600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185700,483788965,3155,3155,3155,3155,5142
|
|
20240709,185600,483788965,3155,3155,3155,3155,0
|
|
20240709,185500,483788965,3155,3155,3155,3155,0
|
|
20240709,185400,483788965,3155,3155,3155,3155,0
|
|
20240709,185300,483788965,3155,3155,3155,3155,0
|
|
20240709,185200,483788965,3155,3155,3155,3155,0
|
|
20240709,185100,483788965,3155,3155,3155,3155,0
|
|
20240709,185000,483788965,3155,3155,3155,3155,0
|
|
20240709,184900,483788965,3155,3155,3155,3155,0
|
|
20240709,184800,483788965,3155,3155,3155,3155,0
|
|
20240709,184700,483788965,3155,3155,3155,3155,0
|
|
20240709,184600,483788965,3155,3155,3155,3155,0
|
|
20240709,184500,483788965,3155,3155,3155,3155,0
|
|
20240709,184400,483788965,3155,3155,3155,3155,0
|
|
20240709,184300,483788965,3155,3155,3155,3155,0
|
|
20240709,184200,483788965,3155,3155,3155,3155,0
|
|
20240709,184100,483788965,3155,3155,3155,3155,0
|
|
20240709,184000,483788965,3155,3155,3155,3155,0
|
|
20240709,183900,483788965,3155,3155,3155,3155,0
|
|
20240709,183800,483788965,3155,3155,3155,3155,0
|
|
20240709,183700,483788965,3155,3155,3155,3155,0
|
|
20240709,183600,483788965,3155,3155,3155,3155,0
|
|
20240709,183500,483788965,3155,3155,3155,3155,0
|
|
20240709,183400,483788965,3155,3155,3155,3155,0
|
|
20240709,183300,483788965,3155,3155,3155,3155,0
|
|
20240709,183200,483788965,3155,3155,3155,3155,0
|
|
20240709,183100,483788965,3155,3155,3155,3155,0
|
|
20240709,183000,483788965,3155,3155,3155,3155,0
|
|
20240709,182900,483788965,3155,3155,3155,3155,0
|
|
20240709,182800,483788965,3155,3155,3155,3155,0
|
|
20240709,182700,483788965,3155,3155,3155,3155,5142
|
|
20240709,182600,483788965,3155,3155,3155,3155,0
|
|
20240709,182500,483788965,3155,3155,3155,3155,0
|
|
20240709,182400,483788965,3155,3155,3155,3155,0
|
|
20240709,182300,483788965,3155,3155,3155,3155,0
|
|
20240709,182200,483788965,3155,3155,3155,3155,0
|
|
20240709,182100,483788965,3155,3155,3155,3155,0
|
|
20240709,182000,483788965,3155,3155,3155,3155,0
|
|
20240709,181900,483788965,3155,3155,3155,3155,0
|
|
20240709,181800,483788965,3155,3155,3155,3155,0
|
|
20240709,181700,483788965,3155,3155,3155,3155,0
|
|
20240709,181600,483788965,3155,3155,3155,3155,0
|
|
20240709,181500,483788965,3155,3155,3155,3155,0
|
|
20240709,181400,483788965,3155,3155,3155,3155,0
|
|
20240709,181300,483788965,3155,3155,3155,3155,0
|
|
20240709,181200,483788965,3155,3155,3155,3155,0
|
|
20240709,181100,483788965,3155,3155,3155,3155,0
|
|
20240709,181000,483788965,3155,3155,3155,3155,0
|
|
20240709,180900,483788965,3155,3155,3155,3155,0
|
|
20240709,180800,483788965,3155,3155,3155,3155,0
|
|
20240709,180700,483788965,3155,3155,3155,3155,0
|
|
20240709,180600,483788965,3155,3155,3155,3155,0
|
|
20240709,180500,483788965,3155,3155,3155,3155,0
|
|
20240709,180400,483788965,3155,3155,3155,3155,0
|
|
20240709,180300,483788965,3155,3155,3155,3155,0
|
|
20240709,180200,483788965,3155,3155,3155,3155,0
|
|
20240709,180100,483788965,3155,3155,3155,3155,0
|
|
20240709,180000,483788965,3155,3155,3155,3155,0
|
|
20240709,175900,483788965,3155,3155,3155,3155,0
|
|
20240709,175800,483788965,3155,3155,3155,3155,0
|
|
20240709,175700,483788965,3155,3155,3155,3155,5142
|
|
20240709,175600,483788965,3155,3155,3155,3155,0
|
|
20240709,175500,483788965,3155,3155,3155,3155,0
|
|
20240709,175400,483788965,3155,3155,3155,3155,0
|
|
20240709,175300,483788965,3155,3155,3155,3155,0
|
|
20240709,175200,483788965,3155,3155,3155,3155,0
|
|
20240709,175100,483788965,3155,3155,3155,3155,0
|
|
20240709,175000,483788965,3155,3155,3155,3155,0
|
|
20240709,174900,483788965,3155,3155,3155,3155,0
|
|
20240709,174800,483788965,3155,3155,3155,3155,0
|
|
20240709,174700,483788965,3155,3155,3155,3155,0
|
|
