613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191000,419826030,3625,3625,3625,3625,6673
|
|
20240710,190900,419826030,3625,3625,3625,3625,0
|
|
20240710,190800,419826030,3625,3625,3625,3625,0
|
|
20240710,190700,419826030,3625,3625,3625,3625,0
|
|
20240710,190600,419826030,3625,3625,3625,3625,0
|
|
20240710,190500,419826030,3625,3625,3625,3625,0
|
|
20240710,190400,419826030,3625,3625,3625,3625,0
|
|
20240710,190300,419826030,3625,3625,3625,3625,0
|
|
20240710,190200,419826030,3625,3625,3625,3625,0
|
|
20240710,190100,419826030,3625,3625,3625,3625,0
|
|
20240710,190000,419826030,3625,3625,3625,3625,0
|
|
20240710,185900,419826030,3625,3625,3625,3625,0
|
|
20240710,185800,419826030,3625,3625,3625,3625,0
|
|
20240710,185700,419826030,3625,3625,3625,3625,0
|
|
20240710,185600,419826030,3625,3625,3625,3625,0
|
|
20240710,185500,419826030,3625,3625,3625,3625,0
|
|
20240710,185400,419826030,3625,3625,3625,3625,0
|
|
20240710,185300,419826030,3625,3625,3625,3625,0
|
|
20240710,185200,419826030,3625,3625,3625,3625,0
|
|
20240710,185100,419826030,3625,3625,3625,3625,0
|
|
20240710,185000,419826030,3625,3625,3625,3625,0
|
|
20240710,184900,419826030,3625,3625,3625,3625,0
|
|
20240710,184800,419826030,3625,3625,3625,3625,0
|
|
20240710,184700,419826030,3625,3625,3625,3625,0
|
|
20240710,184600,419826030,3625,3625,3625,3625,0
|
|
20240710,184500,419826030,3625,3625,3625,3625,0
|
|
20240710,184400,419826030,3625,3625,3625,3625,0
|
|
20240710,184300,419826030,3625,3625,3625,3625,0
|
|
20240710,184200,419826030,3625,3625,3625,3625,0
|
|
20240710,184100,419826030,3625,3625,3625,3625,0
|
|
20240710,184000,419826030,3625,3625,3625,3625,6673
|
|
20240710,183900,419826030,3625,3625,3625,3625,0
|
|
20240710,183800,419826030,3625,3625,3625,3625,0
|
|
20240710,183700,419826030,3625,3625,3625,3625,0
|
|
20240710,183600,419826030,3625,3625,3625,3625,0
|
|
20240710,183500,419826030,3625,3625,3625,3625,0
|
|
20240710,183400,419826030,3625,3625,3625,3625,0
|
|
20240710,183300,419826030,3625,3625,3625,3625,0
|
|
20240710,183200,419826030,3625,3625,3625,3625,0
|
|
20240710,183100,419826030,3625,3625,3625,3625,0
|
|
20240710,183000,419826030,3625,3625,3625,3625,0
|
|
20240710,182900,419826030,3625,3625,3625,3625,0
|
|
20240710,182800,419826030,3625,3625,3625,3625,0
|
|
20240710,182700,419826030,3625,3625,3625,3625,0
|
|
20240710,182600,419826030,3625,3625,3625,3625,0
|
|
20240710,182500,419826030,3625,3625,3625,3625,0
|
|
20240710,182400,419826030,3625,3625,3625,3625,0
|
|
20240710,182300,419826030,3625,3625,3625,3625,0
|
|
20240710,182200,419826030,3625,3625,3625,3625,0
|
|
20240710,182100,419826030,3625,3625,3625,3625,0
|
|
20240710,182000,419826030,3625,3625,3625,3625,0
|
|
20240710,181900,419826030,3625,3625,3625,3625,0
|
|
20240710,181800,419826030,3625,3625,3625,3625,0
|
|
20240710,181700,419826030,3625,3625,3625,3625,0
|
|
20240710,181600,419826030,3625,3625,3625,3625,0
|
|
20240710,181500,419826030,3625,3625,3625,3625,0
|
|
20240710,181400,419826030,3625,3625,3625,3625,0
|
|
20240710,181300,419826030,3625,3625,3625,3625,0
|
|
20240710,181200,419826030,3625,3625,3625,3625,0
|
|
20240710,181100,419826030,3625,3625,3625,3625,0
|
|
20240710,181000,419826030,3625,3625,3625,3625,6673
|
|
20240710,180900,419826030,3625,3625,3625,3625,0
|
|
20240710,180800,419826030,3625,3625,3625,3625,0
|
|
20240710,180700,419826030,3625,3625,3625,3625,0
|
|
20240710,180600,419826030,3625,3625,3625,3625,0
|
|
20240710,180500,419826030,3625,3625,3625,3625,0
|
|
20240710,180400,419826030,3625,3625,3625,3625,0
|
|
20240710,180300,419826030,3625,3625,3625,3625,0
|
|
20240710,180200,419826030,3625,3625,3625,3625,0
|
|
20240710,180100,419826030,3625,3625,3625,3625,0
|
|
20240710,180000,419826030,3625,3625,3625,3625,0
|
|
20240710,175900,419826030,3625,3625,3625,3625,0
|
|
20240710,175800,419826030,3625,3625,3625,3625,0
|
|
20240710,175700,419826030,3625,3625,3625,3625,0
|
|
20240710,175600,419826030,3625,3625,3625,3625,0
|
|
20240710,175500,419826030,3625,3625,3625,3625,0
|
