612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,190900,482929165,3570,3570,3570,3570,16829
|
|
20240708,190800,482929165,3570,3570,3570,3570,0
|
|
20240708,190700,482929165,3570,3570,3570,3570,0
|
|
20240708,190600,482929165,3570,3570,3570,3570,0
|
|
20240708,190500,482929165,3570,3570,3570,3570,0
|
|
20240708,190400,482929165,3570,3570,3570,3570,0
|
|
20240708,190300,482929165,3570,3570,3570,3570,0
|
|
20240708,190200,482929165,3570,3570,3570,3570,0
|
|
20240708,190100,482929165,3570,3570,3570,3570,0
|
|
20240708,190000,482929165,3570,3570,3570,3570,0
|
|
20240708,185900,482929165,3570,3570,3570,3570,0
|
|
20240708,185800,482929165,3570,3570,3570,3570,0
|
|
20240708,185700,482929165,3570,3570,3570,3570,0
|
|
20240708,185600,482929165,3570,3570,3570,3570,0
|
|
20240708,185500,482929165,3570,3570,3570,3570,0
|
|
20240708,185400,482929165,3570,3570,3570,3570,0
|
|
20240708,185300,482929165,3570,3570,3570,3570,0
|
|
20240708,185200,482929165,3570,3570,3570,3570,0
|
|
20240708,185100,482929165,3570,3570,3570,3570,0
|
|
20240708,185000,482929165,3570,3570,3570,3570,0
|
|
20240708,184900,482929165,3570,3570,3570,3570,0
|
|
20240708,184800,482929165,3570,3570,3570,3570,0
|
|
20240708,184700,482929165,3570,3570,3570,3570,0
|
|
20240708,184600,482929165,3570,3570,3570,3570,0
|
|
20240708,184500,482929165,3570,3570,3570,3570,0
|
|
20240708,184400,482929165,3570,3570,3570,3570,0
|
|
20240708,184300,482929165,3570,3570,3570,3570,0
|
|
20240708,184200,482929165,3570,3570,3570,3570,0
|
|
20240708,184100,482929165,3570,3570,3570,3570,0
|
|
20240708,184000,482929165,3570,3570,3570,3570,0
|
|
20240708,183900,482929165,3570,3570,3570,3570,16829
|
|
20240708,183800,482929165,3570,3570,3570,3570,0
|
|
20240708,183700,482929165,3570,3570,3570,3570,0
|
|
20240708,183600,482929165,3570,3570,3570,3570,0
|
|
20240708,183500,482929165,3570,3570,3570,3570,0
|
|
20240708,183400,482929165,3570,3570,3570,3570,0
|
|
20240708,183300,482929165,3570,3570,3570,3570,0
|
|
20240708,183200,482929165,3570,3570,3570,3570,0
|
|
20240708,183100,482929165,3570,3570,3570,3570,0
|
|
20240708,183000,482929165,3570,3570,3570,3570,0
|
|
20240708,182900,482929165,3570,3570,3570,3570,0
|
|
20240708,182800,482929165,3570,3570,3570,3570,0
|
|
20240708,182700,482929165,3570,3570,3570,3570,0
|
|
20240708,182600,482929165,3570,3570,3570,3570,0
|
|
20240708,182500,482929165,3570,3570,3570,3570,0
|
|
20240708,182400,482929165,3570,3570,3570,3570,0
|
|
20240708,182300,482929165,3570,3570,3570,3570,0
|
|
20240708,182200,482929165,3570,3570,3570,3570,0
|
|
20240708,182100,482929165,3570,3570,3570,3570,0
|
|
20240708,182000,482929165,3570,3570,3570,3570,0
|
|
20240708,181900,482929165,3570,3570,3570,3570,0
|
|
20240708,181800,482929165,3570,3570,3570,3570,0
|
|
20240708,181700,482929165,3570,3570,3570,3570,0
|
|
20240708,181600,482929165,3570,3570,3570,3570,0
|
|
20240708,181500,482929165,3570,3570,3570,3570,0
|
|
20240708,181400,482929165,3570,3570,3570,3570,0
|
|
20240708,181300,482929165,3570,3570,3570,3570,0
|
|
20240708,181200,482929165,3570,3570,3570,3570,0
|
|
20240708,181100,482929165,3570,3570,3570,3570,0
|
|
20240708,181000,482929165,3570,3570,3570,3570,0
|
|
20240708,180900,482929165,3570,3570,3570,3570,16829
|
|
20240708,180800,482929165,3570,3570,3570,3570,0
|
|
20240708,180700,482929165,3570,3570,3570,3570,0
|
|
20240708,180600,482929165,3570,3570,3570,3570,0
|
|
20240708,180500,482929165,3570,3570,3570,3570,0
|
|
20240708,180400,482929165,3570,3570,3570,3570,0
|
|
20240708,180300,482929165,3570,3570,3570,3570,0
|
|
20240708,180200,482929165,3570,3570,3570,3570,0
|
|
20240708,180100,482929165,3570,3570,3570,3570,0
|
|
20240708,180000,482929165,3570,3570,3570,3570,0
|
|
20240708,175900,482929165,3570,3570,3570,3570,0
|
|
20240708,175800,482929165,3570,3570,3570,3570,0
|
|
20240708,175700,482929165,3570,3570,3570,3570,0
|
|
20240708,175600,482929165,3570,3570,3570,3570,0
|
|
20240708,175500,482929165,3570,3570,3570,3570,0
|
|
20240708,175400,482929165,3570,3570,3570,3570,0
|