20240709,174600,483788965,3155,3155,3155,3155,0
|
|
20240709,174500,483788965,3155,3155,3155,3155,0
|
|
20240709,174400,483788965,3155,3155,3155,3155,0
|
|
20240709,174300,483788965,3155,3155,3155,3155,0
|
|
20240709,174200,483788965,3155,3155,3155,3155,0
|
|
20240709,174100,483788965,3155,3155,3155,3155,0
|
|
20240709,174000,483788965,3155,3155,3155,3155,0
|
|
20240709,173900,483788965,3155,3155,3155,3155,0
|
|
20240709,173800,483788965,3155,3155,3155,3155,0
|
|
20240709,173700,483788965,3155,3155,3155,3155,0
|
|
20240709,173600,483788965,3155,3155,3155,3155,0
|
|
20240709,173500,483788965,3155,3155,3155,3155,0
|
|
20240709,173400,483788965,3155,3155,3155,3155,0
|
|
20240709,173300,483788965,3155,3155,3155,3155,0
|
|
20240709,173200,483788965,3155,3155,3155,3155,0
|
|
20240709,173100,483788965,3155,3155,3155,3155,0
|
|
20240709,173000,483788965,3155,3155,3155,3155,0
|
|
20240709,172900,483788965,3155,3155,3155,3155,0
|
|
20240709,172800,483788965,3155,3155,3155,3155,0
|
|
20240709,172700,483788965,3155,3155,3155,3155,5142
|
|
20240709,172600,483788965,3155,3155,3155,3155,0
|
|
20240709,172500,483788965,3155,3155,3155,3155,0
|
|
20240709,172400,483788965,3155,3155,3155,3155,0
|
|
20240709,172300,483788965,3155,3155,3155,3155,0
|
|
20240709,172200,483788965,3155,3155,3155,3155,0
|
|
20240709,172100,483788965,3155,3155,3155,3155,0
|
|
20240709,172000,483788965,3155,3155,3155,3155,0
|
|
20240709,171900,483788965,3155,3155,3155,3155,0
|
|
20240709,171800,483788965,3155,3155,3155,3155,0
|
|
20240709,171700,483788965,3155,3155,3155,3155,0
|
|
20240709,171600,483788965,3155,3155,3155,3155,0
|
|
20240709,171500,483788965,3155,3155,3155,3155,0
|
|
20240709,171400,483788965,3155,3155,3155,3155,0
|
|
20240709,171300,483788965,3155,3155,3155,3155,0
|
|
20240709,171200,483788965,3155,3155,3155,3155,0
|
|
20240709,171100,483788965,3155,3155,3155,3155,0
|
|
20240709,171000,483788965,3155,3155,3155,3155,0
|
|
20240709,170900,483788965,3155,3155,3155,3155,0
|
|
20240709,170800,483788965,3155,3155,3155,3155,0
|
|
20240709,170700,483788965,3155,3155,3155,3155,0
|
|
20240709,170600,483788965,3155,3155,3155,3155,0
|
|
20240709,170500,483788965,3155,3155,3155,3155,0
|
|
20240709,170400,483788965,3155,3155,3155,3155,0
|
|
20240709,170300,483788965,3155,3155,3155,3155,0
|
|
20240709,170200,483788965,3155,3155,3155,3155,0
|
|
20240709,170100,483788965,3155,3155,3155,3155,0
|
|
20240709,170000,483788965,3155,3155,3155,3155,0
|
|
20240709,165900,483788965,3155,3155,3155,3155,0
|
|
20240709,165800,483788965,3155,3155,3155,3155,0
|
|
20240709,165700,483788965,3155,3155,3155,3155,5142
|
|
20240709,165600,483788965,3155,3155,3155,3155,0
|
|
20240709,165500,483788965,3155,3155,3155,3155,0
|
|
20240709,165400,483788965,3155,3155,3155,3155,0
|
|
20240709,165300,483788965,3155,3155,3155,3155,0
|
|
20240709,165200,483788965,3155,3155,3155,3155,0
|
|
20240709,165100,483788965,3155,3155,3155,3155,0
|
|
20240709,165000,483788965,3155,3155,3155,3155,0
|
|
20240709,164900,483788965,3155,3155,3155,3155,0
|
|
20240709,164800,483788965,3155,3155,3155,3155,0
|
|
20240709,164700,483788965,3155,3155,3155,3155,0
|
|
20240709,164600,483788965,3155,3155,3155,3155,0
|
|
20240709,164500,483788965,3155,3155,3155,3155,0
|
|
20240709,164400,483788965,3155,3155,3155,3155,0
|
|
20240709,164300,483788965,3155,3155,3155,3155,0
|
|
20240709,164200,483788965,3155,3155,3155,3155,0
|
|
20240709,164100,483788965,3155,3155,3155,3155,0
|
|
20240709,164000,483788965,3155,3155,3155,3155,0
|
|
20240709,163900,483788965,3155,3155,3155,3155,0
|
|
20240709,163800,483788965,3155,3155,3155,3155,0
|
|
20240709,163700,483788965,3155,3155,3155,3155,0
|
|
20240709,163600,483788965,3155,3155,3155,3155,0
|
|
20240709,163500,483788965,3155,3155,3155,3155,0
|
|
