612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190900,363737835,3600,3600,3600,3600,4427
|
|
20240709,190800,363737835,3600,3600,3600,3600,0
|
|
20240709,190700,363737835,3600,3600,3600,3600,0
|
|
20240709,190600,363737835,3600,3600,3600,3600,0
|
|
20240709,190500,363737835,3600,3600,3600,3600,0
|
|
20240709,190400,363737835,3600,3600,3600,3600,0
|
|
20240709,190300,363737835,3600,3600,3600,3600,0
|
|
20240709,190200,363737835,3600,3600,3600,3600,0
|
|
20240709,190100,363737835,3600,3600,3600,3600,0
|
|
20240709,190000,363737835,3600,3600,3600,3600,0
|
|
20240709,185900,363737835,3600,3600,3600,3600,0
|
|
20240709,185800,363737835,3600,3600,3600,3600,0
|
|
20240709,185700,363737835,3600,3600,3600,3600,0
|
|
20240709,185600,363737835,3600,3600,3600,3600,0
|
|
20240709,185500,363737835,3600,3600,3600,3600,0
|
|
20240709,185400,363737835,3600,3600,3600,3600,0
|
|
20240709,185300,363737835,3600,3600,3600,3600,0
|
|
20240709,185200,363737835,3600,3600,3600,3600,0
|
|
20240709,185100,363737835,3600,3600,3600,3600,0
|
|
20240709,185000,363737835,3600,3600,3600,3600,0
|
|
20240709,184900,363737835,3600,3600,3600,3600,0
|
|
20240709,184800,363737835,3600,3600,3600,3600,0
|
|
20240709,184700,363737835,3600,3600,3600,3600,0
|
|
20240709,184600,363737835,3600,3600,3600,3600,0
|
|
20240709,184500,363737835,3600,3600,3600,3600,0
|
|
20240709,184400,363737835,3600,3600,3600,3600,0
|
|
20240709,184300,363737835,3600,3600,3600,3600,0
|
|
20240709,184200,363737835,3600,3600,3600,3600,0
|
|
20240709,184100,363737835,3600,3600,3600,3600,0
|
|
20240709,184000,363737835,3600,3600,3600,3600,0
|
|
20240709,183900,363737835,3600,3600,3600,3600,4427
|
|
20240709,183800,363737835,3600,3600,3600,3600,0
|
|
20240709,183700,363737835,3600,3600,3600,3600,0
|
|
20240709,183600,363737835,3600,3600,3600,3600,0
|
|
20240709,183500,363737835,3600,3600,3600,3600,0
|
|
20240709,183400,363737835,3600,3600,3600,3600,0
|
|
20240709,183300,363737835,3600,3600,3600,3600,0
|
|
20240709,183200,363737835,3600,3600,3600,3600,0
|
|
20240709,183100,363737835,3600,3600,3600,3600,0
|
|
20240709,183000,363737835,3600,3600,3600,3600,0
|
|
20240709,182900,363737835,3600,3600,3600,3600,0
|
|
20240709,182800,363737835,3600,3600,3600,3600,0
|
|
20240709,182700,363737835,3600,3600,3600,3600,0
|
|
20240709,182600,363737835,3600,3600,3600,3600,0
|
|
20240709,182500,363737835,3600,3600,3600,3600,0
|
|
20240709,182400,363737835,3600,3600,3600,3600,0
|
|
20240709,182300,363737835,3600,3600,3600,3600,0
|
|
20240709,182200,363737835,3600,3600,3600,3600,0
|
|
20240709,182100,363737835,3600,3600,3600,3600,0
|
|
20240709,182000,363737835,3600,3600,3600,3600,0
|
|
20240709,181900,363737835,3600,3600,3600,3600,0
|
|
20240709,181800,363737835,3600,3600,3600,3600,0
|
|
20240709,181700,363737835,3600,3600,3600,3600,0
|
|
20240709,181600,363737835,3600,3600,3600,3600,0
|
|
20240709,181500,363737835,3600,3600,3600,3600,0
|
|
20240709,181400,363737835,3600,3600,3600,3600,0
|
|
20240709,181300,363737835,3600,3600,3600,3600,0
|
|
20240709,181200,363737835,3600,3600,3600,3600,0
|
|
20240709,181100,363737835,3600,3600,3600,3600,0
|
|
20240709,181000,363737835,3600,3600,3600,3600,0
|
|
20240709,180900,363737835,3600,3600,3600,3600,4427
|
|
20240709,180800,363737835,3600,3600,3600,3600,0
|
|
20240709,180700,363737835,3600,3600,3600,3600,0
|
|
20240709,180600,363737835,3600,3600,3600,3600,0
|
|
20240709,180500,363737835,3600,3600,3600,3600,0
|
|
20240709,180400,363737835,3600,3600,3600,3600,0
|
|
20240709,180300,363737835,3600,3600,3600,3600,0
|
|
20240709,180200,363737835,3600,3600,3600,3600,0
|
|
20240709,180100,363737835,3600,3600,3600,3600,0
|
|
20240709,180000,363737835,3600,3600,3600,3600,0
|
|
20240709,175900,363737835,3600,3600,3600,3600,0
|
|
20240709,175800,363737835,3600,3600,3600,3600,0
|
|
20240709,175700,363737835,3600,3600,3600,3600,0
|
|
20240709,175600,363737835,3600,3600,3600,3600,0
|
|
20240709,175500,363737835,3600,3600,3600,3600,0
|
|
20240709,175400,363737835,3600,3600,3600,3600,0