|
20240710,175400,419826030,3625,3625,3625,3625,0
|
|
20240710,175300,419826030,3625,3625,3625,3625,0
|
|
20240710,175200,419826030,3625,3625,3625,3625,0
|
|
20240710,175100,419826030,3625,3625,3625,3625,0
|
|
20240710,175000,419826030,3625,3625,3625,3625,0
|
|
20240710,174900,419826030,3625,3625,3625,3625,0
|
|
20240710,174800,419826030,3625,3625,3625,3625,0
|
|
20240710,174700,419826030,3625,3625,3625,3625,0
|
|
20240710,174600,419826030,3625,3625,3625,3625,0
|
|
20240710,174500,419826030,3625,3625,3625,3625,0
|
|
20240710,174400,419826030,3625,3625,3625,3625,0
|
|
20240710,174300,419826030,3625,3625,3625,3625,0
|
|
20240710,174200,419826030,3625,3625,3625,3625,0
|
|
20240710,174100,419826030,3625,3625,3625,3625,0
|
|
20240710,174000,419826030,3625,3625,3625,3625,6673
|
|
20240710,173900,419826030,3625,3625,3625,3625,0
|
|
20240710,173800,419826030,3625,3625,3625,3625,0
|
|
20240710,173700,419826030,3625,3625,3625,3625,0
|
|
20240710,173600,419826030,3625,3625,3625,3625,0
|
|
20240710,173500,419826030,3625,3625,3625,3625,0
|
|
20240710,173400,419826030,3625,3625,3625,3625,0
|
|
20240710,173300,419826030,3625,3625,3625,3625,0
|
|
20240710,173200,419826030,3625,3625,3625,3625,0
|
|
20240710,173100,419826030,3625,3625,3625,3625,0
|
|
20240710,173000,419826030,3625,3625,3625,3625,0
|
|
20240710,172900,419826030,3625,3625,3625,3625,0
|
|
20240710,172800,419826030,3625,3625,3625,3625,0
|
|
20240710,172700,419826030,3625,3625,3625,3625,0
|
|
20240710,172600,419826030,3625,3625,3625,3625,0
|
|
20240710,172500,419826030,3625,3625,3625,3625,0
|
|
20240710,172400,419826030,3625,3625,3625,3625,0
|
|
20240710,172300,419826030,3625,3625,3625,3625,0
|
|
20240710,172200,419826030,3625,3625,3625,3625,0
|
|
20240710,172100,419826030,3625,3625,3625,3625,0
|
|
20240710,172000,419826030,3625,3625,3625,3625,0
|
|
20240710,171900,419826030,3625,3625,3625,3625,0
|
|
20240710,171800,419826030,3625,3625,3625,3625,0
|
|
20240710,171700,419826030,3625,3625,3625,3625,0
|
|
20240710,171600,419826030,3625,3625,3625,3625,0
|
|
20240710,171500,419826030,3625,3625,3625,3625,0
|
|
20240710,171400,419826030,3625,3625,3625,3625,0
|
|
20240710,171300,419826030,3625,3625,3625,3625,0
|
|
20240710,171200,419826030,3625,3625,3625,3625,0
|
|
20240710,171100,419826030,3625,3625,3625,3625,0
|
|
20240710,171000,419826030,3625,3625,3625,3625,6673
|
|
20240710,170900,419826030,3625,3625,3625,3625,0
|
|
20240710,170800,419826030,3625,3625,3625,3625,0
|
|
20240710,170700,419826030,3625,3625,3625,3625,0
|
|
20240710,170600,419826030,3625,3625,3625,3625,0
|
|
20240710,170500,419826030,3625,3625,3625,3625,0
|
|
20240710,170400,419826030,3625,3625,3625,3625,0
|
|
20240710,170300,419826030,3625,3625,3625,3625,0
|
|
20240710,170200,419826030,3625,3625,3625,3625,0
|
|
20240710,170100,419826030,3625,3625,3625,3625,0
|
|
20240710,170000,419826030,3625,3625,3625,3625,0
|
|
20240710,165900,419826030,3625,3625,3625,3625,0
|
|
20240710,165800,419826030,3625,3625,3625,3625,0
|
|
20240710,165700,419826030,3625,3625,3625,3625,0
|
|
20240710,165600,419826030,3625,3625,3625,3625,0
|
|
20240710,165500,419826030,3625,3625,3625,3625,0
|
|
20240710,165400,419826030,3625,3625,3625,3625,0
|
|
20240710,165300,419826030,3625,3625,3625,3625,0
|
|
20240710,165200,419826030,3625,3625,3625,3625,0
|
|
20240710,165100,419826030,3625,3625,3625,3625,0
|
|
20240710,165000,419826030,3625,3625,3625,3625,0
|
|
20240710,164900,419826030,3625,3625,3625,3625,0
|
|
20240710,164800,419826030,3625,3625,3625,3625,0
|
|
20240710,164700,419826030,3625,3625,3625,3625,0
|
|
20240710,164600,419826030,3625,3625,3625,3625,0
|
|
20240710,164500,419826030,3625,3625,3625,3625,0
|
|
20240710,164400,419826030,3625,3625,3625,3625,0
|
|
20240710,164300,419826030,3625,3625,3625,3625,0
|
|
20240710,164200,419826030,3625,3625,3625,3625,0
|
|
20240710,164100,419826030,3625,3625,3625,3625,0
|
|
20240710,164000,419826030,3625,3625,3625,3625,6673
|
|
20240710,163900,419826030,3625,3625,3625,3625,0
|
|
20240710,163800,419826030,3625,3625,3625,3625,0