20240709,163400,483788965,3155,3155,3155,3155,0
|
|
20240709,163300,483788965,3155,3155,3155,3155,0
|
|
20240709,163200,483788965,3155,3155,3155,3155,0
|
|
20240709,163100,483788965,3155,3155,3155,3155,0
|
|
20240709,163000,483788965,3155,3155,3155,3155,0
|
|
20240709,162900,483788965,3155,3155,3155,3155,0
|
|
20240709,162800,483788965,3155,3155,3155,3155,0
|
|
20240709,162700,483788965,3155,3155,3155,3155,5142
|
|
20240709,162600,483788965,3155,3155,3155,3155,0
|
|
20240709,162500,483788965,3155,3155,3155,3155,0
|
|
20240709,162400,483788965,3155,3155,3155,3155,0
|
|
20240709,162300,483788965,3155,3155,3155,3155,0
|
|
20240709,162200,483788965,3155,3155,3155,3155,0
|
|
20240709,162100,483788965,3155,3155,3155,3155,0
|
|
20240709,162000,483788965,3155,3155,3155,3155,0
|
|
20240709,161900,483788965,3155,3155,3155,3155,0
|
|
20240709,161800,483788965,3155,3155,3155,3155,0
|
|
20240709,161700,483788965,3155,3155,3155,3155,0
|
|
20240709,161600,483788965,3155,3155,3155,3155,0
|
|
20240709,161500,483788965,3155,3155,3155,3155,0
|
|
20240709,161400,483788965,3155,3155,3155,3155,0
|
|
20240709,161300,483788965,3155,3155,3155,3155,0
|
|
20240709,161200,483788965,3155,3155,3155,3155,0
|
|
20240709,161100,483788965,3155,3155,3155,3155,0
|
|
20240709,161000,483788965,3155,3155,3155,3155,0
|
|
20240709,160900,483788965,3155,3155,3155,3155,0
|
|
20240709,160800,483788965,3155,3155,3155,3155,0
|
|
20240709,160700,483788965,3155,3155,3155,3155,0
|
|
20240709,160600,483788965,3155,3155,3155,3155,0
|
|
20240709,160500,483788965,3155,3155,3155,3155,0
|
|
20240709,160400,483788965,3155,3155,3155,3155,0
|
|
20240709,160300,483788965,3155,3155,3155,3155,0
|
|
20240709,160200,483788965,3155,3155,3155,3155,0
|
|
20240709,160100,483788965,3155,3155,3155,3155,0
|
|
20240709,160000,483788965,3155,3155,3155,3155,0
|
|
20240709,155900,483788965,3155,3155,3155,3155,0
|
|
20240709,155800,483788965,3155,3155,3155,3155,0
|
|
20240709,155700,483788965,3155,3155,3155,3155,5142
|
|
20240709,155600,483788965,3155,3155,3155,3155,0
|
|
20240709,155500,483788965,3155,3155,3155,3155,0
|
|
20240709,155400,483788965,3155,3155,3155,3155,0
|
|
20240709,155300,483788965,3155,3155,3155,3155,0
|
|
20240709,155200,483788965,3155,3155,3155,3155,0
|
|
20240709,155100,483788965,3155,3155,3155,3155,0
|
|
20240709,155000,483788965,3155,3155,3155,3155,0
|
|
20240709,154900,483788965,3155,3155,3155,3155,0
|
|
20240709,154800,483788965,3155,3155,3155,3155,0
|
|
20240709,154700,483788965,3155,3155,3155,3155,0
|
|
20240709,154600,483788965,3155,3155,3155,3155,0
|
|
20240709,154500,483788965,3155,3155,3155,3155,0
|
|
20240709,154400,483788965,3155,3155,3155,3155,0
|
|
20240709,154300,483788965,3155,3155,3155,3155,0
|
|
20240709,154200,483788965,3155,3155,3155,3155,0
|
|
20240709,154100,483788965,3155,3155,3155,3155,0
|
|
20240709,154000,483788965,3155,3155,3155,3155,0
|
|
20240709,153900,483788965,3155,3155,3155,3155,0
|
|
20240709,153800,483788965,3155,3155,3155,3155,0
|
|
20240709,153700,483788965,3155,3155,3155,3155,0
|
|
20240709,153600,483788965,3155,3155,3155,3155,0
|
|
20240709,153500,483788965,3155,3155,3155,3155,0
|
|
20240709,153400,483788965,3155,3155,3155,3155,0
|
|
20240709,153300,483788965,3155,3155,3155,3155,0
|
|
20240709,153200,483788965,3155,3155,3155,3155,0
|
|
20240709,153100,483788965,3155,3155,3155,3155,0
|
|
20240709,153000,483788965,3155,3155,3155,3155,5142
|
|
20240709,152900,467565955,3155,3155,3155,3155,0
|
|
20240709,152800,467565955,3155,3155,3155,3155,0
|
|
20240709,152700,467565955,3155,3155,3155,3155,0
|
|
20240709,152600,467565955,3155,3155,3155,3155,0
|
|
20240709,152500,467565955,3155,3155,3155,3155,0
|
|
20240709,152400,467565955,3155,3155,3155,3155,0
|
|
20240709,152300,467565955,3155,3155,3155,3155,0