|
|
20240709,175300,363737835,3600,3600,3600,3600,0
|
|
20240709,175200,363737835,3600,3600,3600,3600,0
|
|
20240709,175100,363737835,3600,3600,3600,3600,0
|
|
20240709,175000,363737835,3600,3600,3600,3600,0
|
|
20240709,174900,363737835,3600,3600,3600,3600,0
|
|
20240709,174800,363737835,3600,3600,3600,3600,0
|
|
20240709,174700,363737835,3600,3600,3600,3600,0
|
|
20240709,174600,363737835,3600,3600,3600,3600,0
|
|
20240709,174500,363737835,3600,3600,3600,3600,0
|
|
20240709,174400,363737835,3600,3600,3600,3600,0
|
|
20240709,174300,363737835,3600,3600,3600,3600,0
|
|
20240709,174200,363737835,3600,3600,3600,3600,0
|
|
20240709,174100,363737835,3600,3600,3600,3600,0
|
|
20240709,174000,363737835,3600,3600,3600,3600,0
|
|
20240709,173900,363737835,3600,3600,3600,3600,4427
|
|
20240709,173800,363737835,3600,3600,3600,3600,0
|
|
20240709,173700,363737835,3600,3600,3600,3600,0
|
|
20240709,173600,363737835,3600,3600,3600,3600,0
|
|
20240709,173500,363737835,3600,3600,3600,3600,0
|
|
20240709,173400,363737835,3600,3600,3600,3600,0
|
|
20240709,173300,363737835,3600,3600,3600,3600,0
|
|
20240709,173200,363737835,3600,3600,3600,3600,0
|
|
20240709,173100,363737835,3600,3600,3600,3600,0
|
|
20240709,173000,363737835,3600,3600,3600,3600,0
|
|
20240709,172900,363737835,3600,3600,3600,3600,0
|
|
20240709,172800,363737835,3600,3600,3600,3600,0
|
|
20240709,172700,363737835,3600,3600,3600,3600,0
|
|
20240709,172600,363737835,3600,3600,3600,3600,0
|
|
20240709,172500,363737835,3600,3600,3600,3600,0
|
|
20240709,172400,363737835,3600,3600,3600,3600,0
|
|
20240709,172300,363737835,3600,3600,3600,3600,0
|
|
20240709,172200,363737835,3600,3600,3600,3600,0
|
|
20240709,172100,363737835,3600,3600,3600,3600,0
|
|
20240709,172000,363737835,3600,3600,3600,3600,0
|
|
20240709,171900,363737835,3600,3600,3600,3600,0
|
|
20240709,171800,363737835,3600,3600,3600,3600,0
|
|
20240709,171700,363737835,3600,3600,3600,3600,0
|
|
20240709,171600,363737835,3600,3600,3600,3600,0
|
|
20240709,171500,363737835,3600,3600,3600,3600,0
|
|
20240709,171400,363737835,3600,3600,3600,3600,0
|
|
20240709,171300,363737835,3600,3600,3600,3600,0
|
|
20240709,171200,363737835,3600,3600,3600,3600,0
|
|
20240709,171100,363737835,3600,3600,3600,3600,0
|
|
20240709,171000,363737835,3600,3600,3600,3600,0
|
|
20240709,170900,363737835,3600,3600,3600,3600,4427
|
|
20240709,170800,363737835,3600,3600,3600,3600,0
|
|
20240709,170700,363737835,3600,3600,3600,3600,0
|
|
20240709,170600,363737835,3600,3600,3600,3600,0
|
|
20240709,170500,363737835,3600,3600,3600,3600,0
|
|
20240709,170400,363737835,3600,3600,3600,3600,0
|
|
20240709,170300,363737835,3600,3600,3600,3600,0
|
|
20240709,170200,363737835,3600,3600,3600,3600,0
|
|
20240709,170100,363737835,3600,3600,3600,3600,0
|
|
20240709,170000,363737835,3600,3600,3600,3600,0
|
|
20240709,165900,363737835,3600,3600,3600,3600,0
|
|
20240709,165800,363737835,3600,3600,3600,3600,0
|
|
20240709,165700,363737835,3600,3600,3600,3600,0
|
|
20240709,165600,363737835,3600,3600,3600,3600,0
|
|
20240709,165500,363737835,3600,3600,3600,3600,0
|
|
20240709,165400,363737835,3600,3600,3600,3600,0
|
|
20240709,165300,363737835,3600,3600,3600,3600,0
|
|
20240709,165200,363737835,3600,3600,3600,3600,0
|
|
20240709,165100,363737835,3600,3600,3600,3600,0
|
|
20240709,165000,363737835,3600,3600,3600,3600,0
|
|
20240709,164900,363737835,3600,3600,3600,3600,0
|
|
20240709,164800,363737835,3600,3600,3600,3600,0
|
|
20240709,164700,363737835,3600,3600,3600,3600,0
|
|
20240709,164600,363737835,3600,3600,3600,3600,0
|
|
20240709,164500,363737835,3600,3600,3600,3600,0
|
|
20240709,164400,363737835,3600,3600,3600,3600,0
|
|
20240709,164300,363737835,3600,3600,3600,3600,0
|
|
20240709,164200,363737835,3600,3600,3600,3600,0
|
|
20240709,164100,363737835,3600,3600,3600,3600,0
|
|
20240709,164000,363737835,3600,3600,3600,3600,0
|
|
20240709,163900,363737835,3600,3600,3600,3600,4427
|
|
20240709,163800,363737835,3600,3600,3600,3600,0
|
|
20240709,163700,363737835,3600,3600,3600,3600,0
