627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192400,127976735,3365,3365,3365,3365,1291
|
|
20240710,192300,127976735,3365,3365,3365,3365,0
|
|
20240710,192200,127976735,3365,3365,3365,3365,0
|
|
20240710,192100,127976735,3365,3365,3365,3365,0
|
|
20240710,192000,127976735,3365,3365,3365,3365,0
|
|
20240710,191900,127976735,3365,3365,3365,3365,0
|
|
20240710,191800,127976735,3365,3365,3365,3365,0
|
|
20240710,191700,127976735,3365,3365,3365,3365,0
|
|
20240710,191600,127976735,3365,3365,3365,3365,0
|
|
20240710,191500,127976735,3365,3365,3365,3365,0
|
|
20240710,191400,127976735,3365,3365,3365,3365,0
|
|
20240710,191300,127976735,3365,3365,3365,3365,0
|
|
20240710,191200,127976735,3365,3365,3365,3365,0
|
|
20240710,191100,127976735,3365,3365,3365,3365,0
|
|
20240710,191000,127976735,3365,3365,3365,3365,0
|
|
20240710,190900,127976735,3365,3365,3365,3365,0
|
|
20240710,190800,127976735,3365,3365,3365,3365,0
|
|
20240710,190700,127976735,3365,3365,3365,3365,0
|
|
20240710,190600,127976735,3365,3365,3365,3365,0
|
|
20240710,190500,127976735,3365,3365,3365,3365,0
|
|
20240710,190400,127976735,3365,3365,3365,3365,0
|
|
20240710,190300,127976735,3365,3365,3365,3365,0
|
|
20240710,190200,127976735,3365,3365,3365,3365,0
|
|
20240710,190100,127976735,3365,3365,3365,3365,0
|
|
20240710,190000,127976735,3365,3365,3365,3365,0
|
|
20240710,185900,127976735,3365,3365,3365,3365,0
|
|
20240710,185800,127976735,3365,3365,3365,3365,0
|
|
20240710,185700,127976735,3365,3365,3365,3365,0
|
|
20240710,185600,127976735,3365,3365,3365,3365,0
|
|
20240710,185500,127976735,3365,3365,3365,3365,0
|
|
20240710,185400,127976735,3365,3365,3365,3365,1291
|
|
20240710,185300,127976735,3365,3365,3365,3365,0
|
|
20240710,185200,127976735,3365,3365,3365,3365,0
|
|
20240710,185100,127976735,3365,3365,3365,3365,0
|
|
20240710,185000,127976735,3365,3365,3365,3365,0
|
|
20240710,184900,127976735,3365,3365,3365,3365,0
|
|
20240710,184800,127976735,3365,3365,3365,3365,0
|
|
20240710,184700,127976735,3365,3365,3365,3365,0
|
|
20240710,184600,127976735,3365,3365,3365,3365,0
|
|
20240710,184500,127976735,3365,3365,3365,3365,0
|
|
20240710,184400,127976735,3365,3365,3365,3365,0
|
|
20240710,184300,127976735,3365,3365,3365,3365,0
|
|
20240710,184200,127976735,3365,3365,3365,3365,0
|
|
20240710,184100,127976735,3365,3365,3365,3365,0
|
|
20240710,184000,127976735,3365,3365,3365,3365,0
|
|
20240710,183900,127976735,3365,3365,3365,3365,0
|
|
20240710,183800,127976735,3365,3365,3365,3365,0
|
|
20240710,183700,127976735,3365,3365,3365,3365,0
|
|
20240710,183600,127976735,3365,3365,3365,3365,0
|
|
20240710,183500,127976735,3365,3365,3365,3365,0
|
|
20240710,183400,127976735,3365,3365,3365,3365,0
|
|
20240710,183300,127976735,3365,3365,3365,3365,0
|
|
20240710,183200,127976735,3365,3365,3365,3365,0
|
|
20240710,183100,127976735,3365,3365,3365,3365,0
|
|
20240710,183000,127976735,3365,3365,3365,3365,0
|
|
20240710,182900,127976735,3365,3365,3365,3365,0
|
|
20240710,182800,127976735,3365,3365,3365,3365,0
|
|
20240710,182700,127976735,3365,3365,3365,3365,0
|
|
20240710,182600,127976735,3365,3365,3365,3365,0
|
|
20240710,182500,127976735,3365,3365,3365,3365,0
|
|
20240710,182400,127976735,3365,3365,3365,3365,1291
|
|
20240710,182300,127976735,3365,3365,3365,3365,0
|
|
20240710,182200,127976735,3365,3365,3365,3365,0
|
|
20240710,182100,127976735,3365,3365,3365,3365,0
|
|
20240710,182000,127976735,3365,3365,3365,3365,0
|
|
20240710,181900,127976735,3365,3365,3365,3365,0
|
|
20240710,181800,127976735,3365,3365,3365,3365,0
|
|
20240710,181700,127976735,3365,3365,3365,3365,0
|
|
20240710,181600,127976735,3365,3365,3365,3365,0
|
|
20240710,181500,127976735,3365,3365,3365,3365,0
|
|
20240710,181400,127976735,3365,3365,3365,3365,0
|
|
20240710,181300,127976735,3365,3365,3365,3365,0
|
|
20240710,181200,127976735,3365,3365,3365,3365,0
|
|
20240710,181100,127976735,3365,3365,3365,3365,0
|
|
20240710,181000,127976735,3365,3365,3365,3365,0
|
|
20240710,180900,127976735,3365,3365,3365,3365,0
|
|
20240710,180800,127976735,3365,3365,3365,3365,0