|
|
20240709,152200,467565955,3155,3155,3155,3155,0
|
|
20240709,152100,467565955,3155,3155,3155,3155,0
|
|
20240709,152000,467565955,3155,3155,3155,3155,0
|
|
20240709,151900,467565955,3155,3155,3155,3150,1141
|
|
20240709,151800,463966105,3155,3145,3155,3145,1519
|
|
20240709,151700,459183400,3150,3150,3150,3140,3849
|
|
20240709,151600,447094830,3150,3145,3150,3145,1702
|
|
20240709,151500,441742030,3150,3150,3150,3150,22
|
|
20240709,151400,441672730,3150,3150,3150,3150,115
|
|
20240709,151300,441310480,3150,3150,3150,3150,127
|
|
20240709,151200,440910430,3150,3150,3150,3150,676
|
|
20240709,151100,438781030,3150,3150,3150,3150,12
|
|
20240709,151000,438743230,3145,3145,3145,3145,950
|
|
20240709,150900,435755480,3150,3150,3150,3150,0
|
|
20240709,150800,435755480,3150,3150,3150,3150,1182
|
|
20240709,150700,432032180,3150,3150,3150,3150,118
|
|
20240709,150600,431660480,3150,3150,3150,3150,1
|
|
20240709,150500,431657330,3145,3150,3150,3145,1312
|
|
20240709,150400,427526700,3150,3150,3150,3150,1
|
|
20240709,150300,427523550,3150,3150,3150,3150,0
|
|
20240709,150200,427523550,3150,3150,3150,3150,0
|
|
20240709,150100,427523550,3150,3150,3150,3150,152
|
|
20240709,150000,427044750,3150,3150,3150,3150,708
|
|
20240709,145900,424814550,3150,3150,3150,3150,501
|
|
20240709,145800,423236400,3155,3155,3155,3155,0
|
|
20240709,145700,423236400,3155,3155,3155,3155,46
|
|
20240709,145600,423091270,3155,3155,3155,3155,5
|
|
20240709,145500,423075495,3155,3155,3155,3155,52
|
|
20240709,145400,422911435,3155,3155,3155,3155,0
|
|
20240709,145300,422911435,3155,3155,3155,3150,501
|
|
20240709,145200,421330785,3155,3155,3155,3155,300
|
|
20240709,145100,420384285,3155,3155,3155,3155,0
|
|
20240709,145000,420384285,3155,3155,3155,3155,0
|
|
20240709,144900,420384285,3155,3155,3155,3155,1002
|
|
20240709,144800,417222975,3155,3155,3155,3155,32
|
|
20240709,144700,417122015,3155,3150,3155,3150,500
|
|
20240709,144600,415545195,3145,3145,3145,3145,1
|
|
20240709,144500,415542050,3150,3150,3150,3150,0
|
|
20240709,144400,415542050,3150,3150,3150,3150,300
|
|
20240709,144300,414597050,3150,3150,3150,3150,500
|
|
20240709,144200,413022050,3150,3150,3150,3150,0
|
|
20240709,144100,413022050,3150,3150,3150,3150,123
|
|
20240709,144000,412634600,3150,3150,3150,3150,150
|
|
20240709,143900,412162100,3150,3150,3150,3150,617
|
|
20240709,143800,410218550,3150,3150,3155,3150,165
|
|
20240709,143700,409698665,3150,3145,3150,3145,2060
|
|
20240709,143600,403215780,3145,3145,3145,3145,1
|
|
20240709,143500,403212635,3140,3140,3140,3140,18
|
|
20240709,143400,403156115,3140,3140,3145,3140,68
|
|
20240709,143300,402942530,3140,3140,3140,3140,0
|
|
20240709,143200,402942530,3140,3140,3140,3140,1
|
|
20240709,143100,402939390,3145,3145,3145,3145,3
|
|
20240709,143000,402929955,3145,3145,3145,3145,30
|
|
20240709,142900,402835605,3145,3145,3145,3145,13
|
|
20240709,142800,402794720,3145,3145,3145,3145,2
|
|
20240709,142700,402788430,3140,3140,3140,3140,20
|
|
20240709,142600,402725630,3145,3145,3145,3145,0
|
|
20240709,142500,402725630,3145,3145,3145,3145,721
|
|
20240709,142400,400458085,3150,3150,3150,3150,0
|
|
20240709,142300,400458085,3150,3150,3150,3150,10
|
|
20240709,142200,400426585,3150,3150,3150,3150,10
|
|
20240709,142100,400395085,3150,3150,3150,3150,1
|
|
20240709,142000,400391935,3145,3145,3145,3145,0
|
|
20240709,141900,400391935,3145,3145,3145,3145,0
|
|
20240709,141800,400391935,3145,3145,3145,3145,0
|
|
20240709,141700,400391935,3145,3145,3145,3145,54
|
|
20240709,141600,400222105,3145,3145,3145,3145,0
|
|
20240709,141500,400222105,3145,3145,3145,3145,373
|
|
20240709,141400,399049020,3145,3145,3145,3145,41
|
|
20240709,141300,398920075,3145,3145,3145,3145,0
|
|
20240709,141200,398920075,3145,3145,3145,3145,50