|
|
20240709,163600,363737835,3600,3600,3600,3600,0
|
|
20240709,163500,363737835,3600,3600,3600,3600,0
|
|
20240709,163400,363737835,3600,3600,3600,3600,0
|
|
20240709,163300,363737835,3600,3600,3600,3600,0
|
|
20240709,163200,363737835,3600,3600,3600,3600,0
|
|
20240709,163100,363737835,3600,3600,3600,3600,0
|
|
20240709,163000,363737835,3600,3600,3600,3600,0
|
|
20240709,162900,363737835,3600,3600,3600,3600,0
|
|
20240709,162800,363737835,3600,3600,3600,3600,0
|
|
20240709,162700,363737835,3600,3600,3600,3600,0
|
|
20240709,162600,363737835,3600,3600,3600,3600,0
|
|
20240709,162500,363737835,3600,3600,3600,3600,0
|
|
20240709,162400,363737835,3600,3600,3600,3600,0
|
|
20240709,162300,363737835,3600,3600,3600,3600,0
|
|
20240709,162200,363737835,3600,3600,3600,3600,0
|
|
20240709,162100,363737835,3600,3600,3600,3600,0
|
|
20240709,162000,363737835,3600,3600,3600,3600,0
|
|
20240709,161900,363737835,3600,3600,3600,3600,0
|
|
20240709,161800,363737835,3600,3600,3600,3600,0
|
|
20240709,161700,363737835,3600,3600,3600,3600,0
|
|
20240709,161600,363737835,3600,3600,3600,3600,0
|
|
20240709,161500,363737835,3600,3600,3600,3600,0
|
|
20240709,161400,363737835,3600,3600,3600,3600,0
|
|
20240709,161300,363737835,3600,3600,3600,3600,0
|
|
20240709,161200,363737835,3600,3600,3600,3600,0
|
|
20240709,161100,363737835,3600,3600,3600,3600,0
|
|
20240709,161000,363737835,3600,3600,3600,3600,0
|
|
20240709,160900,363737835,3600,3600,3600,3600,4427
|
|
20240709,160800,363737835,3600,3600,3600,3600,0
|
|
20240709,160700,363737835,3600,3600,3600,3600,0
|
|
20240709,160600,363737835,3600,3600,3600,3600,0
|
|
20240709,160500,363737835,3600,3600,3600,3600,0
|
|
20240709,160400,363737835,3600,3600,3600,3600,0
|
|
20240709,160300,363737835,3600,3600,3600,3600,0
|
|
20240709,160200,363737835,3600,3600,3600,3600,0
|
|
20240709,160100,363737835,3600,3600,3600,3600,0
|
|
20240709,160000,363737835,3600,3600,3600,3600,0
|
|
20240709,155900,363737835,3600,3600,3600,3600,0
|
|
20240709,155800,363737835,3600,3600,3600,3600,0
|
|
20240709,155700,363737835,3600,3600,3600,3600,0
|
|
20240709,155600,363737835,3600,3600,3600,3600,0
|
|
20240709,155500,363737835,3600,3600,3600,3600,0
|
|
20240709,155400,363737835,3600,3600,3600,3600,0
|
|
20240709,155300,363737835,3600,3600,3600,3600,0
|
|
20240709,155200,363737835,3600,3600,3600,3600,0
|
|
20240709,155100,363737835,3600,3600,3600,3600,0
|
|
20240709,155000,363737835,3600,3600,3600,3600,0
|
|
20240709,154900,363737835,3600,3600,3600,3600,0
|
|
20240709,154800,363737835,3600,3600,3600,3600,0
|
|
20240709,154700,363737835,3600,3600,3600,3600,0
|
|
20240709,154600,363737835,3600,3600,3600,3600,0
|
|
20240709,154500,363737835,3600,3600,3600,3600,0
|
|
20240709,154400,363737835,3600,3600,3600,3600,0
|
|
20240709,154300,363737835,3600,3600,3600,3600,0
|
|
20240709,154200,363737835,3600,3600,3600,3600,0
|
|
20240709,154100,363737835,3600,3600,3600,3600,0
|
|
20240709,154000,363737835,3600,3600,3600,3600,0
|
|
20240709,153900,363737835,3600,3600,3600,3600,4427
|
|
20240709,153800,363737835,3600,3600,3600,3600,0
|
|
20240709,153700,363737835,3600,3600,3600,3600,0
|
|
20240709,153600,363737835,3600,3600,3600,3600,0
|
|
20240709,153500,363737835,3600,3600,3600,3600,0
|
|
20240709,153400,363737835,3600,3600,3600,3600,0
|
|
20240709,153300,363737835,3600,3600,3600,3600,0
|
|
20240709,153200,363737835,3600,3600,3600,3600,0
|
|
20240709,153100,363737835,3600,3600,3600,3600,0
|
|
20240709,153000,363737835,3600,3600,3600,3600,4427
|
|
20240709,152900,347800635,3580,3580,3580,3580,0
|
|
20240709,152800,347800635,3580,3580,3580,3580,0
|
|
20240709,152700,347800635,3580,3580,3580,3580,0
|
|
20240709,152600,347800635,3580,3580,3580,3580,0
|
|
20240709,152500,347800635,3580,3580,3580,3580,0
|
|
20240709,152400,347800635,3580,3580,3580,3580,0
|
|
20240709,152300,347800635,3580,3580,3580,3580,0
|
|
20240709,152200,347800635,3580,3580,3580,3580,0
|
|
20240709,152100,347800635,3580,3580,3580,3580,0
|
|
