605 lines
32 KiB
CSV
605 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190200,2045129300,11130,11130,11130,11130,3964
|
|
20240705,190100,2045129300,11130,11130,11130,11130,0
|
|
20240705,190000,2045129300,11130,11130,11130,11130,0
|
|
20240705,185900,2045129300,11130,11130,11130,11130,0
|
|
20240705,185800,2045129300,11130,11130,11130,11130,0
|
|
20240705,185700,2045129300,11130,11130,11130,11130,0
|
|
20240705,185600,2045129300,11130,11130,11130,11130,0
|
|
20240705,185500,2045129300,11130,11130,11130,11130,0
|
|
20240705,185400,2045129300,11130,11130,11130,11130,0
|
|
20240705,185300,2045129300,11130,11130,11130,11130,0
|
|
20240705,185200,2045129300,11130,11130,11130,11130,0
|
|
20240705,185100,2045129300,11130,11130,11130,11130,0
|
|
20240705,185000,2045129300,11130,11130,11130,11130,0
|
|
20240705,184900,2045129300,11130,11130,11130,11130,0
|
|
20240705,184800,2045129300,11130,11130,11130,11130,0
|
|
20240705,184700,2045129300,11130,11130,11130,11130,0
|
|
20240705,184600,2045129300,11130,11130,11130,11130,0
|
|
20240705,184500,2045129300,11130,11130,11130,11130,0
|
|
20240705,184400,2045129300,11130,11130,11130,11130,0
|
|
20240705,184300,2045129300,11130,11130,11130,11130,0
|
|
20240705,184200,2045129300,11130,11130,11130,11130,0
|
|
20240705,184100,2045129300,11130,11130,11130,11130,0
|
|
20240705,184000,2045129300,11130,11130,11130,11130,0
|
|
20240705,183900,2045129300,11130,11130,11130,11130,0
|
|
20240705,183800,2045129300,11130,11130,11130,11130,0
|
|
20240705,183700,2045129300,11130,11130,11130,11130,0
|
|
20240705,183600,2045129300,11130,11130,11130,11130,0
|
|
20240705,183500,2045129300,11130,11130,11130,11130,0
|
|
20240705,183400,2045129300,11130,11130,11130,11130,0
|
|
20240705,183300,2045129300,11130,11130,11130,11130,0
|
|
20240705,183200,2045129300,11130,11130,11130,11130,3964
|
|
20240705,183100,2045129300,11130,11130,11130,11130,0
|
|
20240705,183000,2045129300,11130,11130,11130,11130,0
|
|
20240705,182900,2045129300,11130,11130,11130,11130,0
|
|
20240705,182800,2045129300,11130,11130,11130,11130,0
|
|
20240705,182700,2045129300,11130,11130,11130,11130,0
|
|
20240705,182600,2045129300,11130,11130,11130,11130,0
|
|
20240705,182500,2045129300,11130,11130,11130,11130,0
|
|
20240705,182400,2045129300,11130,11130,11130,11130,0
|
|
20240705,182300,2045129300,11130,11130,11130,11130,0
|
|
20240705,182200,2045129300,11130,11130,11130,11130,0
|
|
20240705,182100,2045129300,11130,11130,11130,11130,0
|
|
20240705,182000,2045129300,11130,11130,11130,11130,0
|
|
20240705,181900,2045129300,11130,11130,11130,11130,0
|
|
20240705,181800,2045129300,11130,11130,11130,11130,0
|
|
20240705,181700,2045129300,11130,11130,11130,11130,0
|
|
20240705,181600,2045129300,11130,11130,11130,11130,0
|
|
20240705,181500,2045129300,11130,11130,11130,11130,0
|
|
20240705,181400,2045129300,11130,11130,11130,11130,0
|
|
20240705,181300,2045129300,11130,11130,11130,11130,0
|
|
20240705,181200,2045129300,11130,11130,11130,11130,0
|
|
20240705,181100,2045129300,11130,11130,11130,11130,0
|
|
20240705,181000,2045129300,11130,11130,11130,11130,0
|
|
20240705,180900,2045129300,11130,11130,11130,11130,0
|
|
20240705,180800,2045129300,11130,11130,11130,11130,0
|
|
20240705,180700,2045129300,11130,11130,11130,11130,0
|
|
20240705,180600,2045129300,11130,11130,11130,11130,0
|
|
20240705,180500,2045129300,11130,11130,11130,11130,0
|
|
20240705,180400,2045129300,11130,11130,11130,11130,0
|
|
20240705,180300,2045129300,11130,11130,11130,11130,0
|
|
20240705,180200,2045129300,11130,11130,11130,11130,3964
|
|
20240705,180100,2045129300,11130,11130,11130,11130,0
|
|
20240705,180000,2045129300,11130,11130,11130,11130,0
|
|
20240705,175900,2045129300,11130,11130,11130,11130,0
|
|
20240705,175800,2045129300,11130,11130,11130,11130,0
|
|
20240705,175700,2045129300,11130,11130,11130,11130,0
|
|
20240705,175600,2045129300,11130,11130,11130,11130,0
|
|
20240705,175500,2045129300,11130,11130,11130,11130,0
|
|
20240705,175400,2045129300,11130,11130,11130,11130,0
|
|
20240705,175300,2045129300,11130,11130,11130,11130,0
|
|
20240705,175200,2045129300,11130,11130,11130,11130,0
|
|
20240705,175100,2045129300,11130,11130,11130,11130,0
|
|
20240705,175000,2045129300,11130,11130,11130,11130,0
|
|
20240705,174900,2045129300,11130,11130,11130,11130,0
|
|
20240705,174800,2045129300,11130,11130,11130,11130,0