|
|
20240710,163700,419826030,3625,3625,3625,3625,0
|
|
20240710,163600,419826030,3625,3625,3625,3625,0
|
|
20240710,163500,419826030,3625,3625,3625,3625,0
|
|
20240710,163400,419826030,3625,3625,3625,3625,0
|
|
20240710,163300,419826030,3625,3625,3625,3625,0
|
|
20240710,163200,419826030,3625,3625,3625,3625,0
|
|
20240710,163100,419826030,3625,3625,3625,3625,0
|
|
20240710,163000,419826030,3625,3625,3625,3625,0
|
|
20240710,162900,419826030,3625,3625,3625,3625,0
|
|
20240710,162800,419826030,3625,3625,3625,3625,0
|
|
20240710,162700,419826030,3625,3625,3625,3625,0
|
|
20240710,162600,419826030,3625,3625,3625,3625,0
|
|
20240710,162500,419826030,3625,3625,3625,3625,0
|
|
20240710,162400,419826030,3625,3625,3625,3625,0
|
|
20240710,162300,419826030,3625,3625,3625,3625,0
|
|
20240710,162200,419826030,3625,3625,3625,3625,0
|
|
20240710,162100,419826030,3625,3625,3625,3625,0
|
|
20240710,162000,419826030,3625,3625,3625,3625,0
|
|
20240710,161900,419826030,3625,3625,3625,3625,0
|
|
20240710,161800,419826030,3625,3625,3625,3625,0
|
|
20240710,161700,419826030,3625,3625,3625,3625,0
|
|
20240710,161600,419826030,3625,3625,3625,3625,0
|
|
20240710,161500,419826030,3625,3625,3625,3625,0
|
|
20240710,161400,419826030,3625,3625,3625,3625,0
|
|
20240710,161300,419826030,3625,3625,3625,3625,0
|
|
20240710,161200,419826030,3625,3625,3625,3625,0
|
|
20240710,161100,419826030,3625,3625,3625,3625,0
|
|
20240710,161000,419826030,3625,3625,3625,3625,6673
|
|
20240710,160900,419826030,3625,3625,3625,3625,0
|
|
20240710,160800,419826030,3625,3625,3625,3625,0
|
|
20240710,160700,419826030,3625,3625,3625,3625,0
|
|
20240710,160600,419826030,3625,3625,3625,3625,0
|
|
20240710,160500,419826030,3625,3625,3625,3625,0
|
|
20240710,160400,419826030,3625,3625,3625,3625,0
|
|
20240710,160300,419826030,3625,3625,3625,3625,0
|
|
20240710,160200,419826030,3625,3625,3625,3625,0
|
|
20240710,160100,419826030,3625,3625,3625,3625,0
|
|
20240710,160000,419826030,3625,3625,3625,3625,0
|
|
20240710,155900,419826030,3625,3625,3625,3625,0
|
|
20240710,155800,419826030,3625,3625,3625,3625,0
|
|
20240710,155700,419826030,3625,3625,3625,3625,0
|
|
20240710,155600,419826030,3625,3625,3625,3625,0
|
|
20240710,155500,419826030,3625,3625,3625,3625,0
|
|
20240710,155400,419826030,3625,3625,3625,3625,0
|
|
20240710,155300,419826030,3625,3625,3625,3625,0
|
|
20240710,155200,419826030,3625,3625,3625,3625,0
|
|
20240710,155100,419826030,3625,3625,3625,3625,0
|
|
20240710,155000,419826030,3625,3625,3625,3625,0
|
|
20240710,154900,419826030,3625,3625,3625,3625,0
|
|
20240710,154800,419826030,3625,3625,3625,3625,0
|
|
20240710,154700,419826030,3625,3625,3625,3625,0
|
|
20240710,154600,419826030,3625,3625,3625,3625,0
|
|
20240710,154500,419826030,3625,3625,3625,3625,0
|
|
20240710,154400,419826030,3625,3625,3625,3625,0
|
|
20240710,154300,419826030,3625,3625,3625,3625,0
|
|
20240710,154200,419826030,3625,3625,3625,3625,0
|
|
20240710,154100,419826030,3625,3625,3625,3625,0
|
|
20240710,154000,419826030,3625,3625,3625,3625,6673
|
|
20240710,153900,419826030,3625,3625,3625,3625,0
|
|
20240710,153800,419826030,3625,3625,3625,3625,0
|
|
20240710,153700,419826030,3625,3625,3625,3625,0
|
|
20240710,153600,419826030,3625,3625,3625,3625,0
|
|
20240710,153500,419826030,3625,3625,3625,3625,0
|
|
20240710,153400,419826030,3625,3625,3625,3625,0
|
|
20240710,153300,419826030,3625,3625,3625,3625,0
|
|
20240710,153200,419826030,3625,3625,3625,3625,0
|
|
20240710,153100,419826030,3625,3625,3625,3625,0
|
|
20240710,153000,419826030,3625,3625,3625,3625,6673
|
|
20240710,152900,395636405,3625,3625,3625,3625,0
|
|
20240710,152800,395636405,3625,3625,3625,3625,0
|
|
20240710,152700,395636405,3625,3625,3625,3625,0
|
|
20240710,152600,395636405,3625,3625,3625,3625,0
|
|
20240710,152500,395636405,3625,3625,3625,3625,0
|
|
20240710,152400,395636405,3625,3625,3625,3625,0
|
|
20240710,152300,395636405,3625,3625,3625,3625,0
|
|
20240710,152200,395636405,3625,3625,3625,3625,0
|
|
20240710,152100,395636405,3625,3625,3625,3625,0