20240709,152000,347800635,3580,3580,3580,3580,0
|
|
20240709,151900,347800635,3580,3580,3580,3575,292
|
|
20240709,151800,346755300,3580,3585,3585,3575,528
|
|
20240709,151700,344867415,3590,3575,3590,3570,217
|
|
20240709,151600,344091275,3590,3590,3590,3590,100
|
|
20240709,151500,343732275,3575,3595,3600,3575,3168
|
|
20240709,151400,332397125,3595,3590,3595,3590,2880
|
|
20240709,151300,322047025,3590,3590,3590,3590,1
|
|
20240709,151200,322043435,3590,3585,3590,3585,2457
|
|
20240709,151100,313227165,3585,3585,3585,3585,20
|
|
20240709,151000,313155465,3585,3585,3585,3585,1
|
|
20240709,150900,313151880,3590,3585,3590,3585,1620
|
|
20240709,150800,307336085,3575,3580,3580,3575,4487
|
|
20240709,150700,291291245,3580,3580,3580,3580,100
|
|
20240709,150600,290933245,3590,3590,3590,3590,120
|
|
20240709,150500,290502445,3590,3590,3590,3590,120
|
|
20240709,150400,290071645,3590,3590,3590,3590,0
|
|
20240709,150300,290071645,3590,3590,3590,3590,0
|
|
20240709,150200,290071645,3590,3590,3590,3590,1
|
|
20240709,150100,290068055,3590,3590,3590,3590,0
|
|
20240709,150000,290068055,3590,3585,3590,3585,250
|
|
20240709,145900,289171785,3585,3585,3585,3585,0
|
|
20240709,145800,289171785,3585,3585,3585,3585,0
|
|
20240709,145700,289171785,3585,3585,3585,3585,288
|
|
20240709,145600,288139305,3590,3590,3590,3590,40
|
|
20240709,145500,287995705,3585,3585,3585,3585,0
|
|
20240709,145400,287995705,3585,3585,3585,3585,0
|
|
20240709,145300,287995705,3585,3585,3585,3585,0
|
|
20240709,145200,287995705,3585,3585,3585,3585,29
|
|
20240709,145100,287891740,3590,3590,3590,3590,0
|
|
20240709,145000,287891740,3590,3590,3590,3590,0
|
|
20240709,144900,287891740,3590,3590,3590,3590,0
|
|
20240709,144800,287891740,3590,3590,3590,3590,0
|
|
20240709,144700,287891740,3590,3590,3590,3590,0
|
|
20240709,144600,287891740,3590,3590,3590,3590,0
|
|
20240709,144500,287891740,3590,3590,3590,3590,0
|
|
20240709,144400,287891740,3590,3585,3590,3585,210
|
|
20240709,144300,287138840,3585,3585,3585,3585,1
|
|
20240709,144200,287135255,3580,3580,3580,3580,0
|
|
20240709,144100,287135255,3580,3585,3585,3580,2000
|
|
20240709,144000,279974485,3585,3585,3585,3585,0
|
|
20240709,143900,279974485,3585,3585,3585,3585,0
|
|
20240709,143800,279974485,3585,3585,3585,3585,0
|
|
20240709,143700,279974485,3585,3585,3585,3585,0
|
|
20240709,143600,279974485,3585,3585,3585,3585,115
|
|
20240709,143500,279562210,3590,3590,3590,3590,0
|
|
20240709,143400,279562210,3590,3590,3590,3590,0
|
|
20240709,143300,279562210,3590,3590,3590,3590,2
|
|
20240709,143200,279555030,3585,3585,3585,3585,0
|
|
20240709,143100,279555030,3585,3585,3585,3585,0
|
|
20240709,143000,279555030,3585,3585,3585,3585,0
|
|
20240709,142900,279555030,3585,3585,3585,3585,1
|
|
20240709,142800,279551445,3585,3585,3585,3585,0
|
|
20240709,142700,279551445,3585,3585,3585,3585,0
|
|
20240709,142600,279551445,3585,3585,3585,3585,0
|
|
20240709,142500,279551445,3585,3585,3585,3585,0
|
|
20240709,142400,279551445,3585,3585,3585,3585,0
|
|
20240709,142300,279551445,3585,3585,3585,3585,796
|
|
20240709,142200,276697785,3590,3590,3590,3590,0
|
|
20240709,142100,276697785,3590,3590,3590,3590,0
|
|
20240709,142000,276697785,3590,3590,3590,3590,1
|
|
20240709,141900,276694195,3590,3590,3590,3590,1
|
|
20240709,141800,276690605,3590,3590,3590,3590,0
|
|
20240709,141700,276690605,3590,3590,3590,3590,0
|
|
20240709,141600,276690605,3590,3590,3590,3590,0
|
|
20240709,141500,276690605,3590,3590,3590,3590,0
|
|
20240709,141400,276690605,3590,3590,3590,3590,0
|
|
20240709,141300,276690605,3590,3590,3590,3590,0
|
|
20240709,141200,276690605,3590,3590,3590,3590,0
|
|
20240709,141100,276690605,3590,3590,3590,3590,0
|
|
20240709,141000,276690605,3590,3590,3590,3590,0
|
|
20240709,140900,276690605,3590,3590,3590,3590,0
|
|
20240709,140800,276690605,3590,3590,3590,3590,0
|
|
20240709,140700,276690605,3590,3590,3590,3590,0
|
|
20240709,140600,276690605,3590,3590,3590,3590,0
|
|
20240709,140500,276690605,3590,3590,3590,3590,0
|
|