|
|
20240705,174700,2045129300,11130,11130,11130,11130,0
|
|
20240705,174600,2045129300,11130,11130,11130,11130,0
|
|
20240705,174500,2045129300,11130,11130,11130,11130,0
|
|
20240705,174400,2045129300,11130,11130,11130,11130,0
|
|
20240705,174300,2045129300,11130,11130,11130,11130,0
|
|
20240705,174200,2045129300,11130,11130,11130,11130,0
|
|
20240705,174100,2045129300,11130,11130,11130,11130,0
|
|
20240705,174000,2045129300,11130,11130,11130,11130,0
|
|
20240705,173900,2045129300,11130,11130,11130,11130,0
|
|
20240705,173800,2045129300,11130,11130,11130,11130,0
|
|
20240705,173700,2045129300,11130,11130,11130,11130,0
|
|
20240705,173600,2045129300,11130,11130,11130,11130,0
|
|
20240705,173500,2045129300,11130,11130,11130,11130,0
|
|
20240705,173400,2045129300,11130,11130,11130,11130,0
|
|
20240705,173300,2045129300,11130,11130,11130,11130,0
|
|
20240705,173200,2045129300,11130,11130,11130,11130,3964
|
|
20240705,173100,2045129300,11130,11130,11130,11130,0
|
|
20240705,173000,2045129300,11130,11130,11130,11130,0
|
|
20240705,172900,2045129300,11130,11130,11130,11130,0
|
|
20240705,172800,2045129300,11130,11130,11130,11130,0
|
|
20240705,172700,2045129300,11130,11130,11130,11130,0
|
|
20240705,172600,2045129300,11130,11130,11130,11130,0
|
|
20240705,172500,2045129300,11130,11130,11130,11130,0
|
|
20240705,172400,2045129300,11130,11130,11130,11130,0
|
|
20240705,172300,2045129300,11130,11130,11130,11130,0
|
|
20240705,172200,2045129300,11130,11130,11130,11130,0
|
|
20240705,172100,2045129300,11130,11130,11130,11130,0
|
|
20240705,172000,2045129300,11130,11130,11130,11130,0
|
|
20240705,171900,2045129300,11130,11130,11130,11130,0
|
|
20240705,171800,2045129300,11130,11130,11130,11130,0
|
|
20240705,171700,2045129300,11130,11130,11130,11130,0
|
|
20240705,171600,2045129300,11130,11130,11130,11130,0
|
|
20240705,171500,2045129300,11130,11130,11130,11130,0
|
|
20240705,171400,2045129300,11130,11130,11130,11130,0
|
|
20240705,171300,2045129300,11130,11130,11130,11130,0
|
|
20240705,171200,2045129300,11130,11130,11130,11130,0
|
|
20240705,171100,2045129300,11130,11130,11130,11130,0
|
|
20240705,171000,2045129300,11130,11130,11130,11130,0
|
|
20240705,170900,2045129300,11130,11130,11130,11130,0
|
|
20240705,170800,2045129300,11130,11130,11130,11130,0
|
|
20240705,170700,2045129300,11130,11130,11130,11130,0
|
|
20240705,170600,2045129300,11130,11130,11130,11130,0
|
|
20240705,170500,2045129300,11130,11130,11130,11130,0
|
|
20240705,170400,2045129300,11130,11130,11130,11130,0
|
|
20240705,170300,2045129300,11130,11130,11130,11130,0
|
|
20240705,170200,2045129300,11130,11130,11130,11130,3964
|
|
20240705,170100,2045129300,11130,11130,11130,11130,0
|
|
20240705,170000,2045129300,11130,11130,11130,11130,0
|
|
20240705,165900,2045129300,11130,11130,11130,11130,0
|
|
20240705,165800,2045129300,11130,11130,11130,11130,0
|
|
20240705,165700,2045129300,11130,11130,11130,11130,0
|
|
20240705,165600,2045129300,11130,11130,11130,11130,0
|
|
20240705,165500,2045129300,11130,11130,11130,11130,0
|
|
20240705,165400,2045129300,11130,11130,11130,11130,0
|
|
20240705,165300,2045129300,11130,11130,11130,11130,0
|
|
20240705,165200,2045129300,11130,11130,11130,11130,0
|
|
20240705,165100,2045129300,11130,11130,11130,11130,0
|
|
20240705,165000,2045129300,11130,11130,11130,11130,0
|
|
20240705,164900,2045129300,11130,11130,11130,11130,0
|
|
20240705,164800,2045129300,11130,11130,11130,11130,0
|
|
20240705,164700,2045129300,11130,11130,11130,11130,0
|
|
20240705,164600,2045129300,11130,11130,11130,11130,0
|
|
20240705,164500,2045129300,11130,11130,11130,11130,0
|
|
20240705,164400,2045129300,11130,11130,11130,11130,0
|
|
20240705,164300,2045129300,11130,11130,11130,11130,0
|
|
20240705,164200,2045129300,11130,11130,11130,11130,0
|
|
20240705,164100,2045129300,11130,11130,11130,11130,0
|
|
20240705,164000,2045129300,11130,11130,11130,11130,0
|
|
20240705,163900,2045129300,11130,11130,11130,11130,0
|
|
20240705,163800,2045129300,11130,11130,11130,11130,0
|
|
20240705,163700,2045129300,11130,11130,11130,11130,0
|
|
20240705,163600,2045129300,11130,11130,11130,11130,0
|
|
20240705,163500,2045129300,11130,11130,11130,11130,0
|
|
20240705,163400,2045129300,11130,11130,11130,11130,0
|
|
20240705,163300,2045129300,11130,11130,11130,11130,0
|
|
20240705,163200,2045129300,11130,11130,11130,11130,3964
|