|
|
20240710,152000,395636405,3625,3625,3625,3625,0
|
|
20240710,151900,395636405,3625,3620,3625,3620,3670
|
|
20240710,151800,382350740,3620,3620,3620,3620,60
|
|
20240710,151700,382133540,3620,3620,3620,3620,0
|
|
20240710,151600,382133540,3620,3615,3620,3615,53
|
|
20240710,151500,381941690,3615,3615,3620,3615,342
|
|
20240710,151400,380705355,3620,3620,3620,3620,0
|
|
20240710,151300,380705355,3620,3620,3620,3620,1
|
|
20240710,151200,380701735,3620,3620,3620,3620,0
|
|
20240710,151100,380701735,3620,3615,3620,3615,88
|
|
20240710,151000,380383610,3620,3620,3620,3620,1
|
|
20240710,150900,380379990,3620,3625,3625,3620,1276
|
|
20240710,150800,375760865,3620,3620,3620,3620,4
|
|
20240710,150700,375746385,3620,3620,3620,3620,164
|
|
20240710,150600,375152705,3620,3620,3620,3620,528
|
|
20240710,150500,373241345,3620,3620,3620,3620,0
|
|
20240710,150400,373241345,3620,3620,3620,3620,0
|
|
20240710,150300,373241345,3620,3620,3620,3620,2
|
|
20240710,150200,373234105,3620,3620,3620,3620,2832
|
|
20240710,150100,362982265,3620,3620,3620,3620,0
|
|
20240710,150000,362982265,3620,3615,3620,3615,14
|
|
20240710,145900,362931605,3615,3615,3615,3615,4
|
|
20240710,145800,362917145,3615,3615,3615,3615,1
|
|
20240710,145700,362913530,3615,3615,3615,3615,0
|
|
20240710,145600,362913530,3615,3615,3615,3615,0
|
|
20240710,145500,362913530,3615,3620,3620,3615,712
|
|
20240710,145400,360339550,3620,3620,3620,3620,0
|
|
20240710,145300,360339550,3620,3620,3620,3620,0
|
|
20240710,145200,360339550,3620,3620,3620,3620,0
|
|
20240710,145100,360339550,3620,3620,3620,3620,100
|
|
20240710,145000,359977550,3620,3620,3620,3620,1
|
|
20240710,144900,359973930,3620,3620,3620,3620,1
|
|
20240710,144800,359970310,3620,3620,3620,3620,0
|
|
20240710,144700,359970310,3620,3620,3620,3615,1162
|
|
20240710,144600,355766905,3620,3620,3620,3620,0
|
|
20240710,144500,355766905,3620,3620,3620,3620,0
|
|
20240710,144400,355766905,3620,3620,3620,3620,27
|
|
20240710,144300,355669165,3620,3620,3620,3620,2
|
|
20240710,144200,355661925,3620,3620,3620,3620,83
|
|
20240710,144100,355361465,3620,3620,3620,3620,1
|
|
20240710,144000,355357845,3620,3620,3620,3620,1
|
|
20240710,143900,355354225,3620,3620,3620,3620,0
|
|
20240710,143800,355354225,3620,3620,3620,3620,0
|
|
20240710,143700,355354225,3620,3620,3620,3620,0
|
|
20240710,143600,355354225,3620,3620,3620,3620,7
|
|
20240710,143500,355328885,3625,3620,3625,3620,1426
|
|
20240710,143400,350164445,3620,3620,3620,3620,100
|
|
20240710,143300,349802445,3620,3620,3620,3620,0
|
|
20240710,143200,349802445,3620,3620,3620,3620,2
|
|
20240710,143100,349795205,3620,3620,3620,3620,4
|
|
20240710,143000,349780725,3620,3620,3620,3620,0
|
|
20240710,142900,349780725,3620,3620,3620,3620,22
|
|
20240710,142800,349701085,3620,3620,3620,3620,0
|
|
20240710,142700,349701085,3620,3620,3620,3620,15
|
|
20240710,142600,349646785,3615,3615,3615,3615,0
|
|
20240710,142500,349646785,3615,3615,3615,3615,0
|
|
20240710,142400,349646785,3615,3615,3615,3615,166
|
|
20240710,142300,349046695,3615,3615,3615,3615,0
|
|
20240710,142200,349046695,3615,3620,3620,3615,774
|
|
20240710,142100,346248635,3620,3620,3620,3620,0
|
|
20240710,142000,346248635,3620,3620,3620,3620,90
|
|
20240710,141900,345922835,3620,3620,3620,3620,100
|
|
20240710,141800,345560835,3620,3620,3620,3620,147
|
|
20240710,141700,345028695,3625,3625,3625,3625,0
|
|
20240710,141600,345028695,3625,3625,3625,3620,6
|
|
20240710,141500,345006965,3625,3625,3625,3625,400
|
|
20240710,141400,343556965,3615,3615,3615,3615,100
|
|
20240710,141300,343195465,3615,3615,3615,3615,0
|
|
20240710,141200,343195465,3615,3615,3615,3615,29
|
|
20240710,141100,343090630,3620,3620,3620,3620,0
|
|
20240710,141000,343090630,3620,3620,3620,3620,0
|
|
20240710,140900,343090630,3620,3620,3620,3620,0
|
|
20240710,140800,343090630,3620,3620,3620,3620,50
|
|
20240710,140700,342909630,3615,3615,3615,3615,280
|
|
20240710,140600,341897430,3625,3625,3625,3625,1
|
|
20240710,140500,341893805,3620,3620,3620,3620,0