20240709,140400,276690605,3590,3590,3590,3590,0
|
|
20240709,140300,276690605,3590,3590,3590,3590,1
|
|
20240709,140200,276687015,3590,3590,3590,3590,226
|
|
20240709,140100,275875675,3585,3585,3585,3585,273
|
|
20240709,140000,274896970,3590,3590,3590,3590,395
|
|
20240709,135900,273478920,3590,3590,3590,3590,9
|
|
20240709,135800,273446610,3590,3590,3590,3590,0
|
|
20240709,135700,273446610,3590,3590,3590,3590,0
|
|
20240709,135600,273446610,3590,3590,3590,3590,1
|
|
20240709,135500,273443020,3590,3590,3590,3590,0
|
|
20240709,135400,273443020,3590,3590,3590,3590,5
|
|
20240709,135300,273425070,3590,3590,3590,3590,0
|
|
20240709,135200,273425070,3590,3590,3590,3590,0
|
|
20240709,135100,273425070,3590,3590,3590,3590,0
|
|
20240709,135000,273425070,3590,3590,3590,3590,0
|
|
20240709,134900,273425070,3590,3590,3590,3590,0
|
|
20240709,134800,273425070,3590,3590,3590,3590,0
|
|
20240709,134700,273425070,3590,3590,3590,3590,659
|
|
20240709,134600,271059260,3590,3590,3590,3590,0
|
|
20240709,134500,271059260,3590,3590,3590,3590,0
|
|
20240709,134400,271059260,3590,3590,3590,3590,0
|
|
20240709,134300,271059260,3590,3590,3590,3590,0
|
|
20240709,134200,271059260,3590,3590,3590,3590,705
|
|
20240709,134100,268528310,3590,3590,3590,3590,252
|
|
20240709,134000,267623630,3590,3590,3590,3590,0
|
|
20240709,133900,267623630,3590,3600,3600,3590,5
|
|
20240709,133800,267605650,3595,3600,3600,3595,371
|
|
20240709,133700,266270055,3595,3595,3595,3595,0
|
|
20240709,133600,266270055,3595,3595,3595,3595,0
|
|
20240709,133500,266270055,3595,3595,3595,3595,0
|
|
20240709,133400,266270055,3595,3595,3595,3595,0
|
|
20240709,133300,266270055,3595,3595,3595,3595,0
|
|
20240709,133200,266270055,3595,3595,3595,3595,30
|
|
20240709,133100,266162205,3590,3590,3590,3590,76
|
|
20240709,133000,265889365,3595,3595,3595,3595,0
|
|
20240709,132900,265889365,3595,3595,3595,3595,0
|
|
20240709,132800,265889365,3595,3595,3595,3595,1
|
|
20240709,132700,265885770,3595,3590,3595,3590,42
|
|
20240709,132600,265734980,3590,3590,3590,3590,0
|
|
20240709,132500,265734980,3590,3590,3590,3590,0
|
|
20240709,132400,265734980,3590,3590,3590,3590,0
|
|
20240709,132300,265734980,3590,3590,3590,3590,0
|
|
20240709,132200,265734980,3590,3590,3590,3590,0
|
|
20240709,132100,265734980,3590,3590,3590,3590,29
|
|
20240709,132000,265630870,3590,3590,3590,3590,0
|
|
20240709,131900,265630870,3590,3590,3590,3590,0
|
|
20240709,131800,265630870,3590,3590,3590,3590,264
|
|
20240709,131700,264683110,3595,3595,3595,3595,671
|
|
20240709,131600,262270865,3600,3600,3600,3600,0
|
|
20240709,131500,262270865,3600,3600,3600,3600,0
|
|
20240709,131400,262270865,3600,3600,3600,3600,0
|
|
20240709,131300,262270865,3600,3600,3600,3600,0
|
|
20240709,131200,262270865,3600,3600,3600,3600,0
|
|
20240709,131100,262270865,3600,3600,3600,3600,0
|
|
20240709,131000,262270865,3600,3600,3600,3600,0
|
|
20240709,130900,262270865,3600,3600,3600,3600,1
|
|
20240709,130800,262267265,3600,3600,3600,3600,0
|
|
20240709,130700,262267265,3600,3600,3600,3600,1
|
|
20240709,130600,262263665,3600,3600,3600,3600,0
|
|
20240709,130500,262263665,3600,3600,3600,3600,2
|
|
20240709,130400,262256465,3600,3605,3605,3600,273
|
|
20240709,130300,261272305,3610,3605,3610,3600,20
|
|
20240709,130200,261200195,3605,3605,3610,3605,290
|
|
20240709,130100,260154720,3600,3600,3600,3600,0
|
|
20240709,130000,260154720,3600,3600,3600,3600,0
|
|
20240709,125900,260154720,3600,3600,3600,3600,4
|
|
20240709,125800,260140320,3600,3600,3600,3600,700
|
|
20240709,125700,257620320,3600,3600,3600,3600,0
|
|
20240709,125600,257620320,3600,3600,3600,3600,250
|
|
20240709,125500,256720320,3600,3595,3600,3595,29
|
|
20240709,125400,256616055,3595,3595,3595,3595,1501
|
|
20240709,125300,251219960,3600,3600,3600,3600,0
|
|
20240709,125200,251219960,3600,3600,3600,3600,150
|
|
20240709,125100,250679960,3600,3595,3600,3595,8
|
|
20240709,125000,250651165,3600,3600,3600,3600,1
|
|
20240709,124900,250647565,3605,3605,3605,3605,0
|
|
20240709,124800,250647565,3605,3605,3605,3605,0