|
20240708,175300,482929165,3570,3570,3570,3570,0
|
|
20240708,175200,482929165,3570,3570,3570,3570,0
|
|
20240708,175100,482929165,3570,3570,3570,3570,0
|
|
20240708,175000,482929165,3570,3570,3570,3570,0
|
|
20240708,174900,482929165,3570,3570,3570,3570,0
|
|
20240708,174800,482929165,3570,3570,3570,3570,0
|
|
20240708,174700,482929165,3570,3570,3570,3570,0
|
|
20240708,174600,482929165,3570,3570,3570,3570,0
|
|
20240708,174500,482929165,3570,3570,3570,3570,0
|
|
20240708,174400,482929165,3570,3570,3570,3570,0
|
|
20240708,174300,482929165,3570,3570,3570,3570,0
|
|
20240708,174200,482929165,3570,3570,3570,3570,0
|
|
20240708,174100,482929165,3570,3570,3570,3570,0
|
|
20240708,174000,482929165,3570,3570,3570,3570,0
|
|
20240708,173900,482929165,3570,3570,3570,3570,16829
|
|
20240708,173800,482929165,3570,3570,3570,3570,0
|
|
20240708,173700,482929165,3570,3570,3570,3570,0
|
|
20240708,173600,482929165,3570,3570,3570,3570,0
|
|
20240708,173500,482929165,3570,3570,3570,3570,0
|
|
20240708,173400,482929165,3570,3570,3570,3570,0
|
|
20240708,173300,482929165,3570,3570,3570,3570,0
|
|
20240708,173200,482929165,3570,3570,3570,3570,0
|
|
20240708,173100,482929165,3570,3570,3570,3570,0
|
|
20240708,173000,482929165,3570,3570,3570,3570,0
|
|
20240708,172900,482929165,3570,3570,3570,3570,0
|
|
20240708,172800,482929165,3570,3570,3570,3570,0
|
|
20240708,172700,482929165,3570,3570,3570,3570,0
|
|
20240708,172600,482929165,3570,3570,3570,3570,0
|
|
20240708,172500,482929165,3570,3570,3570,3570,0
|
|
20240708,172400,482929165,3570,3570,3570,3570,0
|
|
20240708,172300,482929165,3570,3570,3570,3570,0
|
|
20240708,172200,482929165,3570,3570,3570,3570,0
|
|
20240708,172100,482929165,3570,3570,3570,3570,0
|
|
20240708,172000,482929165,3570,3570,3570,3570,0
|
|
20240708,171900,482929165,3570,3570,3570,3570,0
|
|
20240708,171800,482929165,3570,3570,3570,3570,0
|
|
20240708,171700,482929165,3570,3570,3570,3570,0
|
|
20240708,171600,482929165,3570,3570,3570,3570,0
|
|
20240708,171500,482929165,3570,3570,3570,3570,0
|
|
20240708,171400,482929165,3570,3570,3570,3570,0
|
|
20240708,171300,482929165,3570,3570,3570,3570,0
|
|
20240708,171200,482929165,3570,3570,3570,3570,0
|
|
20240708,171100,482929165,3570,3570,3570,3570,0
|
|
20240708,171000,482929165,3570,3570,3570,3570,0
|
|
20240708,170900,482929165,3570,3570,3570,3570,16829
|
|
20240708,170800,482929165,3570,3570,3570,3570,0
|
|
20240708,170700,482929165,3570,3570,3570,3570,0
|
|
20240708,170600,482929165,3570,3570,3570,3570,0
|
|
20240708,170500,482929165,3570,3570,3570,3570,0
|
|
20240708,170400,482929165,3570,3570,3570,3570,0
|
|
20240708,170300,482929165,3570,3570,3570,3570,0
|
|
20240708,170200,482929165,3570,3570,3570,3570,0
|
|
20240708,170100,482929165,3570,3570,3570,3570,0
|
|
20240708,170000,482929165,3570,3570,3570,3570,0
|
|
20240708,165900,482929165,3570,3570,3570,3570,0
|
|
20240708,165800,482929165,3570,3570,3570,3570,0
|
|
20240708,165700,482929165,3570,3570,3570,3570,0
|
|
20240708,165600,482929165,3570,3570,3570,3570,0
|
|
20240708,165500,482929165,3570,3570,3570,3570,0
|
|
20240708,165400,482929165,3570,3570,3570,3570,0
|
|
20240708,165300,482929165,3570,3570,3570,3570,0
|
|
20240708,165200,482929165,3570,3570,3570,3570,0
|
|
20240708,165100,482929165,3570,3570,3570,3570,0
|
|
20240708,165000,482929165,3570,3570,3570,3570,0
|
|
20240708,164900,482929165,3570,3570,3570,3570,0
|
|
20240708,164800,482929165,3570,3570,3570,3570,0
|
|
20240708,164700,482929165,3570,3570,3570,3570,0
|
|
20240708,164600,482929165,3570,3570,3570,3570,0
|
|
20240708,164500,482929165,3570,3570,3570,3570,0
|
|
20240708,164400,482929165,3570,3570,3570,3570,0
|
|
20240708,164300,482929165,3570,3570,3570,3570,0
|
|
20240708,164200,482929165,3570,3570,3570,3570,0
|
|
20240708,164100,482929165,3570,3570,3570,3570,0
|
|
20240708,164000,482929165,3570,3570,3570,3570,0
|
|
20240708,163900,482929165,3570,3570,3570,3570,16829
|
|
20240708,163800,482929165,3570,3570,3570,3570,0
|
|
20240708,163700,482929165,3570,3570,3570,3570,0