|
20240705,163100,2045129300,11130,11130,11130,11130,0
|
|
20240705,163000,2045129300,11130,11130,11130,11130,0
|
|
20240705,162900,2045129300,11130,11130,11130,11130,0
|
|
20240705,162800,2045129300,11130,11130,11130,11130,0
|
|
20240705,162700,2045129300,11130,11130,11130,11130,0
|
|
20240705,162600,2045129300,11130,11130,11130,11130,0
|
|
20240705,162500,2045129300,11130,11130,11130,11130,0
|
|
20240705,162400,2045129300,11130,11130,11130,11130,0
|
|
20240705,162300,2045129300,11130,11130,11130,11130,0
|
|
20240705,162200,2045129300,11130,11130,11130,11130,0
|
|
20240705,162100,2045129300,11130,11130,11130,11130,0
|
|
20240705,162000,2045129300,11130,11130,11130,11130,0
|
|
20240705,161900,2045129300,11130,11130,11130,11130,0
|
|
20240705,161800,2045129300,11130,11130,11130,11130,0
|
|
20240705,161700,2045129300,11130,11130,11130,11130,0
|
|
20240705,161600,2045129300,11130,11130,11130,11130,0
|
|
20240705,161500,2045129300,11130,11130,11130,11130,0
|
|
20240705,161400,2045129300,11130,11130,11130,11130,0
|
|
20240705,161300,2045129300,11130,11130,11130,11130,0
|
|
20240705,161200,2045129300,11130,11130,11130,11130,0
|
|
20240705,161100,2045129300,11130,11130,11130,11130,0
|
|
20240705,161000,2045129300,11130,11130,11130,11130,0
|
|
20240705,160900,2045129300,11130,11130,11130,11130,0
|
|
20240705,160800,2045129300,11130,11130,11130,11130,0
|
|
20240705,160700,2045129300,11130,11130,11130,11130,0
|
|
20240705,160600,2045129300,11130,11130,11130,11130,0
|
|
20240705,160500,2045129300,11130,11130,11130,11130,0
|
|
20240705,160400,2045129300,11130,11130,11130,11130,0
|
|
20240705,160300,2045129300,11130,11130,11130,11130,0
|
|
20240705,160200,2045129300,11130,11130,11130,11130,3964
|
|
20240705,160100,2045129300,11130,11130,11130,11130,0
|
|
20240705,160000,2045129300,11130,11130,11130,11130,0
|
|
20240705,155900,2045129300,11130,11130,11130,11130,0
|
|
20240705,155800,2045129300,11130,11130,11130,11130,0
|
|
20240705,155700,2045129300,11130,11130,11130,11130,0
|
|
20240705,155600,2045129300,11130,11130,11130,11130,0
|
|
20240705,155500,2045129300,11130,11130,11130,11130,0
|
|
20240705,155400,2045129300,11130,11130,11130,11130,0
|
|
20240705,155300,2045129300,11130,11130,11130,11130,0
|
|
20240705,155200,2045129300,11130,11130,11130,11130,0
|
|
20240705,155100,2045129300,11130,11130,11130,11130,0
|
|
20240705,155000,2045129300,11130,11130,11130,11130,0
|
|
20240705,154900,2045129300,11130,11130,11130,11130,0
|
|
20240705,154800,2045129300,11130,11130,11130,11130,0
|
|
20240705,154700,2045129300,11130,11130,11130,11130,0
|
|
20240705,154600,2045129300,11130,11130,11130,11130,0
|
|
20240705,154500,2045129300,11130,11130,11130,11130,0
|
|
20240705,154400,2045129300,11130,11130,11130,11130,0
|
|
20240705,154300,2045129300,11130,11130,11130,11130,0
|
|
20240705,154200,2045129300,11130,11130,11130,11130,0
|
|
20240705,154100,2045129300,11130,11130,11130,11130,0
|
|
20240705,154000,2045129300,11130,11130,11130,11130,0
|
|
20240705,153900,2045129300,11130,11130,11130,11130,0
|
|
20240705,153800,2045129300,11130,11130,11130,11130,0
|
|
20240705,153700,2045129300,11130,11130,11130,11130,0
|
|
20240705,153600,2045129300,11130,11130,11130,11130,0
|
|
20240705,153500,2045129300,11130,11130,11130,11130,0
|
|
20240705,153400,2045129300,11130,11130,11130,11130,0
|
|
20240705,153300,2045129300,11130,11130,11130,11130,0
|
|
20240705,153200,2045129300,11130,11130,11130,11130,3964
|
|
20240705,153100,2045129300,11130,11130,11130,11130,0
|
|
20240705,153000,2045129300,11130,11130,11130,11130,3964
|
|
20240705,152900,2001009980,11130,11130,11130,11130,0
|
|
20240705,152800,2001009980,11130,11130,11130,11130,0
|
|
20240705,152700,2001009980,11130,11130,11130,11130,0
|
|
20240705,152600,2001009980,11130,11130,11130,11130,0
|
|
20240705,152500,2001009980,11130,11130,11130,11130,0
|
|
20240705,152400,2001009980,11130,11130,11130,11130,0
|
|
20240705,152300,2001009980,11130,11130,11130,11130,0
|
|
20240705,152200,2001009980,11130,11130,11130,11130,0
|
|
20240705,152100,2001009980,11130,11130,11130,11130,0
|
|
20240705,152000,2001009980,11130,11130,11130,11130,0
|
|
20240705,151900,2001009980,11130,11130,11150,11130,746
|
|
20240705,151800,1992699020,11150,11150,11150,11150,492
|
|
20240705,151700,1987213220,11150,11140,11150,11130,150
|
|
20240705,151600,1985541310,11140,11130,11140,11130,95