|
|
20240709,124700,250647565,3605,3590,3605,3590,5743
|
|
20240709,124600,229970715,3585,3585,3585,3585,3
|
|
20240709,124500,229959960,3585,3585,3585,3585,0
|
|
20240709,124400,229959960,3585,3585,3585,3585,0
|
|
20240709,124300,229959960,3585,3585,3585,3585,0
|
|
20240709,124200,229959960,3585,3585,3585,3585,0
|
|
20240709,124100,229959960,3585,3585,3585,3585,1
|
|
20240709,124000,229956375,3585,3585,3585,3585,0
|
|
20240709,123900,229956375,3585,3585,3585,3585,0
|
|
20240709,123800,229956375,3585,3585,3585,3585,0
|
|
20240709,123700,229956375,3585,3585,3585,3585,0
|
|
20240709,123600,229956375,3585,3585,3585,3585,0
|
|
20240709,123500,229956375,3585,3585,3585,3585,198
|
|
20240709,123400,229246545,3590,3590,3590,3590,0
|
|
20240709,123300,229246545,3590,3590,3590,3590,129
|
|
20240709,123200,228783435,3595,3595,3595,3595,0
|
|
20240709,123100,228783435,3595,3595,3595,3595,0
|
|
20240709,123000,228783435,3595,3595,3595,3595,0
|
|
20240709,122900,228783435,3595,3595,3595,3595,0
|
|
20240709,122800,228783435,3595,3595,3595,3595,0
|
|
20240709,122700,228783435,3595,3595,3595,3595,0
|
|
20240709,122600,228783435,3595,3595,3595,3595,0
|
|
20240709,122500,228783435,3595,3595,3595,3595,0
|
|
20240709,122400,228783435,3595,3595,3595,3595,0
|
|
20240709,122300,228783435,3595,3595,3595,3595,0
|
|
20240709,122200,228783435,3595,3595,3595,3595,0
|
|
20240709,122100,228783435,3595,3595,3595,3595,1
|
|
20240709,122000,228779840,3595,3595,3595,3595,32
|
|
20240709,121900,228664800,3590,3590,3590,3590,0
|
|
20240709,121800,228664800,3590,3590,3590,3590,0
|
|
20240709,121700,228664800,3590,3590,3590,3590,0
|
|
20240709,121600,228664800,3590,3590,3590,3590,0
|
|
20240709,121500,228664800,3590,3590,3590,3590,0
|
|
20240709,121400,228664800,3590,3590,3590,3590,40
|
|
20240709,121300,228521200,3590,3590,3590,3590,0
|
|
20240709,121200,228521200,3590,3590,3590,3590,0
|
|
20240709,121100,228521200,3590,3590,3590,3590,0
|
|
20240709,121000,228521200,3590,3590,3590,3590,0
|
|
20240709,120900,228521200,3590,3590,3590,3590,0
|
|
20240709,120800,228521200,3590,3590,3590,3590,0
|
|
20240709,120700,228521200,3590,3590,3590,3590,0
|
|
20240709,120600,228521200,3590,3590,3590,3590,0
|
|
20240709,120500,228521200,3590,3585,3590,3585,68
|
|
20240709,120400,228277405,3585,3590,3590,3585,100
|
|
20240709,120300,227918895,3585,3585,3585,3585,0
|
|
20240709,120200,227918895,3585,3585,3585,3585,0
|
|
20240709,120100,227918895,3585,3590,3590,3585,801
|
|
20240709,120000,225046910,3595,3595,3595,3595,0
|
|
20240709,115900,225046910,3595,3595,3595,3595,1
|
|
20240709,115800,225043315,3595,3595,3595,3595,0
|
|
20240709,115700,225043315,3595,3595,3595,3595,0
|
|
20240709,115600,225043315,3595,3595,3595,3595,0
|
|
20240709,115500,225043315,3595,3595,3595,3595,0
|
|
20240709,115400,225043315,3595,3595,3595,3595,0
|
|
20240709,115300,225043315,3595,3595,3595,3595,0
|
|
20240709,115200,225043315,3595,3595,3595,3595,0
|
|
20240709,115100,225043315,3595,3595,3595,3595,0
|
|
20240709,115000,225043315,3595,3595,3595,3595,0
|
|
20240709,114900,225043315,3595,3595,3595,3595,0
|
|
20240709,114800,225043315,3595,3595,3595,3595,0
|
|
20240709,114700,225043315,3595,3595,3595,3595,0
|
|
20240709,114600,225043315,3595,3595,3595,3595,0
|
|
20240709,114500,225043315,3595,3595,3595,3595,0
|
|
20240709,114400,225043315,3595,3595,3595,3595,0
|
|
20240709,114300,225043315,3595,3595,3595,3595,0
|
|
20240709,114200,225043315,3595,3595,3595,3595,1
|
|
20240709,114100,225039720,3595,3580,3595,3580,1260
|
|
20240709,114000,220528905,3600,3600,3600,3600,0
|
|
20240709,113900,220528905,3600,3600,3600,3600,0
|
|
20240709,113800,220528905,3600,3600,3600,3600,0
|
|
20240709,113700,220528905,3600,3590,3600,3590,364
|
|
20240709,113600,219222125,3590,3590,3590,3590,0
|
|
20240709,113500,219222125,3590,3590,3590,3590,680
|
|
20240709,113400,216780925,3590,3590,3590,3590,9
|
|
20240709,113300,216748615,3590,3590,3590,3590,101
|
|
20240709,113200,216386025,3590,3590,3590,3590,67
|
|
