|
|
20240705,122000,165758615,3625,3625,3625,3625,0
|
|
20240705,121900,165758615,3625,3625,3625,3625,700
|
|
20240705,121800,163221115,3620,3620,3620,3620,981
|
|
20240705,121700,159669895,3625,3625,3625,3625,0
|
|
20240705,121600,159669895,3625,3625,3625,3625,1
|
|
20240705,121500,159666270,3620,3620,3620,3620,5
|
|
20240705,121400,159648170,3620,3620,3620,3620,10
|
|
20240705,121300,159611970,3615,3615,3615,3615,309
|
|
20240705,121200,158494935,3620,3620,3620,3620,0
|
|
20240705,121100,158494935,3620,3620,3620,3620,2
|
|
20240705,121000,158487695,3620,3620,3620,3620,0
|
|
20240705,120900,158487695,3620,3620,3620,3620,2
|
|
20240705,120800,158480455,3615,3620,3620,3615,1800
|
|
20240705,120700,151973450,3620,3620,3620,3620,0
|
|
20240705,120600,151973450,3620,3620,3620,3620,4
|
|
20240705,120500,151958970,3625,3625,3625,3625,0
|
|
20240705,120400,151958970,3625,3625,3625,3625,1
|
|
20240705,120300,151955345,3625,3625,3625,3625,0
|
|
20240705,120200,151955345,3625,3625,3625,3625,1
|
|
20240705,120100,151951720,3615,3620,3620,3615,66
|
|
20240705,120000,151712860,3625,3625,3625,3625,3
|
|
20240705,115900,151701985,3625,3630,3630,3625,4
|
|
20240705,115800,151687475,3630,3630,3630,3630,0
|
|
20240705,115700,151687475,3630,3630,3630,3630,0
|
|
20240705,115600,151687475,3630,3630,3630,3630,0
|
|
20240705,115500,151687475,3630,3620,3630,3620,303
|
|
20240705,115400,150589095,3625,3625,3625,3625,0
|
|
20240705,115300,150589095,3625,3625,3625,3625,0
|
|
20240705,115200,150589095,3625,3625,3625,3625,880
|
|
20240705,115100,147399095,3615,3615,3615,3615,0
|
|
20240705,115000,147399095,3615,3615,3615,3615,0
|
|
20240705,114900,147399095,3615,3615,3615,3615,0
|
|
20240705,114800,147399095,3615,3615,3615,3615,0
|
|
20240705,114700,147399095,3615,3615,3615,3615,70
|
|
20240705,114600,147146045,3625,3625,3625,3625,0
|
|
20240705,114500,147146045,3625,3625,3625,3625,0
|
|
20240705,114400,147146045,3625,3625,3625,3625,300
|
|
20240705,114300,146058545,3625,3625,3625,3625,501
|
|
20240705,114200,144242420,3625,3625,3625,3625,100
|
|
20240705,114100,143879920,3625,3625,3625,3625,527
|
|
20240705,114000,141969545,3625,3625,3625,3620,201
|
|
20240705,113900,141241200,3625,3625,3625,3625,0
|
|
20240705,113800,141241200,3625,3625,3625,3625,0
|
|
20240705,113700,141241200,3625,3615,3625,3615,568
|
|
20240705,113600,139187870,3615,3615,3615,3615,500
|
|
20240705,113500,137380370,3625,3625,3625,3625,0
|
|
20240705,113400,137380370,3625,3625,3625,3625,0
|
|
20240705,113300,137380370,3625,3625,3625,3625,0
|
|
20240705,113200,137380370,3625,3625,3625,3625,0
|
|
20240705,113100,137380370,3625,3625,3625,3625,165
|
|
20240705,113000,136782245,3625,3615,3625,3615,96
|
|
20240705,112900,136435195,3620,3620,3620,3620,0
|
|
20240705,112800,136435195,3620,3620,3620,3620,0
|
|
20240705,112700,136435195,3620,3620,3620,3620,566
|
|
20240705,112600,134386275,3620,3620,3620,3620,28
|
|
20240705,112500,134284915,3625,3625,3625,3625,0
|
|
20240705,112400,134284915,3625,3625,3625,3625,15
|
|
20240705,112300,134230540,3625,3625,3625,3625,80
|
|
20240705,112200,133940540,3620,3615,3620,3615,211
|
|
20240705,112100,133176745,3620,3620,3620,3620,0
|
|
20240705,112000,133176745,3620,3620,3620,3620,0
|
|
20240705,111900,133176745,3620,3620,3620,3620,0
|
|
20240705,111800,133176745,3620,3620,3620,3620,0
|
|
20240705,111700,133176745,3620,3620,3620,3620,0
|
|
20240705,111600,133176745,3620,3620,3620,3620,0
|
|
20240705,111500,133176745,3620,3620,3620,3620,794
|
|
20240705,111400,130302465,3625,3625,3625,3625,0