|
|
20240709,141100,398762825,3140,3145,3145,3140,1100
|
|
20240709,141000,395305110,3145,3145,3145,3145,217
|
|
20240709,140900,394622645,3150,3150,3150,3150,20
|
|
20240709,140800,394559645,3150,3150,3150,3150,2
|
|
20240709,140700,394553345,3140,3140,3145,3140,145
|
|
20240709,140600,394097785,3145,3145,3145,3145,0
|
|
20240709,140500,394097785,3145,3145,3145,3145,0
|
|
20240709,140400,394097785,3145,3145,3145,3145,0
|
|
20240709,140300,394097785,3145,3140,3145,3140,128
|
|
20240709,140200,393695235,3140,3140,3140,3140,1
|
|
20240709,140100,393692095,3140,3140,3140,3140,0
|
|
20240709,140000,393692095,3140,3140,3140,3140,0
|
|
20240709,135900,393692095,3140,3140,3140,3140,136
|
|
20240709,135800,393265055,3145,3145,3145,3145,0
|
|
20240709,135700,393265055,3145,3145,3145,3145,16
|
|
20240709,135600,393214735,3145,3145,3145,3145,0
|
|
20240709,135500,393214735,3145,3145,3145,3145,1
|
|
20240709,135400,393211590,3140,3140,3140,3140,0
|
|
20240709,135300,393211590,3140,3140,3140,3140,2041
|
|
20240709,135200,386802850,3140,3140,3140,3140,981
|
|
20240709,135100,383722510,3150,3150,3150,3150,0
|
|
20240709,135000,383722510,3150,3150,3150,3150,0
|
|
20240709,134900,383722510,3150,3150,3150,3150,0
|
|
20240709,134800,383722510,3150,3150,3150,3150,0
|
|
20240709,134700,383722510,3150,3145,3150,3145,20
|
|
20240709,134600,383659535,3140,3140,3140,3140,0
|
|
20240709,134500,383659535,3140,3140,3140,3140,0
|
|
20240709,134400,383659535,3140,3140,3140,3140,0
|
|
20240709,134300,383659535,3140,3140,3140,3140,0
|
|
20240709,134200,383659535,3140,3140,3140,3140,0
|
|
20240709,134100,383659535,3140,3145,3145,3140,173
|
|
20240709,134000,383115695,3155,3155,3155,3155,0
|
|
20240709,133900,383115695,3155,3155,3155,3155,7
|
|
20240709,133800,383093610,3155,3155,3155,3155,0
|
|
20240709,133700,383093610,3155,3155,3155,3155,1
|
|
20240709,133600,383090455,3135,3135,3135,3135,0
|
|
20240709,133500,383090455,3135,3135,3135,3135,0
|
|
20240709,133400,383090455,3135,3140,3140,3135,2520
|
|
20240709,133300,375179435,3140,3150,3150,3140,4577
|
|
20240709,133200,360799455,3150,3150,3150,3150,300
|
|
20240709,133100,359854455,3150,3150,3150,3150,0
|
|
20240709,133000,359854455,3150,3150,3150,3150,366
|
|
20240709,132900,358701555,3150,3150,3150,3150,0
|
|
20240709,132800,358701555,3150,3150,3150,3150,742
|
|
20240709,132700,356364255,3155,3155,3155,3155,1
|
|
20240709,132600,356361100,3155,3150,3155,3150,56
|
|
20240709,132500,356184695,3150,3150,3150,3150,323
|
|
20240709,132400,355167245,3150,3150,3150,3150,100
|
|
20240709,132300,354852245,3155,3155,3155,3155,36
|
|
20240709,132200,354738665,3155,3155,3155,3155,0
|
|
20240709,132100,354738665,3155,3155,3155,3155,0
|
|
20240709,132000,354738665,3155,3155,3155,3155,4
|
|
20240709,131900,354726045,3155,3155,3155,3155,0
|
|
20240709,131800,354726045,3155,3155,3155,3155,2
|
|
20240709,131700,354719735,3150,3150,3150,3150,0
|
|
20240709,131600,354719735,3150,3150,3155,3150,253
|
|
20240709,131500,353922295,3150,3150,3150,3150,1005
|
|
20240709,131400,350756545,3150,3145,3150,3145,98
|
|
20240709,131300,350448330,3145,3145,3145,3145,1
|
|
20240709,131200,350445185,3140,3145,3145,3140,1419
|
|
20240709,131100,345983930,3145,3145,3145,3145,1058
|
|
20240709,131000,342656520,3145,3145,3145,3145,47
|
|
20240709,130900,342508705,3145,3145,3145,3145,47
|
|
20240709,130800,342360890,3145,3145,3145,3145,197
|
|
20240709,130700,341741325,3145,3145,3145,3145,49
|
|
20240709,130600,341587220,3145,3140,3145,3140,7
|
|
20240709,130500,341565210,3145,3145,3145,3145,1
|
|
20240709,130400,341562065,3145,3145,3145,3145,1
|
|
20240709,130300,341558920,3145,3145,3145,3145,0
|
|
20240709,130200,341558920,3145,3145,3145,3145,0
|
|
20240709,130100,341558920,3145,3145,3145,3145,2