|
|
20240708,163600,482929165,3570,3570,3570,3570,0
|
|
20240708,163500,482929165,3570,3570,3570,3570,0
|
|
20240708,163400,482929165,3570,3570,3570,3570,0
|
|
20240708,163300,482929165,3570,3570,3570,3570,0
|
|
20240708,163200,482929165,3570,3570,3570,3570,0
|
|
20240708,163100,482929165,3570,3570,3570,3570,0
|
|
20240708,163000,482929165,3570,3570,3570,3570,0
|
|
20240708,162900,482929165,3570,3570,3570,3570,0
|
|
20240708,162800,482929165,3570,3570,3570,3570,0
|
|
20240708,162700,482929165,3570,3570,3570,3570,0
|
|
20240708,162600,482929165,3570,3570,3570,3570,0
|
|
20240708,162500,482929165,3570,3570,3570,3570,0
|
|
20240708,162400,482929165,3570,3570,3570,3570,0
|
|
20240708,162300,482929165,3570,3570,3570,3570,0
|
|
20240708,162200,482929165,3570,3570,3570,3570,0
|
|
20240708,162100,482929165,3570,3570,3570,3570,0
|
|
20240708,162000,482929165,3570,3570,3570,3570,0
|
|
20240708,161900,482929165,3570,3570,3570,3570,0
|
|
20240708,161800,482929165,3570,3570,3570,3570,0
|
|
20240708,161700,482929165,3570,3570,3570,3570,0
|
|
20240708,161600,482929165,3570,3570,3570,3570,0
|
|
20240708,161500,482929165,3570,3570,3570,3570,0
|
|
20240708,161400,482929165,3570,3570,3570,3570,0
|
|
20240708,161300,482929165,3570,3570,3570,3570,0
|
|
20240708,161200,482929165,3570,3570,3570,3570,0
|
|
20240708,161100,482929165,3570,3570,3570,3570,0
|
|
20240708,161000,482929165,3570,3570,3570,3570,0
|
|
20240708,160900,482929165,3570,3570,3570,3570,16829
|
|
20240708,160800,482929165,3570,3570,3570,3570,0
|
|
20240708,160700,482929165,3570,3570,3570,3570,0
|
|
20240708,160600,482929165,3570,3570,3570,3570,0
|
|
20240708,160500,482929165,3570,3570,3570,3570,0
|
|
20240708,160400,482929165,3570,3570,3570,3570,0
|
|
20240708,160300,482929165,3570,3570,3570,3570,0
|
|
20240708,160200,482929165,3570,3570,3570,3570,0
|
|
20240708,160100,482929165,3570,3570,3570,3570,0
|
|
20240708,160000,482929165,3570,3570,3570,3570,0
|
|
20240708,155900,482929165,3570,3570,3570,3570,0
|
|
20240708,155800,482929165,3570,3570,3570,3570,0
|
|
20240708,155700,482929165,3570,3570,3570,3570,0
|
|
20240708,155600,482929165,3570,3570,3570,3570,0
|
|
20240708,155500,482929165,3570,3570,3570,3570,0
|
|
20240708,155400,482929165,3570,3570,3570,3570,0
|
|
20240708,155300,482929165,3570,3570,3570,3570,0
|
|
20240708,155200,482929165,3570,3570,3570,3570,0
|
|
20240708,155100,482929165,3570,3570,3570,3570,0
|
|
20240708,155000,482929165,3570,3570,3570,3570,0
|
|
20240708,154900,482929165,3570,3570,3570,3570,0
|
|
20240708,154800,482929165,3570,3570,3570,3570,0
|
|
20240708,154700,482929165,3570,3570,3570,3570,0
|
|
20240708,154600,482929165,3570,3570,3570,3570,0
|
|
20240708,154500,482929165,3570,3570,3570,3570,0
|
|
20240708,154400,482929165,3570,3570,3570,3570,0
|
|
20240708,154300,482929165,3570,3570,3570,3570,0
|
|
20240708,154200,482929165,3570,3570,3570,3570,0
|
|
20240708,154100,482929165,3570,3570,3570,3570,0
|
|
20240708,154000,482929165,3570,3570,3570,3570,0
|
|
20240708,153900,482929165,3570,3570,3570,3570,16829
|
|
20240708,153800,482929165,3570,3570,3570,3570,0
|
|
20240708,153700,482929165,3570,3570,3570,3570,0
|
|
20240708,153600,482929165,3570,3570,3570,3570,0
|
|
20240708,153500,482929165,3570,3570,3570,3570,0
|
|
20240708,153400,482929165,3570,3570,3570,3570,0
|
|
20240708,153300,482929165,3570,3570,3570,3570,0
|
|
20240708,153200,482929165,3570,3570,3570,3570,0
|
|
20240708,153100,482929165,3570,3570,3570,3570,0
|
|
20240708,153000,482929165,3570,3570,3570,3570,16829
|
|
20240708,152900,422849635,3580,3580,3580,3580,0
|
|
20240708,152800,422849635,3580,3580,3580,3580,0
|
|
20240708,152700,422849635,3580,3580,3580,3580,0
|
|
20240708,152600,422849635,3580,3580,3580,3580,0
|
|
20240708,152500,422849635,3580,3580,3580,3580,0
|
|
20240708,152400,422849635,3580,3580,3580,3580,0
|
|
20240708,152300,422849635,3580,3580,3580,3580,0
|
|
20240708,152200,422849635,3580,3580,3580,3580,0
|
|
20240708,152100,422849635,3580,3580,3580,3580,0
|
|
20240708,152000,422849635,3580,3580,3580,3580,0