|
|
20240710,180700,127976735,3365,3365,3365,3365,0
|
|
20240710,180600,127976735,3365,3365,3365,3365,0
|
|
20240710,180500,127976735,3365,3365,3365,3365,0
|
|
20240710,180400,127976735,3365,3365,3365,3365,0
|
|
20240710,180300,127976735,3365,3365,3365,3365,0
|
|
20240710,180200,127976735,3365,3365,3365,3365,0
|
|
20240710,180100,127976735,3365,3365,3365,3365,0
|
|
20240710,180000,127976735,3365,3365,3365,3365,0
|
|
20240710,175900,127976735,3365,3365,3365,3365,0
|
|
20240710,175800,127976735,3365,3365,3365,3365,0
|
|
20240710,175700,127976735,3365,3365,3365,3365,0
|
|
20240710,175600,127976735,3365,3365,3365,3365,0
|
|
20240710,175500,127976735,3365,3365,3365,3365,0
|
|
20240710,175400,127976735,3365,3365,3365,3365,1291
|
|
20240710,175300,127976735,3365,3365,3365,3365,0
|
|
20240710,175200,127976735,3365,3365,3365,3365,0
|
|
20240710,175100,127976735,3365,3365,3365,3365,0
|
|
20240710,175000,127976735,3365,3365,3365,3365,0
|
|
20240710,174900,127976735,3365,3365,3365,3365,0
|
|
20240710,174800,127976735,3365,3365,3365,3365,0
|
|
20240710,174700,127976735,3365,3365,3365,3365,0
|
|
20240710,174600,127976735,3365,3365,3365,3365,0
|
|
20240710,174500,127976735,3365,3365,3365,3365,0
|
|
20240710,174400,127976735,3365,3365,3365,3365,0
|
|
20240710,174300,127976735,3365,3365,3365,3365,0
|
|
20240710,174200,127976735,3365,3365,3365,3365,0
|
|
20240710,174100,127976735,3365,3365,3365,3365,0
|
|
20240710,174000,127976735,3365,3365,3365,3365,0
|
|
20240710,173900,127976735,3365,3365,3365,3365,0
|
|
20240710,173800,127976735,3365,3365,3365,3365,0
|
|
20240710,173700,127976735,3365,3365,3365,3365,0
|
|
20240710,173600,127976735,3365,3365,3365,3365,0
|
|
20240710,173500,127976735,3365,3365,3365,3365,0
|
|
20240710,173400,127976735,3365,3365,3365,3365,0
|
|
20240710,173300,127976735,3365,3365,3365,3365,0
|
|
20240710,173200,127976735,3365,3365,3365,3365,0
|
|
20240710,173100,127976735,3365,3365,3365,3365,0
|
|
20240710,173000,127976735,3365,3365,3365,3365,0
|
|
20240710,172900,127976735,3365,3365,3365,3365,0
|
|
20240710,172800,127976735,3365,3365,3365,3365,0
|
|
20240710,172700,127976735,3365,3365,3365,3365,0
|
|
20240710,172600,127976735,3365,3365,3365,3365,0
|
|
20240710,172500,127976735,3365,3365,3365,3365,0
|
|
20240710,172400,127976735,3365,3365,3365,3365,1291
|
|
20240710,172300,127976735,3365,3365,3365,3365,0
|
|
20240710,172200,127976735,3365,3365,3365,3365,0
|
|
20240710,172100,127976735,3365,3365,3365,3365,0
|
|
20240710,172000,127976735,3365,3365,3365,3365,0
|
|
20240710,171900,127976735,3365,3365,3365,3365,0
|
|
20240710,171800,127976735,3365,3365,3365,3365,0
|
|
20240710,171700,127976735,3365,3365,3365,3365,0
|
|
20240710,171600,127976735,3365,3365,3365,3365,0
|
|
20240710,171500,127976735,3365,3365,3365,3365,0
|
|
20240710,171400,127976735,3365,3365,3365,3365,0
|
|
20240710,171300,127976735,3365,3365,3365,3365,0
|
|
20240710,171200,127976735,3365,3365,3365,3365,0
|
|
20240710,171100,127976735,3365,3365,3365,3365,0
|
|
20240710,171000,127976735,3365,3365,3365,3365,0
|
|
20240710,170900,127976735,3365,3365,3365,3365,0
|
|
20240710,170800,127976735,3365,3365,3365,3365,0
|
|
20240710,170700,127976735,3365,3365,3365,3365,0
|
|
20240710,170600,127976735,3365,3365,3365,3365,0
|
|
20240710,170500,127976735,3365,3365,3365,3365,0
|
|
20240710,170400,127976735,3365,3365,3365,3365,0
|
|
20240710,170300,127976735,3365,3365,3365,3365,0
|
|
20240710,170200,127976735,3365,3365,3365,3365,0
|
|
20240710,170100,127976735,3365,3365,3365,3365,0
|
|
20240710,170000,127976735,3365,3365,3365,3365,0
|
|
20240710,165900,127976735,3365,3365,3365,3365,0
|
|
20240710,165800,127976735,3365,3365,3365,3365,0
|
|
20240710,165700,127976735,3365,3365,3365,3365,0
|
|
20240710,165600,127976735,3365,3365,3365,3365,0
|
|
20240710,165500,127976735,3365,3365,3365,3365,0
|
|
20240710,165400,127976735,3365,3365,3365,3365,1291
|
|
20240710,165300,127976735,3365,3365,3365,3365,0
|
|
20240710,165200,127976735,3365,3365,3365,3365,0
|
|
20240710,165100,127976735,3365,3365,3365,3365,0
|
|