|
|
20240709,130000,341552630,3145,3145,3145,3140,2002
|
|
20240709,125900,335266340,3140,3140,3140,3140,10
|
|
20240709,125800,335234940,3145,3145,3145,3145,47
|
|
20240709,125700,335087125,3145,3145,3145,3145,1
|
|
20240709,125600,335083980,3140,3140,3140,3140,2336
|
|
20240709,125500,327748940,3140,3140,3140,3140,0
|
|
20240709,125400,327748940,3140,3140,3140,3140,0
|
|
20240709,125300,327748940,3140,3140,3140,3140,0
|
|
20240709,125200,327748940,3140,3135,3140,3135,301
|
|
20240709,125100,326805300,3135,3135,3135,3135,500
|
|
20240709,125000,325237800,3140,3140,3140,3135,1335
|
|
20240709,124900,321050900,3140,3140,3140,3140,90
|
|
20240709,124800,320768300,3140,3140,3140,3140,10
|
|
20240709,124700,320736900,3135,3135,3135,3135,89
|
|
20240709,124600,320457885,3140,3140,3140,3140,1
|
|
20240709,124500,320454745,3130,3135,3135,3130,1000
|
|
20240709,124400,317323975,3140,3140,3140,3140,0
|
|
20240709,124300,317323975,3140,3140,3140,3140,1
|
|
20240709,124200,317320835,3140,3140,3140,3140,1
|
|
20240709,124100,317317695,3135,3135,3135,3135,1696
|
|
20240709,124000,312000735,3135,3135,3135,3135,103
|
|
20240709,123900,311677830,3135,3140,3140,3135,1394
|
|
20240709,123800,307301950,3140,3140,3140,3140,0
|
|
20240709,123700,307301950,3140,3140,3140,3140,319
|
|
20240709,123600,306300290,3140,3140,3140,3140,2
|
|
20240709,123500,306294010,3135,3135,3135,3135,0
|
|
20240709,123400,306294010,3135,3135,3135,3135,0
|
|
20240709,123300,306294010,3135,3135,3135,3135,0
|
|
20240709,123200,306294010,3135,3135,3135,3135,848
|
|
20240709,123100,303635530,3140,3140,3140,3140,2
|
|
20240709,123000,303629250,3130,3130,3130,3130,0
|
|
20240709,122900,303629250,3130,3130,3130,3130,1
|
|
20240709,122800,303626120,3130,3130,3130,3130,0
|
|
20240709,122700,303626120,3130,3130,3130,3130,0
|
|
20240709,122600,303626120,3130,3130,3130,3130,0
|
|
20240709,122500,303626120,3130,3135,3135,3130,1401
|
|
20240709,122400,299240490,3135,3135,3135,3135,1560
|
|
20240709,122300,294349890,3140,3140,3140,3140,0
|
|
20240709,122200,294349890,3140,3140,3140,3140,46
|
|
20240709,122100,294205450,3135,3135,3135,3135,20
|
|
20240709,122000,294142750,3135,3135,3135,3135,0
|
|
20240709,121900,294142750,3135,3135,3135,3135,0
|
|
20240709,121800,294142750,3135,3135,3135,3135,0
|
|
20240709,121700,294142750,3135,3135,3140,3135,380
|
|
20240709,121600,292951220,3135,3140,3140,3135,18
|
|
20240709,121500,292894785,3140,3140,3140,3140,10
|
|
20240709,121400,292863385,3140,3140,3140,3140,0
|
|
20240709,121300,292863385,3140,3140,3140,3140,0
|
|
20240709,121200,292863385,3140,3140,3140,3140,48
|
|
20240709,121100,292712665,3140,3140,3140,3140,0
|
|
20240709,121000,292712665,3140,3140,3140,3140,0
|
|
20240709,120900,292712665,3140,3140,3140,3140,46
|
|
20240709,120800,292568225,3140,3140,3140,3140,15
|
|
20240709,120700,292521125,3135,3135,3135,3135,1459
|
|
20240709,120600,287947160,3135,3135,3135,3135,0
|
|
20240709,120500,287947160,3135,3135,3135,3135,170
|
|
20240709,120400,287414210,3135,3135,3135,3135,0
|
|
20240709,120300,287414210,3135,3135,3135,3135,0
|
|
20240709,120200,287414210,3135,3135,3135,3135,0
|
|
20240709,120100,287414210,3135,3135,3135,3135,1
|
|
20240709,120000,287411075,3135,3135,3135,3135,0
|
|
20240709,115900,287411075,3135,3135,3135,3135,0
|
|
20240709,115800,287411075,3135,3135,3135,3135,353
|
|
20240709,115700,286304420,3140,3140,3140,3140,0
|
|
20240709,115600,286304420,3140,3140,3140,3140,0
|
|
20240709,115500,286304420,3140,3140,3140,3140,0
|
|
20240709,115400,286304420,3140,3140,3140,3140,0
|
|
20240709,115300,286304420,3140,3140,3140,3140,0
|
|
20240709,115200,286304420,3140,3140,3140,3140,0
|
|
20240709,115100,286304420,3140,3140,3140,3140,7
|
|
20240709,115000,286282440,3140,3140,3140,3140,134