|
|
20240708,151900,422849635,3580,3580,3590,3580,333
|
|
20240708,151800,421654475,3585,3585,3585,3585,24
|
|
20240708,151700,421568435,3590,3590,3590,3590,0
|
|
20240708,151600,421568435,3590,3585,3590,3585,2
|
|
20240708,151500,421561260,3590,3595,3595,3590,855
|
|
20240708,151400,418490235,3595,3595,3595,3595,0
|
|
20240708,151300,418490235,3595,3595,3595,3595,0
|
|
20240708,151200,418490235,3595,3590,3595,3590,100
|
|
20240708,151100,418130985,3595,3590,3595,3590,1001
|
|
20240708,151000,414537390,3585,3585,3585,3585,1000
|
|
20240708,150900,410952390,3585,3585,3585,3585,0
|
|
20240708,150800,410952390,3585,3585,3585,3585,180
|
|
20240708,150700,410307090,3580,3580,3580,3580,1532
|
|
20240708,150600,404822530,3580,3580,3580,3580,2272
|
|
20240708,150500,396688770,3580,3580,3580,3580,0
|
|
20240708,150400,396688770,3580,3580,3580,3580,2217
|
|
20240708,150300,388751910,3580,3580,3580,3580,0
|
|
20240708,150200,388751910,3580,3585,3585,3580,1100
|
|
20240708,150100,384808910,3580,3580,3580,3580,100
|
|
20240708,150000,384450910,3585,3585,3585,3585,1
|
|
20240708,145900,384447325,3585,3585,3585,3585,0
|
|
20240708,145800,384447325,3585,3585,3585,3585,0
|
|
20240708,145700,384447325,3585,3585,3585,3585,0
|
|
20240708,145600,384447325,3585,3585,3585,3585,1
|
|
20240708,145500,384443740,3585,3585,3585,3585,1
|
|
20240708,145400,384440155,3575,3575,3575,3575,0
|
|
20240708,145300,384440155,3575,3580,3580,3575,2782
|
|
20240708,145200,374485855,3580,3580,3580,3580,0
|
|
20240708,145100,374485855,3580,3580,3580,3580,10
|
|
20240708,145000,374450055,3585,3585,3585,3585,1
|
|
20240708,144900,374446470,3585,3585,3585,3585,99
|
|
20240708,144800,374091555,3585,3585,3585,3585,0
|
|
20240708,144700,374091555,3585,3585,3585,3585,0
|
|
20240708,144600,374091555,3585,3585,3585,3585,0
|
|
20240708,144500,374091555,3585,3585,3585,3585,2
|
|
20240708,144400,374084385,3580,3580,3580,3580,1
|
|
20240708,144300,374080805,3585,3585,3585,3585,0
|
|
20240708,144200,374080805,3585,3585,3585,3585,0
|
|
20240708,144100,374080805,3585,3585,3585,3585,0
|
|
20240708,144000,374080805,3585,3585,3585,3585,0
|
|
20240708,143900,374080805,3585,3585,3585,3585,0
|
|
20240708,143800,374080805,3585,3585,3585,3585,1000
|
|
20240708,143700,370495805,3585,3585,3585,3585,0
|
|
20240708,143600,370495805,3585,3585,3585,3585,0
|
|
20240708,143500,370495805,3585,3580,3585,3580,521
|
|
20240708,143400,368628050,3580,3580,3580,3580,0
|
|
20240708,143300,368628050,3580,3580,3580,3580,0
|
|
20240708,143200,368628050,3580,3580,3580,3580,0
|
|
20240708,143100,368628050,3580,3580,3580,3580,0
|
|
20240708,143000,368628050,3580,3580,3580,3580,2
|
|
20240708,142900,368620890,3575,3575,3575,3575,0
|
|
20240708,142800,368620890,3575,3580,3580,3575,380
|
|
20240708,142700,367262185,3585,3585,3585,3585,1
|
|
20240708,142600,367258600,3580,3580,3580,3580,60
|
|
20240708,142500,367043800,3580,3580,3580,3580,0
|
|
20240708,142400,367043800,3580,3580,3580,3580,0
|
|
20240708,142300,367043800,3580,3580,3580,3580,0
|
|
20240708,142200,367043800,3580,3580,3580,3580,162
|
|
20240708,142100,366463840,3580,3580,3580,3580,520
|
|
20240708,142000,364602240,3580,3580,3580,3580,55
|
|
20240708,141900,364405340,3580,3580,3580,3580,1000
|
|
20240708,141800,360825340,3575,3575,3575,3575,2
|
|
20240708,141700,360818190,3580,3580,3580,3580,0
|
|
20240708,141600,360818190,3580,3580,3580,3580,0
|
|
20240708,141500,360818190,3580,3580,3580,3580,0
|
|
20240708,141400,360818190,3580,3580,3580,3580,0
|
|
20240708,141300,360818190,3580,3580,3580,3580,10
|
|
20240708,141200,360782390,3580,3580,3580,3580,0
|
|
20240708,141100,360782390,3580,3580,3580,3580,100
|
|
20240708,141000,360424390,3575,3575,3575,3575,4163
|
|
20240708,140900,345541665,3575,3575,3575,3575,0
|
|
20240708,140800,345541665,3575,3575,3575,3575,0
|
|
20240708,140700,345541665,3575,3575,3575,3575,500
|
|
20240708,140600,343754165,3580,3580,3580,3580,1
|
|
20240708,140500,343750585,3580,3580,3580,3580,5
|
|
20240708,140400,343732685,3580,3585,3585,3580,127