20240710,165000,127976735,3365,3365,3365,3365,0
|
|
20240710,164900,127976735,3365,3365,3365,3365,0
|
|
20240710,164800,127976735,3365,3365,3365,3365,0
|
|
20240710,164700,127976735,3365,3365,3365,3365,0
|
|
20240710,164600,127976735,3365,3365,3365,3365,0
|
|
20240710,164500,127976735,3365,3365,3365,3365,0
|
|
20240710,164400,127976735,3365,3365,3365,3365,0
|
|
20240710,164300,127976735,3365,3365,3365,3365,0
|
|
20240710,164200,127976735,3365,3365,3365,3365,0
|
|
20240710,164100,127976735,3365,3365,3365,3365,0
|
|
20240710,164000,127976735,3365,3365,3365,3365,0
|
|
20240710,163900,127976735,3365,3365,3365,3365,0
|
|
20240710,163800,127976735,3365,3365,3365,3365,0
|
|
20240710,163700,127976735,3365,3365,3365,3365,0
|
|
20240710,163600,127976735,3365,3365,3365,3365,0
|
|
20240710,163500,127976735,3365,3365,3365,3365,0
|
|
20240710,163400,127976735,3365,3365,3365,3365,0
|
|
20240710,163300,127976735,3365,3365,3365,3365,0
|
|
20240710,163200,127976735,3365,3365,3365,3365,0
|
|
20240710,163100,127976735,3365,3365,3365,3365,0
|
|
20240710,163000,127976735,3365,3365,3365,3365,0
|
|
20240710,162900,127976735,3365,3365,3365,3365,0
|
|
20240710,162800,127976735,3365,3365,3365,3365,0
|
|
20240710,162700,127976735,3365,3365,3365,3365,0
|
|
20240710,162600,127976735,3365,3365,3365,3365,0
|
|
20240710,162500,127976735,3365,3365,3365,3365,0
|
|
20240710,162400,127976735,3365,3365,3365,3365,1291
|
|
20240710,162300,127976735,3365,3365,3365,3365,0
|
|
20240710,162200,127976735,3365,3365,3365,3365,0
|
|
20240710,162100,127976735,3365,3365,3365,3365,0
|
|
20240710,162000,127976735,3365,3365,3365,3365,0
|
|
20240710,161900,127976735,3365,3365,3365,3365,0
|
|
20240710,161800,127976735,3365,3365,3365,3365,0
|
|
20240710,161700,127976735,3365,3365,3365,3365,0
|
|
20240710,161600,127976735,3365,3365,3365,3365,0
|
|
20240710,161500,127976735,3365,3365,3365,3365,0
|
|
20240710,161400,127976735,3365,3365,3365,3365,0
|
|
20240710,161300,127976735,3365,3365,3365,3365,0
|
|
20240710,161200,127976735,3365,3365,3365,3365,0
|
|
20240710,161100,127976735,3365,3365,3365,3365,0
|
|
20240710,161000,127976735,3365,3365,3365,3365,0
|
|
20240710,160900,127976735,3365,3365,3365,3365,0
|
|
20240710,160800,127976735,3365,3365,3365,3365,0
|
|
20240710,160700,127976735,3365,3365,3365,3365,0
|
|
20240710,160600,127976735,3365,3365,3365,3365,0
|
|
20240710,160500,127976735,3365,3365,3365,3365,0
|
|
20240710,160400,127976735,3365,3365,3365,3365,0
|
|
20240710,160300,127976735,3365,3365,3365,3365,0
|
|
20240710,160200,127976735,3365,3365,3365,3365,0
|
|
20240710,160100,127976735,3365,3365,3365,3365,0
|
|
20240710,160000,127976735,3365,3365,3365,3365,0
|
|
20240710,155900,127976735,3365,3365,3365,3365,0
|
|
20240710,155800,127976735,3365,3365,3365,3365,0
|
|
20240710,155700,127976735,3365,3365,3365,3365,0
|
|
20240710,155600,127976735,3365,3365,3365,3365,0
|
|
20240710,155500,127976735,3365,3365,3365,3365,0
|
|
20240710,155400,127976735,3365,3365,3365,3365,1291
|
|
20240710,155300,127976735,3365,3365,3365,3365,0
|
|
20240710,155200,127976735,3365,3365,3365,3365,0
|
|
20240710,155100,127976735,3365,3365,3365,3365,0
|
|
20240710,155000,127976735,3365,3365,3365,3365,0
|
|
20240710,154900,127976735,3365,3365,3365,3365,0
|
|
20240710,154800,127976735,3365,3365,3365,3365,0
|
|
20240710,154700,127976735,3365,3365,3365,3365,0
|
|
20240710,154600,127976735,3365,3365,3365,3365,0
|
|
20240710,154500,127976735,3365,3365,3365,3365,0
|
|
20240710,154400,127976735,3365,3365,3365,3365,0
|
|
20240710,154300,127976735,3365,3365,3365,3365,0
|
|
20240710,154200,127976735,3365,3365,3365,3365,0
|
|
20240710,154100,127976735,3365,3365,3365,3365,0
|
|
20240710,154000,127976735,3365,3365,3365,3365,0
|
|
20240710,153900,127976735,3365,3365,3365,3365,0
|
|
20240710,153800,127976735,3365,3365,3365,3365,0
|
|
20240710,153700,127976735,3365,3365,3365,3365,0
|
|
20240710,153600,127976735,3365,3365,3365,3365,0
|
|
20240710,153500,127976735,3365,3365,3365,3365,0
|
|
20240710,153400,127976735,3365,3365,3365,3365,0
|
|
20240710,153300,127976735,3365,3365,3365,3365,0