|
|
20240705,151500,1984483110,11130,11140,11140,11130,304
|
|
20240705,151400,1981098550,11140,11140,11150,11140,232
|
|
20240705,151300,1978513770,11140,11140,11140,11140,21
|
|
20240705,151200,1978279830,11140,11120,11140,11120,78
|
|
20240705,151100,1977411670,11120,11130,11130,11120,291
|
|
20240705,151000,1974175210,11130,11140,11140,11130,72
|
|
20240705,150900,1973373620,11140,11130,11150,11130,238
|
|
20240705,150800,1970721590,11130,11170,11170,11130,510
|
|
20240705,150700,1965035640,11160,11130,11160,11130,226
|
|
20240705,150600,1962515090,11130,11140,11140,11120,373
|
|
20240705,150500,1958362190,11140,11140,11150,11140,139
|
|
20240705,150400,1956813480,11150,11160,11160,11150,271
|
|
20240705,150300,1953790310,11160,11170,11170,11160,390
|
|
20240705,150200,1949436890,11160,11160,11160,11160,0
|
|
20240705,150100,1949436890,11160,11200,11200,11160,2786
|
|
20240705,150000,1918242290,11210,11250,11260,11210,1445
|
|
20240705,145900,1902022950,11240,11250,11260,11240,266
|
|
20240705,145800,1899030400,11250,11250,11250,11220,830
|
|
20240705,145700,1889694130,11240,11250,11250,11240,972
|
|
20240705,145600,1878766280,11250,11230,11250,11220,904
|
|
20240705,145500,1868609160,11230,11230,11250,11210,926
|
|
20240705,145400,1858198040,11240,11230,11240,11230,785
|
|
20240705,145300,1849377250,11230,11240,11240,11230,774
|
|
20240705,145200,1840680080,11240,11220,11250,11220,787
|
|
20240705,145100,1831836790,11220,11250,11250,11220,937
|
|
20240705,145000,1821304880,11240,11240,11250,11230,777
|
|
20240705,144900,1812568900,11240,11220,11240,11220,1027
|
|
20240705,144800,1801035710,11220,11240,11240,11210,1349
|
|
20240705,144700,1785892980,11240,11260,11260,11230,746
|
|
20240705,144600,1777501160,11230,11260,11260,11230,1377
|
|
20240705,144500,1762012790,11260,11240,11260,11230,1033
|
|
20240705,144400,1750394020,11240,11250,11260,11230,1111
|
|
20240705,144300,1737894090,11250,11260,11270,11250,772
|
|
20240705,144200,1729196270,11260,11240,11260,11240,961
|
|
20240705,144100,1718381730,11250,11250,11250,11230,621
|
|
20240705,144000,1711396090,11250,11250,11250,11220,726
|
|
20240705,143900,1703235240,11250,11260,11270,11240,811
|
|
20240705,143800,1694103050,11270,11270,11270,11240,1443
|
|
20240705,143700,1677851730,11270,11250,11270,11250,768
|
|
20240705,143600,1669208210,11250,11240,11250,11240,551
|
|
20240705,143500,1663012340,11240,11240,11240,11210,2068
|
|
20240705,143400,1639787490,11250,11270,11270,11230,1690
|
|
20240705,143300,1620772240,11260,11210,11260,11210,2052
|
|
20240705,143200,1597713970,11220,11200,11220,11180,1959
|
|
20240705,143100,1575746180,11200,11190,11210,11180,1880
|
|
20240705,143000,1554691170,11180,11180,11200,11160,1484
|
|
20240705,142900,1538087040,11190,11140,11190,11140,3352
|
|
20240705,142800,1500685170,11140,11110,11140,11110,1155
|
|
20240705,142700,1487837700,11100,11090,11110,11090,967
|
|
20240705,142600,1477100810,11060,11070,11090,11060,1213
|
|
20240705,142500,1463668960,11070,11100,11100,11070,632
|
|
20240705,142400,1456670760,11100,11100,11100,11090,30
|
|
20240705,142300,1456337890,11100,11090,11100,11080,57
|
|
20240705,142200,1455705790,11100,11090,11100,11080,101
|
|
20240705,142100,1454585680,11090,11060,11090,11060,84
|
|
20240705,142000,1453655460,11080,11080,11080,11060,57
|
|
20240705,141900,1453024020,11080,11060,11080,11050,189
|
|
20240705,141800,1450933280,11080,11050,11080,11050,332
|
|
20240705,141700,1447261850,11050,11060,11060,11050,440
|
|
20240705,141600,1442398600,11060,11050,11060,11050,408
|
|
20240705,141500,1437886900,11050,11060,11060,11050,2518
|
|
20240705,141400,1410062990,11060,11070,11080,11060,2971
|
|
20240705,141300,1377203650,11070,11060,11070,11060,213
|
|
20240705,141200,1374847620,11080,11070,11080,11070,934
|
|
20240705,141100,1364508210,11070,11070,11070,11060,465
|
|
20240705,141000,1359361110,11070,11060,11090,11060,273
|
|
20240705,140900,1356341430,11060,11070,11100,11060,515
|
|
20240705,140800,1350642360,11070,11060,11070,11060,213
|
|
20240705,140700,1348284570,11060,11060,11100,11060,551
|
|
20240705,140600,1342184210,11060,11070,11080,11060,6042
|
|
20240705,140500,1275299310,11070,11090,11090,11070,1493
|
|
20240705,140400,1258759160,11080,11090,11110,11080,1440
|
|
20240705,140300,1242791960,11110,11090,11110,11090,154
|
|