|
|
20240710,140400,341893805,3620,3620,3620,3620,0
|
|
20240710,140300,341893805,3620,3620,3620,3615,657
|
|
20240710,140200,339515815,3625,3625,3625,3625,21
|
|
20240710,140100,339439690,3625,3625,3625,3625,41
|
|
20240710,140000,339291065,3625,3625,3625,3625,105
|
|
20240710,135900,338910440,3625,3620,3625,3620,1175
|
|
20240710,135800,334651290,3625,3625,3625,3620,545
|
|
20240710,135700,332675735,3625,3625,3625,3625,50
|
|
20240710,135600,332494485,3625,3625,3625,3625,437
|
|
20240710,135500,330910360,3625,3625,3625,3625,31
|
|
20240710,135400,330797985,3620,3620,3620,3620,0
|
|
20240710,135300,330797985,3620,3620,3620,3620,2
|
|
20240710,135200,330790745,3620,3620,3620,3620,6
|
|
20240710,135100,330769025,3625,3625,3625,3625,0
|
|
20240710,135000,330769025,3625,3625,3625,3625,0
|
|
20240710,134900,330769025,3625,3625,3625,3625,0
|
|
20240710,134800,330769025,3625,3620,3625,3620,350
|
|
20240710,134700,329500725,3620,3625,3625,3620,2
|
|
20240710,134600,329493480,3625,3625,3625,3625,139
|
|
20240710,134500,328989605,3625,3610,3625,3610,535
|
|
20240710,134400,327050785,3625,3620,3625,3620,58
|
|
20240710,134300,326840815,3625,3610,3625,3610,6140
|
|
20240710,134200,304646650,3610,3610,3610,3610,1
|
|
20240710,134100,304643040,3610,3610,3610,3610,0
|
|
20240710,134000,304643040,3610,3610,3610,3610,1
|
|
20240710,133900,304639430,3605,3605,3605,3605,100
|
|
20240710,133800,304278930,3610,3610,3610,3610,1
|
|
20240710,133700,304275320,3610,3610,3610,3610,0
|
|
20240710,133600,304275320,3610,3610,3610,3610,0
|
|
20240710,133500,304275320,3610,3610,3610,3610,0
|
|
20240710,133400,304275320,3610,3610,3610,3610,0
|
|
20240710,133300,304275320,3610,3605,3610,3605,197
|
|
20240710,133200,303564650,3605,3605,3605,3605,0
|
|
20240710,133100,303564650,3605,3605,3605,3605,10
|
|
20240710,133000,303528600,3605,3610,3610,3605,101
|
|
20240710,132900,303164490,3605,3605,3605,3605,0
|
|
20240710,132800,303164490,3605,3605,3605,3605,1000
|
|
20240710,132700,299559490,3610,3610,3610,3610,100
|
|
20240710,132600,299198490,3610,3610,3610,3610,29
|
|
20240710,132500,299093800,3610,3610,3610,3610,102
|
|
20240710,132400,298725580,3610,3610,3610,3610,1
|
|
20240710,132300,298721970,3605,3605,3605,3605,1446
|
|
20240710,132200,293509140,3610,3610,3610,3610,0
|
|
20240710,132100,293509140,3610,3610,3610,3610,0
|
|
20240710,132000,293509140,3610,3610,3610,3610,0
|
|
20240710,131900,293509140,3610,3610,3610,3610,0
|
|
20240710,131800,293509140,3610,3610,3610,3610,0
|
|
20240710,131700,293509140,3610,3610,3610,3610,24
|
|
20240710,131600,293422500,3610,3610,3610,3610,0
|
|
20240710,131500,293422500,3610,3610,3610,3610,0
|
|
20240710,131400,293422500,3610,3610,3610,3610,0
|
|
20240710,131300,293422500,3610,3610,3610,3610,0
|
|
20240710,131200,293422500,3610,3610,3610,3610,0
|
|
20240710,131100,293422500,3610,3610,3610,3610,0
|
|
20240710,131000,293422500,3610,3610,3610,3610,0
|
|
20240710,130900,293422500,3610,3610,3610,3610,0
|
|
20240710,130800,293422500,3610,3610,3610,3610,0
|
|
20240710,130700,293422500,3610,3605,3610,3605,2
|
|
20240710,130600,293415285,3605,3605,3605,3605,0
|
|
20240710,130500,293415285,3605,3605,3605,3605,10
|
|
20240710,130400,293379235,3615,3615,3615,3615,0
|
|
20240710,130300,293379235,3615,3615,3615,3615,0
|
|
20240710,130200,293379235,3615,3615,3615,3615,0
|
|
20240710,130100,293379235,3615,3615,3615,3615,0
|
|
20240710,130000,293379235,3615,3615,3615,3615,0
|
|
20240710,125900,293379235,3615,3605,3615,3605,29
|
|
20240710,125800,293274680,3615,3615,3615,3615,0
|
|
20240710,125700,293274680,3615,3615,3615,3615,0
|
|
20240710,125600,293274680,3615,3615,3615,3615,1
|
|
20240710,125500,293271065,3610,3610,3610,3610,1055
|
|
20240710,125400,289462515,3615,3615,3615,3615,0
|
|
20240710,125300,289462515,3615,3615,3615,3615,0
|
|
20240710,125200,289462515,3615,3615,3615,3615,1
|
|
20240710,125100,289458900,3615,3615,3615,3615,10
|
|
20240710,125000,289422750,3615,3615,3615,3615,1
|
|
20240710,124900,289419135,3600,3600,3600,3600,4