|
|
20240708,140300,343278000,3585,3585,3585,3585,2
|
|
20240708,140200,343270830,3585,3585,3585,3585,1
|
|
20240708,140100,343267245,3585,3585,3585,3585,0
|
|
20240708,140000,343267245,3585,3585,3585,3585,0
|
|
20240708,135900,343267245,3585,3585,3585,3585,1
|
|
20240708,135800,343263660,3585,3585,3585,3585,0
|
|
20240708,135700,343263660,3585,3585,3585,3585,0
|
|
20240708,135600,343263660,3585,3585,3585,3585,0
|
|
20240708,135500,343263660,3585,3585,3585,3585,0
|
|
20240708,135400,343263660,3585,3585,3585,3585,0
|
|
20240708,135300,343263660,3585,3585,3585,3585,0
|
|
20240708,135200,343263660,3585,3585,3585,3585,0
|
|
20240708,135100,343263660,3585,3585,3585,3585,70
|
|
20240708,135000,343012710,3575,3575,3575,3575,0
|
|
20240708,134900,343012710,3575,3575,3575,3575,0
|
|
20240708,134800,343012710,3575,3580,3580,3575,430
|
|
20240708,134700,341474040,3580,3580,3580,3580,86
|
|
20240708,134600,341166160,3585,3585,3585,3585,0
|
|
20240708,134500,341166160,3585,3585,3585,3585,0
|
|
20240708,134400,341166160,3585,3585,3585,3585,1
|
|
20240708,134300,341162575,3580,3580,3580,3580,0
|
|
20240708,134200,341162575,3580,3580,3580,3580,0
|
|
20240708,134100,341162575,3580,3580,3580,3580,20
|
|
20240708,134000,341090975,3580,3580,3580,3580,0
|
|
20240708,133900,341090975,3580,3580,3580,3580,316
|
|
20240708,133800,339959695,3580,3580,3580,3580,134
|
|
20240708,133700,339479975,3580,3580,3580,3580,0
|
|
20240708,133600,339479975,3580,3580,3580,3580,0
|
|
20240708,133500,339479975,3580,3580,3580,3580,0
|
|
20240708,133400,339479975,3580,3580,3580,3580,61
|
|
20240708,133300,339261595,3580,3580,3580,3580,0
|
|
20240708,133200,339261595,3580,3580,3580,3580,906
|
|
20240708,133100,336018115,3580,3580,3580,3580,2094
|
|
20240708,133000,328521595,3580,3580,3580,3580,406
|
|
20240708,132900,327068115,3580,3580,3580,3580,2594
|
|
20240708,132800,317781595,3585,3585,3585,3585,0
|
|
20240708,132700,317781595,3585,3585,3585,3585,60
|
|
20240708,132600,317566495,3585,3585,3585,3585,20
|
|
20240708,132500,317494795,3585,3585,3585,3585,1090
|
|
20240708,132400,313587145,3580,3580,3580,3580,0
|
|
20240708,132300,313587145,3580,3580,3580,3580,0
|
|
20240708,132200,313587145,3580,3580,3580,3580,0
|
|
20240708,132100,313587145,3580,3585,3585,3580,3483
|
|
20240708,132000,301116355,3585,3585,3585,3585,0
|
|
20240708,131900,301116355,3585,3585,3585,3585,0
|
|
20240708,131800,301116355,3585,3585,3585,3585,0
|
|
20240708,131700,301116355,3585,3585,3585,3585,0
|
|
20240708,131600,301116355,3585,3585,3585,3585,0
|
|
20240708,131500,301116355,3585,3585,3585,3585,0
|
|
20240708,131400,301116355,3585,3585,3585,3585,24
|
|
20240708,131300,301030315,3590,3590,3590,3590,2
|
|
20240708,131200,301023135,3585,3585,3585,3585,0
|
|
20240708,131100,301023135,3585,3585,3585,3585,172
|
|
20240708,131000,300406515,3585,3585,3585,3585,0
|
|
20240708,130900,300406515,3585,3585,3585,3585,500
|
|
20240708,130800,298614015,3590,3590,3590,3590,279
|
|
20240708,130700,297612405,3590,3590,3590,3590,0
|
|
20240708,130600,297612405,3590,3590,3590,3590,0
|
|
20240708,130500,297612405,3590,3590,3590,3590,0
|
|
20240708,130400,297612405,3590,3590,3590,3590,1
|
|
20240708,130300,297608815,3590,3590,3590,3590,0
|
|
20240708,130200,297608815,3590,3590,3590,3590,0
|
|
20240708,130100,297608815,3590,3590,3590,3590,0
|
|
20240708,130000,297608815,3590,3590,3590,3590,0
|
|
20240708,125900,297608815,3590,3590,3590,3590,0
|
|
20240708,125800,297608815,3590,3590,3590,3590,176
|
|
20240708,125700,296976975,3590,3590,3590,3590,5
|
|
20240708,125600,296959025,3590,3590,3590,3590,0
|
|
20240708,125500,296959025,3590,3590,3590,3590,0
|
|
20240708,125400,296959025,3590,3590,3590,3590,0
|
|
20240708,125300,296959025,3590,3590,3590,3590,0
|
|
20240708,125200,296959025,3590,3590,3590,3590,0
|
|
20240708,125100,296959025,3590,3590,3590,3590,2
|
|
20240708,125000,296951845,3590,3590,3590,3590,1
|
|
20240708,124900,296948255,3590,3590,3590,3590,14
|
|
20240708,124800,296897995,3590,3590,3590,3590,151
|
|