20240705,140200,1241083990,11100,11100,11110,11090,41
|
|
20240705,140100,1240628940,11090,11100,11100,11090,81
|
|
20240705,140000,1239729960,11100,11090,11100,11090,316
|
|
20240705,135900,1236225090,11090,11100,11100,11090,158
|
|
20240705,135800,1234471750,11100,11090,11100,11090,272
|
|
20240705,135700,1231452690,11090,11090,11090,11090,1060
|
|
20240705,135600,1219697290,11090,11110,11110,11090,148
|
|
20240705,135500,1218054100,11110,11090,11110,11090,288
|
|
20240705,135400,1214856950,11090,11090,11090,11090,54
|
|
20240705,135300,1214258090,11090,11090,11090,11090,23
|
|
20240705,135200,1214003020,11090,11080,11090,11080,109
|
|
20240705,135100,1212794270,11080,11090,11100,11080,197
|
|
20240705,135000,1210610780,11090,11080,11100,11080,69
|
|
20240705,134900,1209846010,11080,11090,11090,11080,31
|
|
20240705,134800,1209502330,11080,11090,11090,11080,214
|
|
20240705,134700,1207131120,11090,11100,11100,11090,132
|
|
20240705,134600,1205667220,11090,11090,11100,11090,322
|
|
20240705,134500,1202095170,11090,11080,11090,11080,114
|
|
20240705,134400,1200831340,11090,11090,11100,11080,179
|
|
20240705,134300,1198845320,11090,11080,11090,11080,177
|
|
20240705,134200,1196883930,11090,11080,11090,11080,155
|
|
20240705,134100,1195166510,11080,11080,11080,11080,24
|
|
20240705,134000,1194900590,11080,11080,11080,11080,53
|
|
20240705,133900,1194313350,11090,11090,11090,11090,10
|
|
20240705,133800,1194202450,11070,11070,11070,11070,55
|
|
20240705,133700,1193593600,11070,11070,11070,11070,53
|
|
20240705,133600,1193006890,11070,11070,11070,11070,138
|
|
20240705,133500,1191479230,11070,11060,11070,11060,175
|
|
20240705,133400,1189542730,11070,11070,11070,11060,504
|
|
20240705,133300,1183963860,11070,11090,11090,11070,3988
|
|
20240705,133200,1139796420,11090,11090,11090,11090,0
|
|
20240705,133100,1139796420,11090,11090,11090,11090,38
|
|
20240705,133000,1139375000,11090,11090,11090,11090,0
|
|
20240705,132900,1139375000,11090,11090,11090,11090,120
|
|
20240705,132800,1138044200,11080,11080,11080,11080,88
|
|
20240705,132700,1137069160,11080,11080,11080,11080,474
|
|
20240705,132600,1131817240,11080,11080,11080,11080,0
|
|
20240705,132500,1131817240,11080,11080,11080,11080,152
|
|
20240705,132400,1130133080,11080,11080,11080,11080,0
|
|
20240705,132300,1130133080,11080,11080,11080,11080,0
|
|
20240705,132200,1130133080,11080,11080,11080,11080,0
|
|
20240705,132100,1130133080,11080,11080,11080,11080,38
|
|
20240705,132000,1129712040,11080,11080,11080,11080,20
|
|
20240705,131900,1129490440,11080,11080,11080,11080,4
|
|
20240705,131800,1129446120,11080,11080,11080,11080,0
|
|
20240705,131700,1129446120,11080,11110,11110,11070,323
|
|
20240705,131600,1125861690,11110,11110,11110,11110,0
|
|
20240705,131500,1125861690,11110,11090,11110,11080,146
|
|
20240705,131400,1124241890,11100,11100,11100,11100,1
|
|
20240705,131300,1124230790,11100,11100,11100,11100,180
|
|
20240705,131200,1122232790,11070,11080,11080,11070,413
|
|
20240705,131100,1117659370,11070,11070,11080,11070,440
|
|
20240705,131000,1112788070,11070,11080,11080,11070,944
|
|
20240705,130900,1102337260,11080,11100,11100,11080,7272
|
|
20240705,130800,1021725760,11100,11100,11100,11100,0
|
|
20240705,130700,1021725760,11100,11110,11110,11100,20
|
|
20240705,130600,1021503610,11110,11110,11110,11110,0
|
|
20240705,130500,1021503610,11110,11100,11110,11100,233
|
|
20240705,130400,1018917300,11100,11110,11110,11100,1808
|
|
20240705,130300,998848490,11110,11110,11110,11110,13
|
|
20240705,130200,998704060,11110,11110,11110,11110,16
|
|
20240705,130100,998526300,11100,11110,11110,11100,145
|
|
20240705,130000,996916750,11110,11110,11120,11110,48
|
|
20240705,125900,996383460,11110,11110,11110,11110,116
|
|
20240705,125800,995094700,11110,11110,11110,11110,3
|
|
20240705,125700,995061370,11100,11100,11100,11100,12
|
|
20240705,125600,994928170,11100,11100,11100,11100,0
|
|
20240705,125500,994928170,11100,11110,11110,11100,103
|
|
20240705,125400,993784840,11110,11100,11110,11100,33
|
|
20240705,125300,993418510,11110,11110,11110,11110,100
|
|
20240705,125200,992307510,11110,11110,11110,11110,4
|
|
20240705,125100,992263070,11100,11110,11110,11100,169
|
|
20240705,125000,990387080,11110,11110,11110,11110,8
|
|
20240705,124900,990298200,11110,11120,11120,11110,327
|
|
20240705,124800,986665200,11120,11120,11120,11120,307
|
|