|
|
20240710,124800,289404735,3600,3600,3600,3600,2
|
|
20240710,124700,289397535,3610,3610,3610,3610,130
|
|
20240710,124600,288928235,3610,3610,3610,3610,1002
|
|
20240710,124500,285311015,3605,3605,3605,3605,0
|
|
20240710,124400,285311015,3605,3605,3605,3605,420
|
|
20240710,124300,283796915,3605,3605,3605,3605,0
|
|
20240710,124200,283796915,3605,3605,3605,3605,0
|
|
20240710,124100,283796915,3605,3605,3605,3605,0
|
|
20240710,124000,283796915,3605,3605,3605,3605,29
|
|
20240710,123900,283692370,3605,3605,3605,3605,0
|
|
20240710,123800,283692370,3605,3605,3605,3605,273
|
|
20240710,123700,282708205,3615,3605,3615,3605,846
|
|
20240710,123600,279654370,3605,3605,3605,3605,0
|
|
20240710,123500,279654370,3605,3605,3605,3605,251
|
|
20240710,123400,278749515,3605,3605,3605,3605,0
|
|
20240710,123300,278749515,3605,3605,3605,3605,1
|
|
20240710,123200,278745910,3605,3605,3605,3605,2
|
|
20240710,123100,278738700,3600,3600,3600,3600,2000
|
|
20240710,123000,271538700,3605,3605,3605,3605,285
|
|
20240710,122900,270511275,3605,3605,3605,3605,0
|
|
20240710,122800,270511275,3605,3605,3605,3605,0
|
|
20240710,122700,270511275,3605,3605,3605,3605,105
|
|
20240710,122600,270132750,3610,3610,3610,3610,2
|
|
20240710,122500,270125530,3600,3600,3600,3600,0
|
|
20240710,122400,270125530,3600,3600,3600,3600,20
|
|
20240710,122300,270053530,3610,3610,3610,3610,0
|
|
20240710,122200,270053530,3610,3610,3610,3610,0
|
|
20240710,122100,270053530,3610,3610,3610,3610,0
|
|
20240710,122000,270053530,3610,3610,3610,3610,28
|
|
20240710,121900,269952450,3610,3610,3610,3610,0
|
|
20240710,121800,269952450,3610,3610,3610,3610,0
|
|
20240710,121700,269952450,3610,3610,3610,3610,15
|
|
20240710,121600,269898300,3610,3610,3610,3610,0
|
|
20240710,121500,269898300,3610,3610,3610,3610,0
|
|
20240710,121400,269898300,3610,3610,3610,3610,400
|
|
20240710,121300,268454300,3610,3610,3610,3610,0
|
|
20240710,121200,268454300,3610,3610,3610,3610,0
|
|
20240710,121100,268454300,3610,3610,3610,3610,0
|
|
20240710,121000,268454300,3610,3610,3610,3610,0
|
|
20240710,120900,268454300,3610,3610,3610,3610,21
|
|
20240710,120800,268378490,3610,3610,3610,3610,39
|
|
20240710,120700,268237700,3610,3610,3610,3610,3
|
|
20240710,120600,268226870,3610,3610,3610,3610,1
|
|
20240710,120500,268223260,3610,3610,3610,3610,200
|
|
20240710,120400,267501260,3605,3605,3605,3605,0
|
|
20240710,120300,267501260,3605,3605,3605,3605,0
|
|
20240710,120200,267501260,3605,3605,3605,3605,0
|
|
20240710,120100,267501260,3605,3600,3605,3600,2
|
|
20240710,120000,267494055,3600,3600,3600,3600,0
|
|
20240710,115900,267494055,3600,3605,3605,3600,150
|
|
20240710,115800,266953925,3610,3610,3610,3610,0
|
|
20240710,115700,266953925,3610,3610,3610,3610,0
|
|
20240710,115600,266953925,3610,3610,3610,3610,1
|
|
20240710,115500,266950315,3610,3610,3610,3610,0
|
|
20240710,115400,266950315,3610,3610,3610,3610,0
|
|
20240710,115300,266950315,3610,3610,3610,3610,0
|
|
20240710,115200,266950315,3610,3610,3610,3610,1
|
|
20240710,115100,266946705,3605,3605,3605,3605,0
|
|
20240710,115000,266946705,3605,3605,3605,3605,0
|
|
20240710,114900,266946705,3605,3605,3605,3605,0
|
|
20240710,114800,266946705,3605,3605,3605,3605,0
|
|
20240710,114700,266946705,3605,3605,3605,3605,0
|
|
20240710,114600,266946705,3605,3605,3605,3605,277
|
|
20240710,114500,265948120,3610,3610,3610,3610,0
|
|
20240710,114400,265948120,3610,3610,3610,3610,0
|
|
20240710,114300,265948120,3610,3610,3610,3610,54
|
|
20240710,114200,265753180,3610,3610,3610,3610,1946
|
|
20240710,114100,258728120,3605,3605,3605,3605,1
|
|
20240710,114000,258724515,3610,3610,3610,3610,0
|
|
20240710,113900,258724515,3610,3610,3610,3610,1
|
|
20240710,113800,258720905,3605,3605,3605,3605,10
|
|
20240710,113700,258684855,3610,3610,3610,3610,0
|
|
20240710,113600,258684855,3610,3610,3610,3610,1
|
|
20240710,113500,258681245,3605,3605,3605,3605,0
|
|
20240710,113400,258681245,3605,3605,3605,3605,52
|
|
20240710,113300,258493785,3605,3605,3605,3605,0
|
|