20240708,124700,296355905,3590,3590,3590,3590,0
|
|
20240708,124600,296355905,3590,3585,3590,3585,151
|
|
20240708,124500,295814315,3585,3585,3585,3585,1
|
|
20240708,124400,295810730,3585,3585,3585,3585,0
|
|
20240708,124300,295810730,3585,3585,3585,3585,0
|
|
20240708,124200,295810730,3585,3585,3585,3585,1
|
|
20240708,124100,295807145,3590,3590,3590,3590,0
|
|
20240708,124000,295807145,3590,3590,3590,3590,0
|
|
20240708,123900,295807145,3590,3590,3590,3590,0
|
|
20240708,123800,295807145,3590,3590,3590,3590,0
|
|
20240708,123700,295807145,3590,3590,3590,3590,0
|
|
20240708,123600,295807145,3590,3590,3590,3590,0
|
|
20240708,123500,295807145,3590,3590,3590,3590,0
|
|
20240708,123400,295807145,3590,3590,3590,3590,1
|
|
20240708,123300,295803555,3575,3575,3575,3575,0
|
|
20240708,123200,295803555,3575,3580,3580,3575,279
|
|
20240708,123100,294805630,3575,3575,3575,3575,0
|
|
20240708,123000,294805630,3575,3575,3575,3575,0
|
|
20240708,122900,294805630,3575,3575,3575,3575,23
|
|
20240708,122800,294723405,3595,3590,3595,3590,50
|
|
20240708,122700,294543660,3595,3585,3595,3580,4522
|
|
20240708,122600,278354860,3590,3590,3590,3590,0
|
|
20240708,122500,278354860,3590,3590,3590,3590,0
|
|
20240708,122400,278354860,3590,3590,3590,3590,0
|
|
20240708,122300,278354860,3590,3590,3590,3590,500
|
|
20240708,122200,276559860,3590,3590,3590,3590,1
|
|
20240708,122100,276556270,3590,3590,3590,3590,0
|
|
20240708,122000,276556270,3590,3590,3590,3590,1
|
|
20240708,121900,276552680,3595,3595,3595,3595,1
|
|
20240708,121800,276549085,3595,3595,3595,3595,1
|
|
20240708,121700,276545490,3585,3585,3585,3585,200
|
|
20240708,121600,275828490,3585,3585,3585,3585,0
|
|
20240708,121500,275828490,3585,3585,3585,3585,0
|
|
20240708,121400,275828490,3585,3585,3585,3585,20
|
|
20240708,121300,275756790,3595,3595,3595,3595,0
|
|
20240708,121200,275756790,3595,3595,3595,3595,0
|
|
20240708,121100,275756790,3595,3595,3595,3595,0
|
|
20240708,121000,275756790,3595,3595,3595,3595,0
|
|
20240708,120900,275756790,3595,3595,3595,3595,0
|
|
20240708,120800,275756790,3595,3595,3595,3595,30
|
|
20240708,120700,275648940,3595,3595,3595,3595,0
|
|
20240708,120600,275648940,3595,3595,3595,3595,300
|
|
20240708,120500,274570440,3590,3590,3590,3590,1000
|
|
20240708,120400,270980440,3590,3590,3590,3590,150
|
|
20240708,120300,270441940,3580,3580,3580,3580,0
|
|
20240708,120200,270441940,3580,3580,3580,3580,0
|
|
20240708,120100,270441940,3580,3580,3580,3580,350
|
|
20240708,120000,269188940,3580,3585,3585,3580,126
|
|
20240708,115900,268737855,3585,3585,3585,3585,0
|
|
20240708,115800,268737855,3585,3585,3585,3585,100
|
|
20240708,115700,268379355,3590,3590,3590,3590,1
|
|
20240708,115600,268375765,3590,3590,3590,3590,0
|
|
20240708,115500,268375765,3590,3590,3590,3590,1
|
|
20240708,115400,268372175,3585,3585,3585,3585,0
|
|
20240708,115300,268372175,3585,3590,3590,3585,940
|
|
20240708,115200,265001775,3590,3590,3590,3590,1
|
|
20240708,115100,264998185,3580,3580,3580,3580,0
|
|
20240708,115000,264998185,3580,3580,3580,3580,0
|
|
20240708,114900,264998185,3580,3580,3580,3580,4500
|
|
20240708,114800,248888185,3580,3580,3580,3580,0
|
|
20240708,114700,248888185,3580,3580,3580,3580,0
|
|
20240708,114600,248888185,3580,3585,3585,3580,1244
|
|
20240708,114500,244431885,3585,3585,3585,3585,0
|
|
20240708,114400,244431885,3585,3585,3585,3585,0
|
|
20240708,114300,244431885,3585,3585,3585,3585,3087
|
|
20240708,114200,233364990,3590,3590,3590,3590,1
|
|
20240708,114100,233361400,3585,3585,3585,3585,1
|
|
20240708,114000,233357815,3585,3585,3585,3585,0
|
|
20240708,113900,233357815,3585,3590,3590,3585,1323
|
|
20240708,113800,228614855,3590,3595,3595,3590,609
|
|
20240708,113700,226428540,3590,3590,3590,3590,0
|
|
20240708,113600,226428540,3590,3590,3590,3590,388
|
|
20240708,113500,225035620,3590,3590,3590,3590,0
|
|
20240708,113400,225035620,3590,3590,3590,3590,0
|
|
20240708,113300,225035620,3590,3590,3590,3590,0
|
|
20240708,113200,225035620,3590,3590,3590,3590,0
|
|