|
|
20240705,111300,130302465,3625,3625,3625,3625,0
|
|
20240705,111200,130302465,3625,3625,3625,3625,55
|
|
20240705,111100,130103090,3625,3625,3625,3625,0
|
|
20240705,111000,130103090,3625,3625,3625,3625,0
|
|
20240705,110900,130103090,3625,3625,3625,3625,0
|
|
20240705,110800,130103090,3625,3625,3625,3625,0
|
|
20240705,110700,130103090,3625,3625,3625,3625,10
|
|
20240705,110600,130066840,3620,3625,3625,3620,7
|
|
20240705,110500,130041495,3625,3625,3625,3625,0
|
|
20240705,110400,130041495,3625,3625,3625,3625,0
|
|
20240705,110300,130041495,3625,3625,3625,3625,3
|
|
20240705,110200,130030620,3625,3625,3625,3625,2
|
|
20240705,110100,130023370,3625,3625,3625,3625,5
|
|
20240705,110000,130005245,3625,3615,3625,3615,603
|
|
20240705,105900,127825380,3615,3615,3615,3615,1
|
|
20240705,105800,127821765,3610,3615,3615,3610,165
|
|
20240705,105700,127226110,3610,3610,3610,3610,300
|
|
20240705,105600,126143110,3615,3615,3615,3615,0
|
|
20240705,105500,126143110,3615,3610,3615,3610,3
|
|
20240705,105400,126132270,3615,3615,3615,3615,60
|
|
20240705,105300,125915370,3615,3615,3615,3615,1
|
|
20240705,105200,125911755,3615,3615,3615,3615,1
|
|
20240705,105100,125908140,3610,3610,3610,3605,2776
|
|
20240705,105000,115887360,3610,3610,3610,3610,0
|
|
20240705,104900,115887360,3610,3610,3610,3610,68
|
|
20240705,104800,115641880,3610,3610,3610,3610,0
|
|
20240705,104700,115641880,3610,3610,3610,3610,277
|
|
20240705,104600,114641910,3615,3615,3615,3615,0
|
|
20240705,104500,114641910,3615,3615,3615,3615,2
|
|
20240705,104400,114634680,3615,3615,3615,3615,124
|
|
20240705,104300,114186420,3610,3610,3610,3610,252
|
|
20240705,104200,113276700,3610,3610,3615,3610,1788
|
|
20240705,104100,106821920,3610,3610,3610,3610,0
|
|
20240705,104000,106821920,3610,3610,3610,3610,0
|
|
20240705,103900,106821920,3610,3610,3610,3610,0
|
|
20240705,103800,106821920,3610,3610,3610,3610,0
|
|
20240705,103700,106821920,3610,3610,3610,3610,0
|
|
20240705,103600,106821920,3610,3610,3610,3610,181
|
|
20240705,103500,106168510,3610,3610,3610,3610,0
|
|
20240705,103400,106168510,3610,3610,3610,3610,119
|
|
20240705,103300,105738920,3610,3610,3610,3610,258
|
|
20240705,103200,104807540,3625,3625,3625,3620,27
|
|
20240705,103100,104709730,3620,3620,3620,3620,1454
|
|
20240705,103000,99446250,3620,3620,3620,3620,3
|
|
20240705,102900,99435390,3620,3620,3620,3620,0
|
|
20240705,102800,99435390,3620,3620,3620,3620,11
|
|
20240705,102700,99395570,3620,3610,3620,3610,232
|
|
20240705,102600,98558040,3610,3610,3610,3610,0
|
|
20240705,102500,98558040,3610,3610,3610,3610,10
|
|
20240705,102400,98521940,3605,3605,3605,3605,0
|
|
20240705,102300,98521940,3605,3605,3605,3605,0
|
|
20240705,102200,98521940,3605,3605,3605,3605,15
|
|
20240705,102100,98467865,3620,3620,3620,3620,0
|
|
20240705,102000,98467865,3620,3620,3620,3620,0
|
|
20240705,101900,98467865,3620,3620,3620,3620,0
|
|
20240705,101800,98467865,3620,3620,3620,3620,1
|
|
20240705,101700,98464245,3605,3610,3610,3605,1000
|
|
20240705,101600,94855745,3610,3610,3610,3610,300
|
|
20240705,101500,93772745,3620,3620,3620,3620,0
|
|
20240705,101400,93772745,3620,3620,3620,3620,800
|
|
20240705,101300,90876745,3615,3610,3615,3605,220
|
|
20240705,101200,90083560,3615,3615,3615,3615,0
|
|
20240705,101100,90083560,3615,3615,3615,3615,0
|
|
20240705,101000,90083560,3615,3610,3615,3605,2003
|
|
20240705,100900,82861435,3610,3610,3610,3610,6
|
|
20240705,100800,82839775,3610,3610,3610,3610,0
|
|
20240705,100700,82839775,3610,3610,3610,3610,51