|
|
20240710,153200,127976735,3365,3365,3365,3365,0
|
|
20240710,153100,127976735,3365,3365,3365,3365,0
|
|
20240710,153000,127976735,3365,3365,3365,3365,1291
|
|
20240710,152900,123632520,3360,3360,3360,3360,0
|
|
20240710,152800,123632520,3360,3360,3360,3360,0
|
|
20240710,152700,123632520,3360,3360,3360,3360,0
|
|
20240710,152600,123632520,3360,3360,3360,3360,0
|
|
20240710,152500,123632520,3360,3360,3360,3360,0
|
|
20240710,152400,123632520,3360,3360,3360,3360,0
|
|
20240710,152300,123632520,3360,3360,3360,3360,0
|
|
20240710,152200,123632520,3360,3360,3360,3360,0
|
|
20240710,152100,123632520,3360,3360,3360,3360,0
|
|
20240710,152000,123632520,3360,3360,3360,3360,0
|
|
20240710,151900,123632520,3360,3355,3360,3355,53
|
|
20240710,151800,123454700,3360,3360,3360,3360,3
|
|
20240710,151700,123444620,3360,3365,3365,3360,10
|
|
20240710,151600,123411015,3360,3360,3360,3360,300
|
|
20240710,151500,122403015,3360,3355,3360,3355,148
|
|
20240710,151400,121906470,3360,3360,3360,3360,80
|
|
20240710,151300,121637670,3360,3360,3360,3360,5
|
|
20240710,151200,121620870,3360,3360,3360,3360,0
|
|
20240710,151100,121620870,3360,3360,3360,3360,0
|
|
20240710,151000,121620870,3360,3360,3360,3360,0
|
|
20240710,150900,121620870,3360,3360,3360,3360,5
|
|
20240710,150800,121604070,3355,3360,3360,3355,49
|
|
20240710,150700,121439670,3360,3360,3360,3360,0
|
|
20240710,150600,121439670,3360,3360,3360,3360,0
|
|
20240710,150500,121439670,3360,3360,3360,3360,0
|
|
20240710,150400,121439670,3360,3360,3360,3360,100
|
|
20240710,150300,121103670,3360,3360,3360,3360,0
|
|
20240710,150200,121103670,3360,3360,3360,3360,63
|
|
20240710,150100,120891990,3360,3360,3360,3360,0
|
|
20240710,150000,120891990,3360,3360,3360,3360,12
|
|
20240710,145900,120851670,3365,3365,3365,3365,0
|
|
20240710,145800,120851670,3365,3365,3365,3365,0
|
|
20240710,145700,120851670,3365,3360,3365,3360,385
|
|
20240710,145600,119557920,3360,3360,3360,3360,0
|
|
20240710,145500,119557920,3360,3360,3360,3360,0
|
|
20240710,145400,119557920,3360,3360,3360,3360,0
|
|
20240710,145300,119557920,3360,3360,3360,3360,62
|
|
20240710,145200,119349600,3360,3360,3360,3360,10
|
|
20240710,145100,119316000,3360,3360,3360,3360,0
|
|
20240710,145000,119316000,3360,3360,3360,3360,0
|
|
20240710,144900,119316000,3360,3360,3360,3360,161
|
|
20240710,144800,118775040,3360,3360,3360,3360,0
|
|
20240710,144700,118775040,3360,3360,3360,3360,0
|
|
20240710,144600,118775040,3360,3360,3360,3360,30
|
|
20240710,144500,118674240,3360,3350,3360,3350,900
|
|
20240710,144400,115656220,3350,3350,3350,3350,0
|
|
20240710,144300,115656220,3350,3350,3350,3350,0
|
|
20240710,144200,115656220,3350,3350,3350,3350,0
|
|
20240710,144100,115656220,3350,3350,3350,3350,0
|
|
20240710,144000,115656220,3350,3350,3350,3350,0
|
|
20240710,143900,115656220,3350,3350,3350,3350,500
|
|
20240710,143800,113981220,3350,3350,3350,3350,0
|
|
20240710,143700,113981220,3350,3355,3355,3350,780
|
|
20240710,143600,111367920,3360,3360,3360,3360,0
|
|
20240710,143500,111367920,3360,3360,3360,3360,0
|
|
20240710,143400,111367920,3360,3360,3360,3360,0
|
|
20240710,143300,111367920,3360,3360,3360,3360,0
|
|
20240710,143200,111367920,3360,3360,3360,3360,4000
|
|
20240710,143100,97927920,3360,3360,3360,3360,0
|
|
20240710,143000,97927920,3360,3360,3360,3360,15
|
|
20240710,142900,97877520,3360,3360,3360,3360,0
|
|
20240710,142800,97877520,3360,3360,3360,3360,0
|
|
20240710,142700,97877520,3360,3360,3360,3360,11
|
|
20240710,142600,97840560,3360,3360,3360,3360,0
|
|
20240710,142500,97840560,3360,3360,3360,3360,0
|
|
20240710,142400,97840560,3360,3360,3360,3360,1
|
|
20240710,142300,97837200,3355,3355,3355,3355,2
|
|
20240710,142200,97830490,3355,3360,3360,3355,103
|
|
20240710,142100,97484425,3360,3360,3360,3360,0
|
|
20240710,142000,97484425,3360,3360,3360,3360,0
|
|
20240710,141900,97484425,3360,3360,3360,3360,0
|
|
20240710,141800,97484425,3360,3360,3360,3360,0
|
|
20240710,141700,97484425,3360,3360,3360,3360,0
|
|
20240710,141600,97484425,3360,3360,3360,3360,0
|
|