20240709,113100,216145495,3585,3585,3585,3585,0
|
|
20240709,113000,216145495,3585,3585,3585,3585,0
|
|
20240709,112900,216145495,3585,3585,3585,3585,0
|
|
20240709,112800,216145495,3585,3585,3585,3585,0
|
|
20240709,112700,216145495,3585,3580,3590,3580,95
|
|
20240709,112600,215805380,3590,3590,3590,3590,28
|
|
20240709,112500,215704860,3585,3585,3585,3585,0
|
|
20240709,112400,215704860,3585,3585,3585,3580,21
|
|
20240709,112300,215629620,3585,3585,3585,3585,0
|
|
20240709,112200,215629620,3585,3585,3585,3585,0
|
|
20240709,112100,215629620,3585,3585,3585,3585,0
|
|
20240709,112000,215629620,3585,3585,3585,3585,150
|
|
20240709,111900,215091870,3585,3585,3585,3585,2
|
|
20240709,111800,215084700,3585,3585,3585,3585,0
|
|
20240709,111700,215084700,3585,3585,3585,3585,0
|
|
20240709,111600,215084700,3585,3585,3585,3585,1
|
|
20240709,111500,215081115,3585,3585,3585,3585,1
|
|
20240709,111400,215077530,3585,3585,3585,3585,0
|
|
20240709,111300,215077530,3585,3585,3585,3585,0
|
|
20240709,111200,215077530,3585,3585,3585,3585,0
|
|
20240709,111100,215077530,3585,3585,3585,3585,0
|
|
20240709,111000,215077530,3585,3585,3585,3585,2
|
|
20240709,110900,215070360,3585,3585,3585,3585,2
|
|
20240709,110800,215063190,3590,3590,3590,3590,27
|
|
20240709,110700,214966260,3580,3580,3580,3580,0
|
|
20240709,110600,214966260,3580,3580,3580,3580,0
|
|
20240709,110500,214966260,3580,3585,3585,3580,3530
|
|
20240709,110400,202326210,3585,3585,3585,3585,0
|
|
20240709,110300,202326210,3585,3585,3585,3585,0
|
|
20240709,110200,202326210,3585,3585,3585,3585,7
|
|
20240709,110100,202301115,3585,3585,3585,3585,0
|
|
20240709,110000,202301115,3585,3585,3585,3585,0
|
|
20240709,105900,202301115,3585,3585,3585,3585,0
|
|
20240709,105800,202301115,3585,3585,3585,3585,0
|
|
20240709,105700,202301115,3585,3585,3585,3585,0
|
|
20240709,105600,202301115,3585,3585,3585,3585,156
|
|
20240709,105500,201741855,3585,3585,3585,3580,12
|
|
20240709,105400,201698840,3585,3585,3585,3585,134
|
|
20240709,105300,201218450,3585,3585,3585,3585,631
|
|
20240709,105200,198956315,3585,3585,3585,3585,100
|
|
20240709,105100,198597815,3590,3590,3590,3590,1
|
|
20240709,105000,198594225,3590,3590,3590,3590,0
|
|
20240709,104900,198594225,3590,3590,3590,3590,20
|
|
20240709,104800,198522425,3585,3585,3585,3585,0
|
|
20240709,104700,198522425,3585,3585,3585,3585,1
|
|
20240709,104600,198518840,3585,3585,3585,3585,528
|
|
20240709,104500,196625960,3585,3585,3585,3585,0
|
|
20240709,104400,196625960,3585,3585,3585,3585,160
|
|
20240709,104300,196052360,3590,3590,3590,3590,0
|
|
20240709,104200,196052360,3590,3590,3590,3590,0
|
|
20240709,104100,196052360,3590,3590,3590,3590,0
|
|
20240709,104000,196052360,3590,3590,3590,3590,6
|
|
20240709,103900,196030820,3590,3590,3590,3590,0
|
|
20240709,103800,196030820,3590,3590,3590,3590,0
|
|
20240709,103700,196030820,3590,3590,3590,3590,0
|
|
20240709,103600,196030820,3590,3590,3590,3590,10
|
|
20240709,103500,195994920,3590,3585,3590,3585,31
|
|
20240709,103400,195883635,3585,3585,3585,3585,70
|
|
20240709,103300,195632685,3585,3585,3585,3585,0
|
|
20240709,103200,195632685,3585,3585,3585,3585,0
|
|
20240709,103100,195632685,3585,3585,3585,3585,0
|
|
20240709,103000,195632685,3585,3585,3585,3585,0
|
|
20240709,102900,195632685,3585,3585,3585,3585,1
|
|
20240709,102800,195629100,3590,3590,3590,3590,0
|
|
20240709,102700,195629100,3590,3590,3590,3590,7
|
|
20240709,102600,195603970,3590,3590,3590,3590,0
|
|
20240709,102500,195603970,3590,3590,3590,3590,0
|
|
20240709,102400,195603970,3590,3590,3590,3590,0
|
|
20240709,102300,195603970,3590,3590,3590,3590,0
|
|
20240709,102200,195603970,3590,3595,3595,3590,891
|
|
20240709,102100,192404530,3590,3595,3595,3590,250
|
|
20240709,102000,191506530,3590,3590,3590,3590,0
|
|
20240709,101900,191506530,3590,3590,3590,3590,0
|
|
20240709,101800,191506530,3590,3590,3590,3590,0
|
|
20240709,101700,191506530,3590,3590,3590,3590,0
|
|
20240709,101600,191506530,3590,3590,3590,3590,0
|
|