20240710,113200,258493785,3605,3605,3605,3605,1
|
|
20240710,113100,258490180,3610,3610,3610,3610,0
|
|
20240710,113000,258490180,3610,3610,3610,3610,0
|
|
20240710,112900,258490180,3610,3610,3610,3610,0
|
|
20240710,112800,258490180,3610,3610,3610,3610,555
|
|
20240710,112700,256486630,3610,3610,3610,3610,0
|
|
20240710,112600,256486630,3610,3610,3610,3610,0
|
|
20240710,112500,256486630,3610,3610,3610,3610,0
|
|
20240710,112400,256486630,3610,3610,3610,3610,0
|
|
20240710,112300,256486630,3610,3610,3610,3610,150
|
|
20240710,112200,255945130,3610,3610,3610,3610,0
|
|
20240710,112100,255945130,3610,3610,3610,3610,0
|
|
20240710,112000,255945130,3610,3610,3610,3610,0
|
|
20240710,111900,255945130,3610,3610,3610,3610,0
|
|
20240710,111800,255945130,3610,3610,3610,3610,0
|
|
20240710,111700,255945130,3610,3610,3610,3610,1
|
|
20240710,111600,255941520,3610,3610,3610,3610,100
|
|
20240710,111500,255580520,3610,3610,3610,3610,301
|
|
20240710,111400,254493910,3610,3610,3610,3610,0
|
|
20240710,111300,254493910,3610,3610,3610,3610,16
|
|
20240710,111200,254436150,3610,3610,3610,3610,0
|
|
20240710,111100,254436150,3610,3610,3610,3610,0
|
|
20240710,111000,254436150,3610,3610,3610,3610,1
|
|
20240710,110900,254432540,3610,3610,3610,3610,300
|
|
20240710,110800,253349540,3610,3610,3610,3610,0
|
|
20240710,110700,253349540,3610,3610,3610,3610,321
|
|
20240710,110600,252190730,3610,3610,3610,3610,410
|
|
20240710,110500,250710630,3610,3610,3610,3610,100
|
|
20240710,110400,250349630,3610,3610,3610,3610,0
|
|
20240710,110300,250349630,3610,3615,3615,3610,1001
|
|
20240710,110200,246736015,3610,3600,3610,3600,2041
|
|
20240710,110100,239368085,3600,3600,3600,3600,0
|
|
20240710,110000,239368085,3600,3605,3610,3600,4500
|
|
20240710,105900,223143410,3605,3605,3605,3605,0
|
|
20240710,105800,223143410,3605,3605,3605,3605,203
|
|
20240710,105700,222411595,3605,3605,3605,3605,14
|
|
20240710,105600,222361125,3610,3610,3610,3610,0
|
|
20240710,105500,222361125,3610,3605,3610,3605,2
|
|
20240710,105400,222353910,3610,3610,3610,3610,0
|
|
20240710,105300,222353910,3610,3610,3610,3610,1
|
|
20240710,105200,222350300,3610,3610,3610,3610,0
|
|
20240710,105100,222350300,3610,3610,3610,3610,2
|
|
20240710,105000,222343080,3610,3610,3610,3610,0
|
|
20240710,104900,222343080,3610,3610,3610,3610,0
|
|
20240710,104800,222343080,3610,3605,3610,3605,217
|
|
20240710,104700,221560005,3605,3605,3605,3605,4
|
|
20240710,104600,221545585,3605,3605,3605,3605,0
|
|
20240710,104500,221545585,3605,3605,3605,3605,0
|
|
20240710,104400,221545585,3605,3605,3605,3605,0
|
|
20240710,104300,221545585,3605,3605,3605,3605,0
|
|
20240710,104200,221545585,3605,3605,3605,3605,229
|
|
20240710,104100,220720040,3600,3600,3600,3600,0
|
|
20240710,104000,220720040,3600,3600,3605,3600,4860
|
|
20240710,103900,203210835,3600,3595,3600,3595,580
|
|
20240710,103800,201123650,3595,3595,3595,3595,676
|
|
20240710,103700,198693430,3595,3595,3595,3595,1
|
|
20240710,103600,198689835,3600,3600,3600,3600,0
|
|
20240710,103500,198689835,3600,3600,3600,3600,3
|
|
20240710,103400,198679035,3595,3595,3595,3595,0
|
|
20240710,103300,198679035,3595,3595,3595,3595,300
|
|
20240710,103200,197600535,3600,3600,3600,3600,0
|
|
20240710,103100,197600535,3600,3600,3600,3600,0
|
|
20240710,103000,197600535,3600,3600,3600,3600,0
|
|
20240710,102900,197600535,3600,3600,3600,3600,0
|
|
20240710,102800,197600535,3600,3600,3600,3600,0
|
|
20240710,102700,197600535,3600,3600,3600,3600,311
|
|
20240710,102600,196480935,3595,3595,3595,3595,0
|
|
20240710,102500,196480935,3595,3595,3595,3595,767
|
|
20240710,102400,193723570,3600,3600,3600,3600,0
|
|
20240710,102300,193723570,3600,3600,3600,3600,0
|
|
20240710,102200,193723570,3600,3600,3600,3600,28
|
|
20240710,102100,193622770,3600,3600,3600,3600,0
|
|
20240710,102000,193622770,3600,3600,3600,3600,1
|
|
20240710,101900,193619170,3600,3600,3600,3600,0
|
|
20240710,101800,193619170,3600,3600,3600,3600,0
|
|
20240710,101700,193619170,3600,3600,3600,3600,7
|
|