20240708,113100,225035620,3590,3590,3590,3590,40
|
|
20240708,113000,224892020,3595,3595,3595,3595,0
|
|
20240708,112900,224892020,3595,3595,3595,3595,0
|
|
20240708,112800,224892020,3595,3595,3595,3595,0
|
|
20240708,112700,224892020,3595,3595,3595,3595,0
|
|
20240708,112600,224892020,3595,3595,3595,3595,1
|
|
20240708,112500,224888425,3590,3590,3590,3590,0
|
|
20240708,112400,224888425,3590,3590,3590,3590,0
|
|
20240708,112300,224888425,3590,3590,3590,3590,100
|
|
20240708,112200,224529425,3590,3590,3590,3590,0
|
|
20240708,112100,224529425,3590,3590,3590,3590,0
|
|
20240708,112000,224529425,3590,3590,3590,3590,5
|
|
20240708,111900,224511475,3590,3590,3590,3590,500
|
|
20240708,111800,222716475,3590,3590,3590,3590,22
|
|
20240708,111700,222637495,3600,3590,3600,3590,69
|
|
20240708,111600,222389775,3595,3595,3595,3595,2
|
|
20240708,111500,222382585,3595,3595,3595,3595,48
|
|
20240708,111400,222210025,3600,3600,3600,3600,0
|
|
20240708,111300,222210025,3600,3600,3600,3600,0
|
|
20240708,111200,222210025,3600,3600,3600,3600,0
|
|
20240708,111100,222210025,3600,3600,3600,3600,0
|
|
20240708,111000,222210025,3600,3600,3600,3600,0
|
|
20240708,110900,222210025,3600,3600,3600,3600,0
|
|
20240708,110800,222210025,3600,3600,3600,3600,18
|
|
20240708,110700,222145225,3600,3600,3600,3600,18
|
|
20240708,110600,222080425,3600,3600,3600,3600,153
|
|
20240708,110500,221529625,3600,3600,3600,3600,18
|
|
20240708,110400,221464825,3600,3600,3600,3595,260
|
|
20240708,110300,220530090,3600,3600,3600,3600,14
|
|
20240708,110200,220479690,3600,3600,3600,3600,8
|
|
20240708,110100,220450890,3600,3600,3600,3600,4
|
|
20240708,110000,220436490,3600,3595,3600,3595,1037
|
|
20240708,105900,216708470,3595,3595,3595,3595,0
|
|
20240708,105800,216708470,3595,3585,3595,3585,4
|
|
20240708,105700,216694120,3595,3590,3595,3590,111
|
|
20240708,105600,216295625,3595,3595,3595,3595,2
|
|
20240708,105500,216288435,3585,3585,3585,3585,51
|
|
20240708,105400,216105600,3580,3580,3580,3580,201
|
|
20240708,105300,215386020,3580,3580,3580,3580,40
|
|
20240708,105200,215242820,3580,3580,3580,3580,0
|
|
20240708,105100,215242820,3580,3585,3585,3580,150
|
|
20240708,105000,214705370,3600,3600,3600,3600,0
|
|
20240708,104900,214705370,3600,3600,3600,3595,4
|
|
20240708,104800,214690975,3595,3595,3600,3595,13
|
|
20240708,104700,214644230,3580,3590,3590,3580,150
|
|
20240708,104600,214107190,3605,3585,3605,3585,9886
|
|
20240708,104500,178495785,3585,3585,3585,3585,1
|
|
20240708,104400,178492200,3585,3580,3585,3580,30
|
|
20240708,104300,178384780,3585,3585,3585,3585,0
|
|
20240708,104200,178384780,3585,3580,3585,3580,51
|
|
20240708,104100,178202195,3580,3580,3580,3580,336
|
|
20240708,104000,176999315,3580,3580,3580,3580,12
|
|
20240708,103900,176956355,3575,3575,3575,3575,0
|
|
20240708,103800,176956355,3575,3575,3575,3575,0
|
|
20240708,103700,176956355,3575,3580,3580,3575,786
|
|
20240708,103600,174146400,3580,3580,3580,3580,256
|
|
20240708,103500,173229920,3580,3580,3580,3580,0
|
|
20240708,103400,173229920,3580,3580,3580,3580,447
|
|
20240708,103300,171629660,3580,3580,3580,3580,1
|
|
20240708,103200,171626080,3580,3580,3580,3580,1
|
|
20240708,103100,171622500,3575,3575,3575,3575,159
|
|
20240708,103000,171054075,3575,3575,3575,3575,80
|
|
20240708,102900,170768075,3575,3575,3575,3575,0
|
|
20240708,102800,170768075,3575,3575,3575,3575,5
|
|
20240708,102700,170750200,3575,3575,3575,3575,100
|
|
20240708,102600,170392700,3570,3570,3570,3570,0
|
|
20240708,102500,170392700,3570,3570,3570,3570,31
|
|
20240708,102400,170282030,3570,3570,3570,3570,343
|
|
20240708,102300,169057520,3575,3575,3575,3575,0
|
|
20240708,102200,169057520,3575,3575,3575,3575,580
|
|
20240708,102100,166984020,3575,3575,3575,3575,0
|
|
20240708,102000,166984020,3575,3575,3575,3575,0
|
|
20240708,101900,166984020,3575,3575,3575,3575,0
|
|
20240708,101800,166984020,3575,3575,3575,3575,0
|
|
20240708,101700,166984020,3575,3575,3575,3575,500
|
|
20240708,101600,165196520,3575,3580,3580,3575,2061
|
|