20240709,101500,191506530,3590,3590,3590,3590,0
|
|
20240709,101400,191506530,3590,3590,3590,3590,1
|
|
20240709,101300,191502940,3585,3585,3585,3585,0
|
|
20240709,101200,191502940,3585,3585,3585,3585,0
|
|
20240709,101100,191502940,3585,3585,3585,3585,100
|
|
20240709,101000,191144440,3600,3600,3600,3600,1
|
|
20240709,100900,191140840,3590,3600,3600,3590,3000
|
|
20240709,100800,180370830,3600,3600,3600,3600,30
|
|
20240709,100700,180262830,3605,3605,3605,3605,0
|
|
20240709,100600,180262830,3605,3605,3605,3605,0
|
|
20240709,100500,180262830,3605,3605,3605,3605,12
|
|
20240709,100400,180219570,3605,3605,3605,3605,1
|
|
20240709,100300,180215965,3605,3605,3605,3605,2
|
|
20240709,100200,180208755,3595,3595,3595,3595,1000
|
|
20240709,100100,176613755,3590,3600,3605,3590,6
|
|
20240709,100000,176592170,3600,3605,3605,3600,4
|
|
20240709,095900,176577755,3605,3605,3605,3605,2
|
|
20240709,095800,176570545,3605,3595,3605,3595,1266
|
|
20240709,095700,172012485,3600,3595,3605,3590,3013
|
|
20240709,095600,161165790,3600,3600,3600,3600,0
|
|
20240709,095500,161165790,3600,3595,3600,3595,5
|
|
20240709,095400,161147795,3600,3595,3600,3595,12
|
|
20240709,095300,161104600,3600,3600,3600,3600,0
|
|
20240709,095200,161104600,3600,3600,3600,3595,59
|
|
20240709,095100,160892230,3590,3590,3595,3590,1003
|
|
20240709,095000,157286460,3585,3590,3590,3585,620
|
|
20240709,094900,155063430,3595,3595,3595,3595,0
|
|
20240709,094800,155063430,3595,3595,3595,3595,0
|
|
20240709,094700,155063430,3595,3595,3595,3595,0
|
|
20240709,094600,155063430,3595,3595,3595,3595,9
|
|
20240709,094500,155031075,3595,3595,3595,3595,19
|
|
20240709,094400,154962770,3595,3600,3600,3595,528
|
|
20240709,094300,153064475,3590,3590,3590,3590,0
|
|
20240709,094200,153064475,3590,3595,3595,3590,1006
|
|
20240709,094100,149452910,3595,3600,3600,3595,2
|
|
20240709,094000,149445715,3595,3590,3600,3590,1505
|
|
20240709,093900,144028530,3600,3580,3600,3580,2062
|
|
20240709,093800,136638935,3575,3575,3575,3575,2
|
|
20240709,093700,136631785,3570,3570,3570,3570,0
|
|
20240709,093600,136631785,3570,3570,3570,3570,51
|
|
20240709,093500,136449715,3580,3580,3580,3580,0
|
|
20240709,093400,136449715,3580,3580,3580,3575,202
|
|
20240709,093300,135727555,3585,3585,3590,3570,1184
|
|
20240709,093200,131494765,3590,3590,3590,3590,2
|
|
20240709,093100,131487585,3590,3590,3590,3590,0
|
|
20240709,093000,131487585,3590,3590,3590,3590,0
|
|
20240709,092900,131487585,3590,3590,3590,3590,0
|
|
20240709,092800,131487585,3590,3595,3595,3590,212
|
|
20240709,092700,130725460,3600,3590,3600,3590,13
|
|
20240709,092600,130678770,3590,3590,3590,3590,5
|
|
20240709,092500,130660820,3585,3585,3585,3585,0
|
|
20240709,092400,130660820,3585,3585,3585,3585,0
|
|
20240709,092300,130660820,3585,3585,3585,3585,0
|
|
20240709,092200,130660820,3585,3595,3600,3585,31
|
|
20240709,092100,130549600,3600,3590,3600,3590,6050
|
|
20240709,092000,108804845,3585,3585,3585,3585,55
|
|
20240709,091900,108607670,3585,3590,3590,3585,101
|
|
20240709,091800,108245580,3585,3585,3585,3585,509
|
|
20240709,091700,106420815,3585,3585,3585,3585,14
|
|
20240709,091600,106370625,3590,3570,3590,3570,4988
|
|
20240709,091500,88516430,3575,3570,3575,3570,758
|
|
20240709,091400,85810365,3570,3570,3570,3570,0
|
|
20240709,091300,85810365,3570,3560,3570,3560,544
|
|
20240709,091200,83873625,3575,3575,3575,3575,82
|
|
20240709,091100,83580475,3575,3575,3575,3575,0
|
|
20240709,091000,83580475,3575,3575,3575,3575,5
|
|
20240709,090900,83562600,3575,3575,3575,3575,5
|
|
20240709,090800,83544725,3575,3575,3575,3575,13
|
|
20240709,090700,83498250,3575,3575,3575,3575,350
|
|
20240709,090600,82247000,3575,3565,3575,3565,187
|
|
20240709,090500,81579750,3550,3560,3560,3550,4001
|
|
20240709,090400,67361030,3565,3565,3565,3565,568
|
|
20240709,090300,65336110,3570,3570,3570,3570,171
|
|
20240709,090200,64725640,3575,3565,3575,3565,432
|
|
20240709,090100,63183775,3565,3575,3580,3540,14261
|
|
20240709,090000,12466075,3575,3560,3575,3560,3501
|