20240710,101600,193593970,3600,3600,3600,3600,0
|
|
20240710,101500,193593970,3600,3600,3600,3600,0
|
|
20240710,101400,193593970,3600,3600,3600,3600,3800
|
|
20240710,101300,179913970,3600,3590,3600,3590,2
|
|
20240710,101200,179906780,3600,3595,3600,3595,1005
|
|
20240710,101100,176293780,3595,3595,3595,3595,0
|
|
20240710,101000,176293780,3595,3595,3595,3595,1
|
|
20240710,100900,176290185,3585,3590,3590,3585,3577
|
|
20240710,100800,163448950,3595,3595,3595,3595,0
|
|
20240710,100700,163448950,3595,3595,3595,3595,29
|
|
20240710,100600,163344695,3600,3600,3600,3600,0
|
|
20240710,100500,163344695,3600,3600,3600,3600,3
|
|
20240710,100400,163333895,3600,3600,3600,3600,1
|
|
20240710,100300,163330295,3600,3600,3600,3600,2
|
|
20240710,100200,163323095,3600,3600,3600,3600,5
|
|
20240710,100100,163305095,3600,3600,3600,3590,87
|
|
20240710,100000,162992705,3600,3600,3600,3600,3
|
|
20240710,095900,162981905,3600,3600,3600,3600,33
|
|
20240710,095800,162863105,3600,3600,3600,3585,94
|
|
20240710,095700,162525305,3595,3595,3595,3595,552
|
|
20240710,095600,160540865,3595,3595,3595,3595,2
|
|
20240710,095500,160533675,3585,3585,3585,3585,0
|
|
20240710,095400,160533675,3585,3585,3585,3585,0
|
|
20240710,095300,160533675,3585,3585,3585,3585,280
|
|
20240710,095200,159529875,3585,3585,3585,3585,0
|
|
20240710,095100,159529875,3585,3585,3585,3585,432
|
|
20240710,095000,157981155,3585,3585,3585,3585,860
|
|
20240710,094900,154898055,3585,3585,3585,3585,2
|
|
20240710,094800,154890885,3590,3590,3595,3590,6841
|
|
20240710,094700,130331555,3595,3595,3595,3595,0
|
|
20240710,094600,130331555,3595,3590,3595,3590,4437
|
|
20240710,094500,114395540,3595,3595,3595,3595,0
|
|
20240710,094400,114395540,3595,3595,3595,3595,1505
|
|
20240710,094300,108985065,3600,3605,3605,3600,676
|
|
20240710,094200,106551460,3600,3605,3605,3600,106
|
|
20240710,094100,106169355,3600,3595,3600,3595,2900
|
|
20240710,094000,95730355,3595,3585,3595,3585,2366
|
|
20240710,093900,87234505,3585,3585,3585,3585,0
|
|
20240710,093800,87234505,3585,3585,3585,3585,0
|
|
20240710,093700,87234505,3585,3585,3585,3585,0
|
|
20240710,093600,87234505,3585,3585,3585,3585,0
|
|
20240710,093500,87234505,3585,3585,3585,3585,1
|
|
20240710,093400,87230920,3575,3575,3580,3575,1359
|
|
20240710,093300,82368965,3570,3585,3585,3565,14754
|
|
20240710,093200,29661005,3585,3585,3585,3585,0
|
|
20240710,093100,29661005,3585,3585,3585,3585,0
|
|
20240710,093000,29661005,3585,3585,3585,3585,10
|
|
20240710,092900,29625155,3590,3590,3590,3590,10
|
|
20240710,092800,29589255,3590,3590,3590,3590,2
|
|
20240710,092700,29582075,3590,3590,3590,3590,118
|
|
20240710,092600,29158455,3585,3585,3585,3585,1085
|
|
20240710,092500,25268730,3580,3585,3585,3580,963
|
|
20240710,092400,21816380,3585,3585,3585,3585,141
|
|
20240710,092300,21310895,3590,3590,3590,3590,0
|
|
20240710,092200,21310895,3590,3595,3595,3590,1180
|
|
20240710,092100,17074570,3595,3595,3595,3595,4
|
|
20240710,092000,17060190,3595,3595,3595,3595,23
|
|
20240710,091900,16977505,3590,3590,3590,3590,1
|
|
20240710,091800,16973915,3590,3590,3590,3590,0
|
|
20240710,091700,16973915,3590,3590,3590,3590,100
|
|
20240710,091600,16614915,3590,3580,3590,3580,2759
|
|
20240710,091500,6713580,3580,3580,3580,3580,0
|
|
20240710,091400,6713580,3580,3590,3590,3580,220
|
|
20240710,091300,5925780,3585,3585,3585,3585,10
|
|
20240710,091200,5889930,3580,3585,3585,3580,33
|
|
20240710,091100,5771650,3590,3590,3590,3590,0
|
|
20240710,091000,5771650,3590,3585,3590,3585,23
|
|
20240710,090900,5689095,3590,3590,3590,3590,0
|
|
20240710,090800,5689095,3590,3590,3590,3590,1
|
|
20240710,090700,5685505,3580,3580,3580,3580,0
|
|
20240710,090600,5685505,3580,3580,3580,3580,0
|
|
20240710,090500,5685505,3580,3580,3580,3580,802
|
|
20240710,090400,2814345,3580,3580,3580,3580,0
|
|
20240710,090300,2814345,3580,3580,3580,3580,0
|
|
20240710,090200,2814345,3580,3580,3580,3580,0
|
|
20240710,090100,2814345,3580,3580,3580,3580,4
|
|
20240710,090000,2800025,3600,3575,3600,3575,783
|