20240705,124700,983251360,11120,11120,11120,11120,0
|
|
20240705,124600,983251360,11120,11120,11120,11120,102
|
|
20240705,124500,982117120,11120,11110,11120,11110,119
|
|
20240705,124400,980795010,11110,11130,11130,11110,79
|
|
20240705,124300,979917290,11130,11130,11130,11130,31
|
|
20240705,124200,979572260,11110,11110,11110,11110,55
|
|
20240705,124100,978961210,11110,11130,11130,11110,302
|
|
20240705,124000,975599990,11110,11110,11110,11110,92
|
|
20240705,123900,974577870,11100,11100,11100,11100,0
|
|
20240705,123800,974577870,11100,11110,11110,11100,241
|
|
20240705,123700,971902450,11110,11110,11110,11110,382
|
|
20240705,123600,967658430,11120,11120,11120,11120,207
|
|
20240705,123500,965356590,11120,11120,11120,11120,0
|
|
20240705,123400,965356590,11120,11120,11120,11120,0
|
|
20240705,123300,965356590,11120,11130,11130,11120,221
|
|
20240705,123200,962898970,11150,11150,11150,11150,0
|
|
20240705,123100,962898970,11150,11130,11150,11130,1000
|
|
20240705,123000,951753470,11120,11120,11120,11120,10
|
|
20240705,122900,951642270,11110,11120,11120,11110,10
|
|
20240705,122800,951531150,11110,11110,11110,11110,96
|
|
20240705,122700,950464590,11110,11110,11110,11110,105
|
|
20240705,122600,949298040,11120,11110,11120,11110,15
|
|
20240705,122500,949131350,11110,11110,11110,11100,128
|
|
20240705,122400,947710270,11110,11110,11110,11110,4
|
|
20240705,122300,947665830,11120,11110,11120,11110,27
|
|
20240705,122200,947365610,11110,11110,11110,11110,16
|
|
20240705,122100,947187850,11110,11110,11110,11110,81
|
|
20240705,122000,946287940,11110,11110,11110,11110,11
|
|
20240705,121900,946165730,11110,11110,11110,11110,3
|
|
20240705,121800,946132400,11110,11110,11110,11110,2
|
|
20240705,121700,946110180,11110,11100,11110,11100,16
|
|
20240705,121600,945932430,11110,11110,11110,11110,14
|
|
20240705,121500,945776890,11100,11100,11100,11100,508
|
|
20240705,121400,940138090,11110,11110,11110,11110,145
|
|
20240705,121300,938527140,11100,11100,11100,11100,500
|
|
20240705,121200,932977140,11110,11110,11110,11110,2
|
|
20240705,121100,932954920,11110,11110,11110,11110,1
|
|
20240705,121000,932943810,11110,11110,11110,11110,307
|
|
20240705,120900,929533040,11120,11120,11120,11120,3
|
|
20240705,120800,929499680,11130,11140,11140,11130,31
|
|
20240705,120700,929154360,11140,11140,11140,11140,2
|
|
20240705,120600,929132080,11140,11130,11140,11130,26
|
|
20240705,120500,928842640,11140,11100,11140,11100,1603
|
|
20240705,120400,910989220,11100,11110,11110,11100,10
|
|
20240705,120300,910878150,11100,11140,11140,11100,182
|
|
20240705,120200,908856660,11130,11120,11130,11120,256
|
|
20240705,120100,906007410,11130,11130,11130,11120,4
|
|
20240705,120000,905962910,11120,11120,11120,11110,406
|
|
20240705,115900,901449190,11120,11120,11120,11110,349
|
|
20240705,115800,897571760,11110,11110,11110,11110,71
|
|
20240705,115700,896782950,11110,11110,11110,11110,9
|
|
20240705,115600,896682960,11110,11110,11110,11110,7
|
|
20240705,115500,896605190,11100,11090,11100,11090,687
|
|
20240705,115400,888979500,11100,11120,11120,11100,225
|
|
20240705,115300,886481800,11100,11100,11100,11100,0
|
|
20240705,115200,886481800,11100,11100,11100,11100,10
|
|
20240705,115100,886370800,11090,11100,11100,11090,46
|
|
20240705,115000,885860430,11090,11090,11090,11090,105
|
|
20240705,114900,884695980,11090,11080,11090,11080,401
|
|
20240705,114800,880248900,11080,11090,11090,11080,11
|
|
20240705,114700,880127010,11090,11080,11090,11080,83
|
|
20240705,114600,879206860,11080,11090,11090,11080,2081
|
|
20240705,114500,856129320,11090,11090,11090,11090,999
|
|
20240705,114400,845050410,11100,11100,11100,11100,50
|
|
20240705,114300,844495410,11090,11100,11100,11090,294
|
|
20240705,114200,841233930,11100,11100,11100,11100,331
|
|
20240705,114100,837559830,11100,11100,11100,11100,0
|
|
20240705,114000,837559830,11100,11100,11100,11100,369
|
|
20240705,113900,833463930,11100,11110,11110,11100,1547
|
|
20240705,113800,816287560,11110,11110,11110,11100,216
|
|
20240705,113700,813887810,11110,11110,11110,11110,16
|
|
20240705,113600,813710050,11110,11110,11110,11110,26
|
|
20240705,113500,813421190,11110,11110,11110,11100,773
|
|
20240705,113400,804840360,11100,11110,11110,11100,105
|
|
20240705,113300,803674010,11110,11110,11110,11110,30
|
|
20240705,113200,803340710,11110,11110,11110,11110,94
|
|