20240710,141500,97484425,3360,3360,3360,3360,0
|
|
20240710,141400,97484425,3360,3360,3360,3360,0
|
|
20240710,141300,97484425,3360,3360,3360,3360,0
|
|
20240710,141200,97484425,3360,3360,3360,3360,892
|
|
20240710,141100,94487305,3360,3360,3360,3360,0
|
|
20240710,141000,94487305,3360,3360,3360,3360,0
|
|
20240710,140900,94487305,3360,3360,3360,3360,0
|
|
20240710,140800,94487305,3360,3360,3360,3360,0
|
|
20240710,140700,94487305,3360,3360,3360,3360,0
|
|
20240710,140600,94487305,3360,3360,3360,3360,0
|
|
20240710,140500,94487305,3360,3355,3360,3355,30
|
|
20240710,140400,94386510,3360,3360,3360,3360,1
|
|
20240710,140300,94383150,3360,3360,3360,3360,0
|
|
20240710,140200,94383150,3360,3360,3360,3360,0
|
|
20240710,140100,94383150,3360,3355,3360,3350,523
|
|
20240710,140000,92630600,3360,3360,3360,3360,0
|
|
20240710,135900,92630600,3360,3360,3360,3360,0
|
|
20240710,135800,92630600,3360,3360,3360,3360,0
|
|
20240710,135700,92630600,3360,3360,3360,3360,2
|
|
20240710,135600,92623880,3360,3360,3360,3360,0
|
|
20240710,135500,92623880,3360,3360,3360,3360,0
|
|
20240710,135400,92623880,3360,3360,3360,3360,0
|
|
20240710,135300,92623880,3360,3360,3360,3360,0
|
|
20240710,135200,92623880,3360,3355,3360,3355,300
|
|
20240710,135100,91616965,3355,3355,3355,3355,18
|
|
20240710,135000,91556575,3355,3355,3355,3355,15
|
|
20240710,134900,91506250,3360,3355,3360,3345,1071
|
|
20240710,134800,87915370,3360,3360,3360,3360,0
|
|
20240710,134700,87915370,3360,3360,3360,3360,0
|
|
20240710,134600,87915370,3360,3360,3360,3360,1
|
|
20240710,134500,87912010,3360,3360,3360,3360,0
|
|
20240710,134400,87912010,3360,3360,3360,3360,0
|
|
20240710,134300,87912010,3360,3360,3360,3360,0
|
|
20240710,134200,87912010,3360,3360,3360,3360,0
|
|
20240710,134100,87912010,3360,3360,3360,3360,0
|
|
20240710,134000,87912010,3360,3360,3360,3360,0
|
|
20240710,133900,87912010,3360,3360,3360,3360,0
|
|
20240710,133800,87912010,3360,3360,3360,3360,0
|
|
20240710,133700,87912010,3360,3360,3360,3360,10
|
|
20240710,133600,87878410,3360,3360,3360,3360,0
|
|
20240710,133500,87878410,3360,3360,3360,3360,1
|
|
20240710,133400,87875050,3360,3360,3360,3360,0
|
|
20240710,133300,87875050,3360,3360,3360,3360,40
|
|
20240710,133200,87740650,3360,3360,3360,3360,0
|
|
20240710,133100,87740650,3360,3360,3360,3360,24
|
|
20240710,133000,87660010,3355,3355,3360,3355,184
|
|
20240710,132900,87042680,3355,3355,3355,3355,0
|
|
20240710,132800,87042680,3355,3355,3355,3355,0
|
|
20240710,132700,87042680,3355,3355,3355,3355,0
|
|
20240710,132600,87042680,3355,3355,3355,3355,0
|
|
20240710,132500,87042680,3355,3355,3355,3355,11
|
|
20240710,132400,87005775,3355,3355,3355,3355,0
|
|
20240710,132300,87005775,3355,3355,3355,3355,0
|
|
20240710,132200,87005775,3355,3355,3355,3355,5
|
|
20240710,132100,86989000,3360,3360,3360,3360,1
|
|
20240710,132000,86985640,3360,3360,3360,3360,0
|
|
20240710,131900,86985640,3360,3360,3360,3360,0
|
|
20240710,131800,86985640,3360,3360,3360,3360,0
|
|
20240710,131700,86985640,3360,3360,3360,3360,1
|
|
20240710,131600,86982280,3355,3355,3355,3355,0
|
|
20240710,131500,86982280,3355,3355,3355,3355,578
|
|
20240710,131400,85043090,3360,3355,3360,3355,21
|
|
20240710,131300,84972630,3360,3360,3360,3360,0
|
|
20240710,131200,84972630,3360,3360,3360,3360,0
|
|
20240710,131100,84972630,3360,3360,3360,3360,1
|
|
20240710,131000,84969270,3355,3355,3355,3355,23
|
|
20240710,130900,84892105,3360,3360,3360,3360,0
|
|
20240710,130800,84892105,3360,3360,3360,3360,1
|
|
20240710,130700,84888745,3355,3355,3355,3355,5
|
|
20240710,130600,84871970,3355,3355,3355,3355,29
|
|
20240710,130500,84774675,3355,3355,3355,3355,136
|
|
20240710,130400,84318395,3360,3360,3360,3360,1
|
|
20240710,130300,84315035,3360,3355,3360,3355,139
|
|
20240710,130200,83848000,3360,3360,3360,3360,100
|
|
20240710,130100,83512000,3360,3360,3360,3360,0
|
|
20240710,130000,83512000,3360,3360,3360,3360,0
|
|
20240710,125900,83512000,3360,3360,3360,3360,0
|
|
20240710,125800,83512000,3360,3360,3360,3360,100
|
|
20240710,125700,83176000,3360,3360,3360,3360,0
|
|