|
|
20240705,100600,82655665,3610,3610,3610,3610,1881
|
|
20240705,100500,75865255,3615,3615,3615,3615,0
|
|
20240705,100400,75865255,3615,3620,3620,3615,844
|
|
20240705,100300,72814160,3620,3620,3620,3615,8
|
|
20240705,100200,72785220,3620,3620,3620,3620,1
|
|
20240705,100100,72781600,3620,3620,3620,3620,4
|
|
20240705,100000,72767120,3620,3620,3620,3620,4
|
|
20240705,095900,72752640,3620,3620,3620,3620,3
|
|
20240705,095800,72741780,3620,3620,3620,3620,33
|
|
20240705,095700,72622320,3620,3610,3620,3610,63
|
|
20240705,095600,72394570,3620,3620,3620,3620,1
|
|
20240705,095500,72390950,3615,3615,3615,3615,0
|
|
20240705,095400,72390950,3615,3615,3615,3615,397
|
|
20240705,095300,70955795,3615,3620,3620,3615,16
|
|
20240705,095200,70897905,3615,3615,3615,3615,152
|
|
20240705,095100,70348425,3615,3620,3620,3615,7
|
|
20240705,095000,70323115,3610,3610,3610,3610,2
|
|
20240705,094900,70315895,3615,3615,3615,3615,1304
|
|
20240705,094800,65601935,3615,3615,3615,3615,1110
|
|
20240705,094700,61589285,3615,3610,3615,3610,501
|
|
20240705,094600,59780670,3615,3615,3615,3615,37
|
|
20240705,094500,59646915,3610,3610,3610,3610,1179
|
|
20240705,094400,55390725,3615,3615,3615,3615,110
|
|
20240705,094300,54993075,3615,3615,3615,3615,46
|
|
20240705,094200,54826785,3615,3615,3615,3615,0
|
|
20240705,094100,54826785,3615,3615,3615,3615,301
|
|
20240705,094000,53738670,3610,3610,3610,3610,831
|
|
20240705,093900,50738760,3615,3615,3615,3615,10
|
|
20240705,093800,50702610,3615,3615,3615,3615,21
|
|
20240705,093700,50626695,3615,3615,3615,3615,20
|
|
20240705,093600,50554395,3615,3615,3615,3615,350
|
|
20240705,093500,49289145,3615,3620,3620,3615,736
|
|
20240705,093400,46627615,3620,3615,3620,3615,479
|
|
20240705,093300,44894235,3615,3615,3615,3615,200
|
|
20240705,093200,44171235,3620,3620,3620,3620,0
|
|
20240705,093100,44171235,3620,3620,3620,3620,296
|
|
20240705,093000,43099715,3620,3620,3620,3620,2
|
|
20240705,092900,43092475,3615,3615,3615,3615,0
|
|
20240705,092800,43092475,3615,3615,3615,3615,710
|
|
20240705,092700,40525825,3620,3620,3620,3615,1596
|
|
20240705,092600,34755565,3620,3620,3620,3620,0
|
|
20240705,092500,34755565,3620,3625,3625,3620,162
|
|
20240705,092400,34169100,3625,3625,3625,3625,5
|
|
20240705,092300,34150975,3630,3630,3630,3630,0
|
|
20240705,092200,34150975,3630,3630,3630,3630,0
|
|
20240705,092100,34150975,3630,3630,3630,3630,1
|
|
20240705,092000,34147345,3630,3630,3630,3630,2
|
|
20240705,091900,34140085,3630,3620,3630,3620,373
|
|
20240705,091800,32789815,3620,3615,3620,3615,277
|
|
20240705,091700,31787325,3620,3620,3620,3620,0
|
|
20240705,091600,31787325,3620,3620,3620,3620,1
|
|
20240705,091500,31783705,3620,3620,3620,3620,466
|
|
20240705,091400,30096785,3620,3620,3620,3620,545
|
|
20240705,091300,28123885,3620,3620,3620,3620,950
|
|
20240705,091200,24684885,3610,3615,3615,3610,1317
|
|
20240705,091100,19930305,3620,3620,3620,3620,5
|
|
20240705,091000,19912205,3620,3630,3630,3620,240
|
|
20240705,090900,19042405,3630,3625,3630,3620,102
|
|
20240705,090800,18673070,3635,3630,3635,3625,30
|
|
20240705,090700,18564250,3630,3630,3630,3630,2001
|
|
20240705,090600,11300620,3630,3630,3630,3630,1
|
|
20240705,090500,11296990,3630,3630,3630,3630,1
|
|
20240705,090400,11293360,3625,3625,3630,3625,7
|
|
20240705,090300,11267980,3630,3625,3630,3625,280
|
|
20240705,090200,10251590,3625,3630,3630,3625,4
|
|
20240705,090100,10237080,3630,3630,3630,3630,2
|
|
20240705,090000,10229820,3630,3625,3630,3625,2821
|