|
|
20240709,114900,285861680,3135,3135,3135,3135,31
|
|
20240709,114800,285764495,3135,3135,3135,3135,100
|
|
20240709,114700,285450995,3135,3135,3135,3135,2220
|
|
20240709,114600,278491295,3140,3140,3140,3140,0
|
|
20240709,114500,278491295,3140,3140,3140,3140,0
|
|
20240709,114400,278491295,3140,3140,3140,3140,0
|
|
20240709,114300,278491295,3140,3140,3140,3140,0
|
|
20240709,114200,278491295,3140,3140,3140,3140,0
|
|
20240709,114100,278491295,3140,3140,3140,3140,0
|
|
20240709,114000,278491295,3140,3140,3140,3140,0
|
|
20240709,113900,278491295,3140,3140,3140,3140,25
|
|
20240709,113800,278412795,3140,3140,3140,3140,0
|
|
20240709,113700,278412795,3140,3140,3140,3140,50
|
|
20240709,113600,278255795,3140,3140,3140,3140,0
|
|
20240709,113500,278255795,3140,3140,3140,3140,0
|
|
20240709,113400,278255795,3140,3140,3140,3140,100
|
|
20240709,113300,277941795,3135,3135,3135,3135,0
|
|
20240709,113200,277941795,3135,3135,3135,3135,0
|
|
20240709,113100,277941795,3135,3135,3135,3135,5
|
|
20240709,113000,277926120,3140,3135,3140,3135,42
|
|
20240709,112900,277794375,3140,3140,3140,3140,100
|
|
20240709,112800,277480375,3135,3135,3135,3135,0
|
|
20240709,112700,277480375,3135,3135,3135,3135,324
|
|
20240709,112600,276464635,3135,3135,3135,3135,400
|
|
20240709,112500,275210635,3140,3140,3140,3140,3
|
|
20240709,112400,275201215,3140,3140,3140,3140,0
|
|
20240709,112300,275201215,3140,3140,3140,3140,0
|
|
20240709,112200,275201215,3140,3140,3140,3140,0
|
|
20240709,112100,275201215,3140,3140,3140,3140,69
|
|
20240709,112000,274984555,3135,3135,3135,3135,1509
|
|
20240709,111900,270253840,3135,3135,3135,3135,0
|
|
20240709,111800,270253840,3135,3135,3135,3130,1720
|
|
20240709,111700,264861870,3135,3135,3135,3135,955
|
|
20240709,111600,261867945,3135,3135,3135,3135,2
|
|
20240709,111500,261861675,3135,3135,3135,3135,0
|
|
20240709,111400,261861675,3135,3135,3135,3135,2
|
|
20240709,111300,261855405,3135,3135,3135,3135,69
|
|
20240709,111200,261639090,3135,3135,3135,3130,24
|
|
20240709,111100,261563950,3135,3135,3135,3135,13
|
|
20240709,111000,261523195,3135,3135,3135,3130,9
|
|
20240709,110900,261495010,3135,3135,3135,3135,0
|
|
20240709,110800,261495010,3135,3135,3135,3135,47
|
|
20240709,110700,261347665,3135,3135,3135,3135,10
|
|
20240709,110600,261316315,3135,3135,3135,3135,0
|
|
20240709,110500,261316315,3135,3135,3135,3135,600
|
|
20240709,110400,259435315,3135,3135,3135,3135,513
|
|
20240709,110300,257827060,3140,3140,3140,3140,20
|
|
20240709,110200,257764260,3140,3140,3140,3140,0
|
|
20240709,110100,257764260,3140,3140,3140,3140,4
|
|
20240709,110000,257751700,3135,3140,3140,3135,6
|
|
20240709,105900,257732865,3140,3140,3140,3140,1
|
|
20240709,105800,257729725,3135,3135,3135,3135,0
|
|
20240709,105700,257729725,3135,3135,3135,3135,0
|
|
20240709,105600,257729725,3135,3135,3135,3135,0
|
|
20240709,105500,257729725,3135,3135,3135,3135,519
|
|
20240709,105400,256102660,3135,3130,3135,3130,600
|
|
20240709,105300,254224610,3135,3135,3135,3135,23
|
|
20240709,105200,254152505,3135,3135,3135,3135,0
|
|
20240709,105100,254152505,3135,3135,3135,3135,0
|
|
20240709,105000,254152505,3135,3135,3135,3135,0
|
|
20240709,104900,254152505,3135,3135,3135,3135,69
|
|
20240709,104800,253936190,3140,3140,3140,3140,1
|
|
20240709,104700,253933050,3135,3135,3135,3135,10
|
|
20240709,104600,253901700,3135,3135,3135,3135,0
|
|
20240709,104500,253901700,3135,3140,3140,3135,502
|
|
20240709,104400,252325430,3140,3140,3140,3130,5070
|
|
20240709,104300,236447785,3140,3140,3140,3140,0
|
|
20240709,104200,236447785,3140,3145,3145,3135,1062
|
|
20240709,104100,233117980,3150,3150,3150,3150,0
|
|
20240709,104000,233117980,3150,3150,3150,3150,131
|
|
20240709,103900,232705330,3145,3145,3145,3145,3257