20240710,125600,83176000,3360,3360,3360,3360,0
|
|
20240710,125500,83176000,3360,3360,3360,3360,0
|
|
20240710,125400,83176000,3360,3360,3360,3360,1
|
|
20240710,125300,83172640,3360,3355,3360,3355,4
|
|
20240710,125200,83159215,3360,3360,3360,3360,0
|
|
20240710,125100,83159215,3360,3360,3360,3360,0
|
|
20240710,125000,83159215,3360,3360,3360,3360,36
|
|
20240710,124900,83038255,3360,3360,3360,3360,130
|
|
20240710,124800,82601455,3360,3360,3360,3360,0
|
|
20240710,124700,82601455,3360,3360,3360,3360,1
|
|
20240710,124600,82598095,3355,3355,3355,3355,0
|
|
20240710,124500,82598095,3355,3355,3355,3355,301
|
|
20240710,124400,81588240,3360,3355,3360,3355,83
|
|
20240710,124300,81309770,3355,3355,3355,3355,0
|
|
20240710,124200,81309770,3355,3355,3355,3355,33
|
|
20240710,124100,81199055,3355,3355,3355,3355,5
|
|
20240710,124000,81182280,3355,3355,3355,3355,10
|
|
20240710,123900,81148730,3355,3355,3355,3355,0
|
|
20240710,123800,81148730,3355,3355,3355,3355,1
|
|
20240710,123700,81145375,3350,3350,3350,3350,0
|
|
20240710,123600,81145375,3350,3350,3350,3350,0
|
|
20240710,123500,81145375,3350,3350,3350,3350,0
|
|
20240710,123400,81145375,3350,3350,3350,3350,30
|
|
20240710,123300,81044875,3355,3355,3355,3355,0
|
|
20240710,123200,81044875,3355,3355,3355,3355,0
|
|
20240710,123100,81044875,3355,3355,3355,3355,5
|
|
20240710,123000,81028100,3355,3355,3355,3355,0
|
|
20240710,122900,81028100,3355,3355,3355,3355,0
|
|
20240710,122800,81028100,3355,3355,3355,3355,0
|
|
20240710,122700,81028100,3355,3355,3355,3355,0
|
|
20240710,122600,81028100,3355,3355,3355,3355,0
|
|
20240710,122500,81028100,3355,3355,3355,3355,0
|
|
20240710,122400,81028100,3355,3355,3355,3355,0
|
|
20240710,122300,81028100,3355,3355,3355,3355,0
|
|
20240710,122200,81028100,3355,3355,3355,3355,0
|
|
20240710,122100,81028100,3355,3355,3355,3355,0
|
|
20240710,122000,81028100,3355,3355,3355,3355,0
|
|
20240710,121900,81028100,3355,3355,3355,3355,0
|
|
20240710,121800,81028100,3355,3355,3355,3355,0
|
|
20240710,121700,81028100,3355,3355,3355,3355,0
|
|
20240710,121600,81028100,3355,3355,3355,3355,0
|
|
20240710,121500,81028100,3355,3355,3355,3355,0
|
|
20240710,121400,81028100,3355,3355,3355,3355,201
|
|
20240710,121300,80353745,3345,3345,3345,3345,0
|
|
20240710,121200,80353745,3345,3345,3345,3345,38
|
|
20240710,121100,80226635,3350,3350,3355,3350,24
|
|
20240710,121000,80146230,3355,3355,3355,3355,0
|
|
20240710,120900,80146230,3355,3355,3355,3355,0
|
|
20240710,120800,80146230,3355,3355,3355,3355,0
|
|
20240710,120700,80146230,3355,3355,3355,3355,0
|
|
20240710,120600,80146230,3355,3355,3355,3355,100
|
|
20240710,120500,79810730,3355,3355,3355,3355,100
|
|
20240710,120400,79475230,3355,3355,3355,3355,1
|
|
20240710,120300,79471875,3345,3345,3345,3345,492
|
|
20240710,120200,77826135,3355,3355,3355,3355,0
|
|
20240710,120100,77826135,3355,3355,3355,3355,0
|
|
20240710,120000,77826135,3355,3355,3355,3355,10
|
|
20240710,115900,77792585,3355,3355,3355,3355,0
|
|
20240710,115800,77792585,3355,3355,3355,3355,0
|
|
20240710,115700,77792585,3355,3355,3355,3355,0
|
|
20240710,115600,77792585,3355,3355,3355,3355,0
|
|
20240710,115500,77792585,3355,3355,3355,3355,0
|
|
20240710,115400,77792585,3355,3355,3355,3355,0
|
|
20240710,115300,77792585,3355,3355,3355,3355,0
|
|
20240710,115200,77792585,3355,3355,3355,3355,0
|
|
20240710,115100,77792585,3355,3355,3355,3355,0
|
|
20240710,115000,77792585,3355,3355,3355,3355,100
|
|
20240710,114900,77457085,3345,3345,3345,3345,0
|
|
20240710,114800,77457085,3345,3345,3345,3345,0
|
|
20240710,114700,77457085,3345,3345,3345,3345,1000
|
|
20240710,114600,74112085,3355,3355,3355,3355,1
|
|
20240710,114500,74108730,3345,3345,3345,3345,0
|
|
20240710,114400,74108730,3345,3350,3350,3345,19
|
|
20240710,114300,74045170,3350,3350,3350,3350,0
|
|
20240710,114200,74045170,3350,3350,3350,3350,0
|
|
20240710,114100,74045170,3350,3350,3350,3350,0
|
|
20240710,114000,74045170,3350,3350,3350,3350,0
|
|
20240710,113900,74045170,3350,3350,3350,3350,0
|
|
20240710,113800,74045170,3350,3350,3350,3350,0