20240708,101500,157828440,3580,3580,3580,3580,110
|
|
20240708,101400,157434640,3575,3575,3575,3575,500
|
|
20240708,101300,155647140,3580,3580,3580,3580,71
|
|
20240708,101200,155392960,3575,3575,3575,3575,0
|
|
20240708,101100,155392960,3575,3580,3580,3575,2014
|
|
20240708,101000,148190050,3580,3580,3580,3580,7
|
|
20240708,100900,148164990,3580,3580,3580,3580,55
|
|
20240708,100800,147968090,3580,3580,3580,3580,152
|
|
20240708,100700,147423930,3580,3580,3580,3580,0
|
|
20240708,100600,147423930,3580,3580,3580,3580,4
|
|
20240708,100500,147409610,3580,3580,3580,3580,0
|
|
20240708,100400,147409610,3580,3585,3585,3580,412
|
|
20240708,100300,145934640,3580,3580,3580,3580,35
|
|
20240708,100200,145809340,3580,3580,3580,3580,847
|
|
20240708,100100,142777080,3580,3580,3580,3580,10
|
|
20240708,100000,142741280,3575,3585,3585,3575,288
|
|
20240708,095900,141710110,3580,3580,3580,3580,0
|
|
20240708,095800,141710110,3580,3580,3580,3580,0
|
|
20240708,095700,141710110,3580,3580,3580,3580,0
|
|
20240708,095600,141710110,3580,3580,3580,3580,702
|
|
20240708,095500,139196950,3585,3585,3585,3585,345
|
|
20240708,095400,137960125,3585,3585,3585,3585,1
|
|
20240708,095300,137956540,3580,3580,3580,3580,601
|
|
20240708,095200,135804960,3585,3585,3585,3585,14
|
|
20240708,095100,135754770,3585,3585,3585,3585,11
|
|
20240708,095000,135715335,3585,3585,3585,3585,276
|
|
20240708,094900,134725875,3585,3585,3585,3585,50
|
|
20240708,094800,134546625,3585,3585,3585,3585,0
|
|
20240708,094700,134546625,3585,3585,3585,3585,0
|
|
20240708,094600,134546625,3585,3585,3585,3585,0
|
|
20240708,094500,134546625,3585,3585,3585,3585,0
|
|
20240708,094400,134546625,3585,3585,3585,3585,0
|
|
20240708,094300,134546625,3585,3585,3585,3585,487
|
|
20240708,094200,132800730,3585,3585,3585,3585,0
|
|
20240708,094100,132800730,3585,3585,3585,3585,346
|
|
20240708,094000,131560320,3585,3585,3585,3585,117
|
|
20240708,093900,131140875,3590,3590,3590,3590,28
|
|
20240708,093800,131040355,3585,3585,3585,3585,0
|
|
20240708,093700,131040355,3585,3585,3585,3585,258
|
|
20240708,093600,130115425,3585,3585,3585,3585,1
|
|
20240708,093500,130111840,3585,3580,3590,3580,2282
|
|
20240708,093400,121941965,3580,3580,3580,3580,0
|
|
20240708,093300,121941965,3580,3580,3580,3580,0
|
|
20240708,093200,121941965,3580,3590,3590,3580,98
|
|
20240708,093100,121591115,3590,3590,3590,3590,2
|
|
20240708,093000,121583935,3580,3575,3580,3570,1041
|
|
20240708,092900,117865765,3575,3575,3575,3575,1281
|
|
20240708,092800,113286190,3575,3575,3575,3565,2672
|
|
20240708,092700,103745725,3575,3570,3575,3570,1539
|
|
20240708,092600,98244050,3570,3570,3570,3570,1702
|
|
20240708,092500,92167910,3575,3580,3585,3570,5309
|
|
20240708,092400,73173520,3580,3585,3590,3580,2991
|
|
20240708,092300,62454220,3590,3590,3590,3590,1
|
|
20240708,092200,62450630,3595,3595,3595,3585,2414
|
|
20240708,092100,53785805,3595,3590,3595,3590,159
|
|
20240708,092000,53214940,3595,3585,3595,3585,30
|
|
20240708,091900,53107245,3590,3590,3590,3590,2073
|
|
20240708,091800,45665175,3595,3595,3595,3595,100
|
|
20240708,091700,45305675,3595,3595,3595,3595,384
|
|
20240708,091600,43925195,3595,3595,3595,3595,953
|
|
20240708,091500,40499160,3595,3600,3600,3595,1301
|
|
20240708,091400,35821565,3600,3605,3605,3595,1115
|
|
20240708,091300,31810060,3600,3605,3605,3600,1356
|
|
20240708,091200,26928180,3605,3605,3605,3605,0
|
|
20240708,091100,26928180,3605,3605,3605,3605,638
|
|
20240708,091000,24628190,3605,3605,3605,3605,100
|
|
20240708,090900,24267690,3600,3605,3610,3600,452
|
|
20240708,090800,22639405,3605,3605,3605,3600,1501
|
|
20240708,090700,17233605,3605,3605,3605,3600,1448
|
|
20240708,090600,12018405,3605,3605,3610,3605,1553
|
|
20240708,090500,6419150,3610,3610,3610,3610,1127
|
|
20240708,090400,2350680,3610,3615,3615,3610,19
|
|
20240708,090300,2282085,3615,3615,3615,3615,3
|
|
20240708,090200,2271240,3615,3615,3615,3615,0
|
|
20240708,090100,2271240,3615,3615,3615,3615,402
|
|
20240708,090000,818010,3620,3620,3620,3615,226
|