20240705,113100,802296370,11100,11100,11110,11100,12
|
|
20240705,113000,802163160,11100,11100,11100,11100,0
|
|
20240705,112900,802163160,11100,11100,11100,11100,168
|
|
20240705,112800,800298360,11100,11090,11100,11090,167
|
|
20240705,112700,798445730,11090,11110,11110,11090,3721
|
|
20240705,112600,757145380,11110,11100,11110,11100,219
|
|
20240705,112500,754712680,11110,11110,11110,11100,261
|
|
20240705,112400,751815280,11100,11110,11110,11100,4156
|
|
20240705,112300,705677530,11110,11110,11110,11110,2
|
|
20240705,112200,705655310,11100,11100,11100,11100,0
|
|
20240705,112100,705655310,11100,11100,11100,11100,0
|
|
20240705,112000,705655310,11100,11100,11100,11100,400
|
|
20240705,111900,701215310,11100,11100,11100,11100,32
|
|
20240705,111800,700860110,11100,11100,11100,11100,0
|
|
20240705,111700,700860110,11100,11100,11100,11100,81
|
|
20240705,111600,699961010,11100,11140,11140,11100,1618
|
|
20240705,111500,681990980,11110,11110,11110,11110,1501
|
|
20240705,111400,665314870,11110,11120,11120,11110,1006
|
|
20240705,111300,654135670,11120,11120,11120,11120,0
|
|
20240705,111200,654135670,11120,11120,11120,11120,22
|
|
20240705,111100,653891030,11120,11120,11120,11120,530
|
|
20240705,111000,647997430,11120,11120,11120,11120,10
|
|
20240705,110900,647886230,11120,11120,11120,11120,0
|
|
20240705,110800,647886230,11120,11140,11140,11120,1388
|
|
20240705,110700,632449660,11120,11130,11130,11120,56
|
|
20240705,110600,631826680,11130,11130,11130,11130,3
|
|
20240705,110500,631793290,11120,11120,11120,11120,1
|
|
20240705,110400,631782170,11120,11120,11120,11120,10
|
|
20240705,110300,631670970,11140,11140,11140,11140,20
|
|
20240705,110200,631448170,11120,11130,11130,11120,128
|
|
20240705,110100,630024060,11120,11120,11120,11120,22
|
|
20240705,110000,629779420,11120,11120,11120,11120,23
|
|
20240705,105900,629523660,11140,11120,11140,11110,200
|
|
20240705,105800,627297910,11110,11110,11110,11110,408
|
|
20240705,105700,622765030,11110,11120,11120,11110,171
|
|
20240705,105600,620863630,11140,11120,11140,11120,294
|
|
20240705,105500,617594250,11130,11130,11130,11130,0
|
|
20240705,105400,617594250,11130,11130,11130,11130,5
|
|
20240705,105300,617538600,11120,11120,11120,11110,578
|
|
20240705,105200,611114640,11120,11140,11140,11120,7715
|
|
20240705,105100,525273430,11140,11140,11140,11140,330
|
|
20240705,105000,521597230,11140,11140,11140,11140,93
|
|
20240705,104900,520561210,11140,11140,11140,11140,0
|
|
20240705,104800,520561210,11140,11140,11140,11140,120
|
|
20240705,104700,519224410,11170,11150,11170,11140,335
|
|
20240705,104600,515491330,11150,11140,11150,11140,341
|
|
20240705,104500,511692580,11150,11140,11150,11140,104
|
|
20240705,104400,510533980,11140,11150,11150,11140,141
|
|
20240705,104300,508963230,11150,11140,11150,11130,141
|
|
20240705,104200,507392590,11130,11140,11140,11130,3875
|
|
20240705,104100,464234700,11150,11150,11150,11150,60
|
|
20240705,104000,463565700,11150,11150,11150,11150,12
|
|
20240705,103900,463431900,11150,11150,11150,11150,65
|
|
20240705,103800,462707150,11140,11150,11150,11140,58
|
|
20240705,103700,462060970,11160,11160,11160,11160,0
|
|
20240705,103600,462060970,11160,11150,11160,11150,843
|
|
20240705,103500,452657620,11160,11160,11160,11160,6
|
|
20240705,103400,452590660,11150,11160,11160,11150,77
|
|
20240705,103300,451731610,11160,11150,11160,11150,516
|
|
20240705,103200,445978110,11150,11160,11160,11150,489
|
|
20240705,103100,440525540,11160,11160,11160,11160,10
|
|
20240705,103000,440413940,11160,11160,11170,11160,519
|
|
20240705,102900,434619720,11180,11180,11180,11180,0
|
|
20240705,102800,434619720,11180,11160,11180,11150,724
|
|
20240705,102700,426541970,11180,11180,11180,11180,15
|
|
20240705,102600,426374270,11160,11180,11180,11160,89
|
|
20240705,102500,425380850,11160,11160,11160,11160,8
|
|
20240705,102400,425291570,11170,11170,11170,11170,318
|
|
20240705,102300,421739510,11180,11180,11180,11180,34
|
|
20240705,102200,421359390,11170,11170,11170,11170,2
|
|
20240705,102100,421337050,11180,11180,11180,11180,100
|
|
20240705,102000,420219050,11180,11170,11180,11170,2
|
|
20240705,101900,420196700,11160,11160,11160,11160,66
|
|
20240705,101800,419460140,11160,11160,11160,11150,37
|
|
20240705,101700,419047520,11160,11150,11160,11150,7
|
|
20240705,101600,418969460,11150,11150,11160,11150,157