|
|
20240710,113700,74045170,3350,3350,3350,3350,0
|
|
20240710,113600,74045170,3350,3350,3350,3350,0
|
|
20240710,113500,74045170,3350,3350,3350,3350,362
|
|
20240710,113400,72832470,3355,3355,3355,3355,1009
|
|
20240710,113300,69447275,3360,3360,3360,3360,0
|
|
20240710,113200,69447275,3360,3360,3360,3360,0
|
|
20240710,113100,69447275,3360,3360,3360,3360,0
|
|
20240710,113000,69447275,3360,3360,3360,3360,0
|
|
20240710,112900,69447275,3360,3360,3360,3360,0
|
|
20240710,112800,69447275,3360,3360,3360,3360,0
|
|
20240710,112700,69447275,3360,3360,3360,3360,0
|
|
20240710,112600,69447275,3360,3360,3360,3360,1
|
|
20240710,112500,69443915,3360,3360,3360,3360,0
|
|
20240710,112400,69443915,3360,3360,3360,3360,2
|
|
20240710,112300,69437195,3360,3360,3360,3360,0
|
|
20240710,112200,69437195,3360,3360,3360,3360,0
|
|
20240710,112100,69437195,3360,3360,3360,3360,501
|
|
20240710,112000,67753835,3360,3360,3360,3360,2
|
|
20240710,111900,67747115,3360,3360,3360,3360,0
|
|
20240710,111800,67747115,3360,3360,3360,3360,0
|
|
20240710,111700,67747115,3360,3360,3360,3360,2
|
|
20240710,111600,67740395,3360,3360,3360,3360,1
|
|
20240710,111500,67737035,3360,3360,3360,3360,11
|
|
20240710,111400,67700075,3360,3360,3360,3360,0
|
|
20240710,111300,67700075,3360,3360,3360,3360,0
|
|
20240710,111200,67700075,3360,3360,3360,3360,582
|
|
20240710,111100,65744555,3360,3360,3360,3360,0
|
|
20240710,111000,65744555,3360,3360,3360,3360,1
|
|
20240710,110900,65741195,3350,3350,3350,3350,0
|
|
20240710,110800,65741195,3350,3350,3350,3350,43
|
|
20240710,110700,65597145,3350,3350,3350,3350,0
|
|
20240710,110600,65597145,3350,3350,3350,3350,0
|
|
20240710,110500,65597145,3350,3350,3350,3350,10
|
|
20240710,110400,65563645,3350,3350,3350,3350,27
|
|
20240710,110300,65473195,3360,3360,3360,3360,1
|
|
20240710,110200,65469835,3355,3355,3355,3355,0
|
|
20240710,110100,65469835,3355,3355,3355,3355,0
|
|
20240710,110000,65469835,3355,3355,3355,3355,1
|
|
20240710,105900,65466480,3360,3360,3360,3360,0
|
|
20240710,105800,65466480,3360,3355,3360,3355,16
|
|
20240710,105700,65412795,3355,3355,3355,3355,1
|
|
20240710,105600,65409440,3345,3345,3345,3345,0
|
|
20240710,105500,65409440,3345,3345,3345,3345,1
|
|
20240710,105400,65406095,3345,3345,3345,3345,26
|
|
20240710,105300,65319125,3350,3350,3350,3350,102
|
|
20240710,105200,64977425,3350,3350,3350,3350,2
|
|
20240710,105100,64970725,3350,3350,3350,3350,1
|
|
20240710,105000,64967375,3345,3355,3355,3345,1283
|
|
20240710,104900,60672365,3365,3365,3365,3365,0
|
|
20240710,104800,60672365,3365,3365,3365,3365,0
|
|
20240710,104700,60672365,3365,3365,3365,3365,1
|
|
20240710,104600,60669000,3360,3360,3360,3360,0
|
|
20240710,104500,60669000,3360,3360,3360,3360,300
|
|
20240710,104400,59661000,3365,3365,3365,3365,0
|
|
20240710,104300,59661000,3365,3365,3365,3365,0
|
|
20240710,104200,59661000,3365,3365,3365,3365,0
|
|
20240710,104100,59661000,3365,3365,3365,3365,0
|
|
20240710,104000,59661000,3365,3365,3365,3365,0
|
|
20240710,103900,59661000,3365,3365,3365,3365,1
|
|
20240710,103800,59657635,3350,3355,3355,3350,410
|
|
20240710,103700,58284120,3365,3365,3365,3365,0
|
|
20240710,103600,58284120,3365,3365,3365,3365,0
|
|
20240710,103500,58284120,3365,3365,3365,3365,0
|
|
20240710,103400,58284120,3365,3365,3365,3365,0
|
|
20240710,103300,58284120,3365,3365,3365,3365,0
|
|
20240710,103200,58284120,3365,3365,3365,3365,1
|
|
20240710,103100,58280755,3365,3355,3365,3355,120
|
|
20240710,103000,57877355,3355,3355,3355,3355,1
|
|
20240710,102900,57874000,3355,3355,3355,3355,0
|
|
20240710,102800,57874000,3355,3355,3355,3355,2
|
|
20240710,102700,57867290,3350,3350,3350,3350,201
|
|
20240710,102600,57193940,3350,3350,3350,3350,0
|
|
20240710,102500,57193940,3350,3350,3350,3350,0
|
|
20240710,102400,57193940,3350,3350,3350,3350,0
|
|
20240710,102300,57193940,3350,3350,3350,3350,24
|
|
20240710,102200,57113540,3350,3350,3350,3350,2
|
|
20240710,102100,57106840,3350,3350,3350,3350,0
|
|
20240710,102000,57106840,3350,3350,3350,3350,30
|
|
20240710,101900,57006340,3350,3355,3355,3350,7
|
|
20240710,101800,56982860,3355,3355,3355,3355,0
|
|
20240710,101700,56982860,3355,3355,3355,3355,0
|
|
20240710,101600,56982860,3355,3355,3355,3355,1
|
|
20240710,101500,56979505,3355,3355,3355,3355,55
|
|
20240710,101400,56794980,3355,3355,3355,3355,201
|
|
20240710,101300,56120625,3355,3355,3355,3355,3
|
|
20240710,101200,56110560,3350,3350,3350,3350,1
|
|
20240710,101100,56107210,3355,3355,3355,3355,2
|
|
20240710,101000,56100500,3355,3355,3355,3350,123
|
|
20240710,100900,55687845,3355,3355,3355,3355,1
|
|
20240710,100800,55684490,3355,3355,3355,3355,110
|
|
20240710,100700,55315440,3355,3350,3355,3345,6413
|
|
20240710,100600,33833050,3350,3350,3350,3350,0
|
|
20240710,100500,33833050,3350,3355,3355,3350,1011
|
|
20240710,100400,30446145,3355,3355,3355,3355,54
|
|
20240710,100300,30264975,3355,3355,3355,3355,14
|
|
20240710,100200,30218005,3355,3355,3355,3355,1
|
|
20240710,100100,30214650,3350,3350,3350,3350,8
|
|
20240710,100000,30187850,3350,3350,3350,3350,9
|
|
20240710,095900,30157700,3355,3355,3355,3355,0
|
|
20240710,095800,30157700,3355,3355,3355,3355,5
|
|
20240710,095700,30140925,3355,3355,3355,3355,0
|
|
20240710,095600,30140925,3355,3355,3355,3355,4
|
|
20240710,095500,30127505,3355,3360,3360,3355,295
|
|
20240710,095400,29137700,3365,3365,3365,3365,0
|
|
20240710,095300,29137700,3365,3365,3365,3365,0
|
|
20240710,095200,29137700,3365,3365,3365,3365,0
|
|
20240710,095100,29137700,3365,3365,3365,3365,1
|
|
20240710,095000,29134335,3365,3365,3365,3365,5
|
|
20240710,094900,29117510,3365,3365,3365,3365,5
|
|
20240710,094800,29100685,3365,3365,3365,3365,0
|
|
20240710,094700,29100685,3365,3365,3365,3355,1011
|
|
20240710,094600,25708475,3365,3365,3365,3365,1
|
|
20240710,094500,25705110,3360,3360,3360,3360,992
|
|
20240710,094400,22371990,3360,3360,3360,3360,0
|
|
20240710,094300,22371990,3360,3360,3360,3360,0
|
|
20240710,094200,22371990,3360,3360,3360,3360,270
|
|
20240710,094100,21464790,3365,3365,3365,3365,2
|
|
20240710,094000,21458060,3365,3365,3365,3360,2642
|
|
20240710,093900,12570915,3365,3360,3365,3360,116
|
|
20240710,093800,12181135,3360,3360,3360,3360,2180
|
|
20240710,093700,4856335,3365,3365,3365,3365,0
|
|
20240710,093600,4856335,3365,3365,3365,3365,1
|
|
20240710,093500,4852970,3365,3365,3365,3365,5
|
|
20240710,093400,4836145,3365,3365,3365,3365,0
|
|
20240710,093300,4836145,3365,3365,3365,3365,100
|
|
20240710,093200,4499645,3365,3365,3365,3365,1
|
|
20240710,093100,4496280,3360,3360,3360,3360,124
|
|
20240710,093000,4079640,3360,3365,3365,3360,13
|
|
20240710,092900,4035900,3365,3365,3365,3365,5
|
|
20240710,092800,4019075,3365,3365,3365,3365,0
|
|
20240710,092700,4019075,3365,3370,3370,3365,404
|
|
20240710,092600,2657615,3370,3370,3370,3370,0
|
|
20240710,092500,2657615,3370,3370,3370,3370,0
|
|
20240710,092400,2657615,3370,3370,3370,3370,0
|
|
20240710,092300,2657615,3370,3365,3370,3365,183
|
|
20240710,092200,2041320,3370,3370,3370,3370,3
|
|
20240710,092100,2031210,3370,3370,3370,3370,0
|
|
20240710,092000,2031210,3370,3370,3370,3370,0
|
|
20240710,091900,2031210,3370,3370,3370,3370,401
|
|
20240710,091800,679840,3365,3365,3365,3365,0
|
|
20240710,091700,679840,3365,3365,3365,3365,21
|
|
20240710,091600,609175,3370,3370,3370,3370,5
|
|
20240710,091500,592325,3380,3365,3380,3365,3
|
|
20240710,091400,582215,3365,3380,3380,3365,5
|
|
20240710,091300,565345,3380,3380,3380,3380,0
|
|
20240710,091200,565345,3380,3380,3380,3380,0
|
|
20240710,091100,565345,3380,3380,3380,3380,0
|
|
20240710,091000,565345,3380,3380,3380,3380,16
|
|
20240710,090900,511265,3390,3390,3390,3390,0
|
|
20240710,090800,511265,3390,3390,3390,3390,0
|
|
20240710,090700,511265,3390,3390,3390,3390,1
|
|
20240710,090600,507875,3390,3385,3390,3385,2
|
|
20240710,090500,501100,3385,3385,3385,3385,2
|
|
20240710,090400,494330,3385,3385,3385,3385,29
|
|
20240710,090300,396165,3385,3385,3385,3385,2
|
|
20240710,090200,389395,3370,3370,3370,3370,0
|
|
20240710,090100,389395,3370,3370,3370,3370,4
|
|
20240710,090000,375915,3400,3370,3400,3370,107
|