|
|
20240705,101500,417218900,11160,11160,11160,11160,21
|
|
20240705,101400,416984540,11160,11160,11160,11150,46
|
|
20240705,101300,416471380,11160,11150,11160,11150,312
|
|
20240705,101200,412990360,11140,11150,11150,11140,5507
|
|
20240705,101100,351640600,11150,11150,11150,11150,55
|
|
20240705,101000,351027350,11150,11140,11150,11140,908
|
|
20240705,100900,340912130,11140,11140,11140,11140,24
|
|
20240705,100800,340644770,11140,11140,11140,11130,261
|
|
20240705,100700,337739210,11130,11130,11130,11130,336
|
|
20240705,100600,333999530,11140,11150,11150,11140,5556
|
|
20240705,100500,272075650,11160,11160,11170,11150,326
|
|
20240705,100400,268437180,11150,11170,11170,11150,1707
|
|
20240705,100300,249379070,11160,11160,11160,11160,108
|
|
20240705,100200,248173790,11160,11160,11160,11160,112
|
|
20240705,100100,246923870,11160,11160,11160,11160,124
|
|
20240705,100000,245540030,11160,11160,11180,11160,420
|
|
20240705,095900,240850730,11160,11170,11180,11160,813
|
|
20240705,095800,231776510,11170,11170,11170,11170,18
|
|
20240705,095700,231575450,11170,11170,11170,11170,13
|
|
20240705,095600,231430240,11160,11170,11170,11160,74
|
|
20240705,095500,230604200,11160,11170,11170,11160,207
|
|
20240705,095400,228293980,11170,11170,11170,11170,2
|
|
20240705,095300,228271640,11160,11170,11180,11160,8
|
|
20240705,095200,228182240,11170,11180,11180,11170,883
|
|
20240705,095100,218318910,11190,11190,11190,11190,0
|
|
20240705,095000,218318910,11190,11190,11190,11190,0
|
|
20240705,094900,218318910,11190,11190,11190,11190,6
|
|
20240705,094800,218251770,11190,11190,11190,11190,6
|
|
20240705,094700,218184630,11190,11180,11190,11170,711
|
|
20240705,094600,210235690,11180,11180,11180,11180,292
|
|
20240705,094500,206971130,11190,11200,11200,11190,271
|
|
20240705,094400,203936620,11200,11200,11200,11200,10
|
|
20240705,094300,203824620,11200,11200,11200,11200,0
|
|
20240705,094200,203824620,11200,11200,11200,11200,17
|
|
20240705,094100,203634220,11190,11190,11190,11190,0
|
|
20240705,094000,203634220,11190,11190,11190,11190,5
|
|
20240705,093900,203578270,11150,11150,11150,11150,0
|
|
20240705,093800,203578270,11150,11160,11160,11150,2
|
|
20240705,093700,203555960,11190,11190,11190,11190,1
|
|
20240705,093600,203544770,11150,11150,11150,11150,173
|
|
20240705,093500,201615820,11150,11150,11150,11140,636
|
|
20240705,093400,194526140,11150,11150,11150,11150,100
|
|
20240705,093300,193411140,11150,11150,11150,11150,378
|
|
20240705,093200,189196440,11150,11160,11160,11150,848
|
|
20240705,093100,179740810,11170,11170,11170,11170,32
|
|
20240705,093000,179383370,11170,11150,11170,11150,393
|
|
20240705,092900,174998350,11140,11150,11150,11140,523
|
|
20240705,092800,169167120,11150,11160,11160,11150,160
|
|
20240705,092700,167381610,11150,11170,11170,11150,522
|
|
20240705,092600,161559340,11200,11170,11210,11170,406
|
|
20240705,092500,157023320,11220,11210,11220,11210,222
|
|
20240705,092400,154534690,11150,11180,11220,11150,6550
|
|
20240705,092300,81458030,11220,11220,11220,11220,93
|
|
20240705,092200,80414570,11230,11180,11230,11180,191
|
|
20240705,092100,78271090,11190,11200,11200,11180,264
|
|
20240705,092000,75316020,11220,11220,11220,11220,4
|
|
20240705,091900,75271140,11230,11230,11230,11230,0
|
|
20240705,091800,75271140,11230,11230,11230,11230,10
|
|
20240705,091700,75158840,11230,11230,11230,11230,15
|
|
20240705,091600,74990390,11240,11240,11240,11240,4
|
|
20240705,091500,74945430,11240,11240,11240,11240,37
|
|
20240705,091400,74529550,11240,11180,11240,11180,23
|
|
20240705,091300,74272350,11170,11190,11190,11170,793
|
|
20240705,091200,65403120,11190,11240,11240,11190,88
|
|
20240705,091100,64418350,11240,11250,11250,11190,297
|
|
20240705,091000,61094750,11210,11240,11240,11210,156
|
|
20240705,090900,59344130,11240,11200,11240,11200,254
|
|
20240705,090800,56498520,11180,11200,11200,11180,514
|
|
20240705,090700,50741960,11170,11180,11200,11170,1460
|
|
20240705,090600,34431110,11180,11180,11180,11180,1
|
|
20240705,090500,34419930,11180,11190,11200,11180,730
|
|
20240705,090400,26257460,11180,11240,11240,11180,906
|
|
20240705,090300,16104860,11230,11230,11230,11230,199
|
|
20240705,090200,13870090,11240,11240,11240,11240,88
|
|
20240705,090100,12880970,11250,11270,11270,11250,373
|
|
20240705,090000,8684620,11250,11200,11250,11200,775
|