|
|
20240709,103800,222462065,3145,3145,3145,3145,20
|
|
20240709,103700,222399165,3140,3140,3140,3140,0
|
|
20240709,103600,222399165,3140,3140,3140,3140,93
|
|
20240709,103500,222107145,3145,3145,3145,3145,2
|
|
20240709,103400,222100855,3140,3140,3140,3135,215
|
|
20240709,103300,221426380,3145,3145,3145,3145,0
|
|
20240709,103200,221426380,3145,3145,3145,3145,0
|
|
20240709,103100,221426380,3145,3145,3145,3145,0
|
|
20240709,103000,221426380,3145,3145,3145,3145,0
|
|
20240709,102900,221426380,3145,3145,3145,3145,30
|
|
20240709,102800,221332030,3135,3140,3140,3135,2
|
|
20240709,102700,221325755,3135,3135,3135,3135,0
|
|
20240709,102600,221325755,3135,3135,3135,3135,1970
|
|
20240709,102500,215149805,3135,3150,3150,3135,420
|
|
20240709,102400,213832050,3150,3150,3150,3150,0
|
|
20240709,102300,213832050,3150,3150,3150,3150,0
|
|
20240709,102200,213832050,3150,3150,3150,3150,0
|
|
20240709,102100,213832050,3150,3150,3150,3150,1
|
|
20240709,102000,213828900,3135,3140,3140,3135,4542
|
|
20240709,101900,199588990,3150,3150,3150,3150,0
|
|
20240709,101800,199588990,3150,3150,3150,3150,0
|
|
20240709,101700,199588990,3150,3150,3150,3150,0
|
|
20240709,101600,199588990,3150,3140,3150,3140,341
|
|
20240709,101500,198518230,3150,3150,3150,3150,0
|
|
20240709,101400,198518230,3150,3150,3150,3150,51
|
|
20240709,101300,198357580,3150,3150,3150,3145,3668
|
|
20240709,101200,186821555,3155,3155,3155,3155,1
|
|
20240709,101100,186818400,3155,3155,3155,3155,189
|
|
20240709,101000,186222105,3155,3155,3155,3155,0
|
|
20240709,100900,186222105,3155,3155,3155,3155,0
|
|
20240709,100800,186222105,3155,3140,3155,3140,2001
|
|
20240709,100700,179938950,3155,3155,3155,3155,0
|
|
20240709,100600,179938950,3155,3155,3155,3155,0
|
|
20240709,100500,179938950,3155,3155,3155,3155,120
|
|
20240709,100400,179560350,3155,3155,3155,3155,401
|
|
20240709,100300,178295195,3140,3140,3155,3140,81
|
|
20240709,100200,178040825,3140,3155,3155,3140,5329
|
|
20240709,100100,161305905,3155,3155,3155,3155,102
|
|
20240709,100000,160984095,3155,3160,3160,3155,72
|
|
20240709,095900,160756580,3160,3160,3160,3160,0
|
|
20240709,095800,160756580,3160,3155,3160,3155,14
|
|
20240709,095700,160712405,3155,3155,3155,3155,489
|
|
20240709,095600,159169610,3145,3145,3145,3145,3
|
|
20240709,095500,159160175,3150,3150,3150,3150,300
|
|
20240709,095400,158215175,3150,3150,3150,3150,1
|
|
20240709,095300,158212025,3160,3160,3160,3160,5
|
|
20240709,095200,158196225,3155,3150,3155,3150,3073
|
|
20240709,095100,148506900,3150,3150,3150,3150,30
|
|
20240709,095000,148412400,3150,3150,3150,3150,8
|
|
20240709,094900,148387200,3145,3150,3150,3145,330
|
|
20240709,094800,147349195,3150,3150,3150,3150,1045
|
|
20240709,094700,144057445,3145,3150,3150,3145,229
|
|
20240709,094600,143337235,3150,3145,3150,3145,36
|
|
20240709,094500,143223840,3140,3150,3150,3140,16
|
|
20240709,094400,143173480,3150,3145,3150,3140,101
|
|
20240709,094300,142856320,3140,3140,3140,3140,0
|
|
20240709,094200,142856320,3140,3145,3145,3140,2000
|
|
20240709,094100,136576055,3145,3145,3145,3145,135
|
|
20240709,094000,136151480,3145,3140,3150,3140,137
|
|
20240709,093900,135720810,3140,3140,3140,3140,133
|
|
20240709,093800,135303190,3150,3135,3150,3135,102
|
|
20240709,093700,134983390,3150,3150,3150,3135,256
|
|
20240709,093600,134179730,3150,3150,3150,3150,0
|
|
20240709,093500,134179730,3150,3150,3150,3150,201
|
|
20240709,093400,133546580,3150,3150,3150,3150,20
|
|
20240709,093300,133483580,3150,3150,3150,3150,6
|
|
20240709,093200,133464680,3155,3150,3155,3150,542
|
|
20240709,093100,131757375,3140,3145,3145,3140,1850
|
|
20240709,093000,125948115,3150,3150,3150,3150,4
|
|
20240709,092900,125935515,3145,3140,3150,3140,1208
|
|
20240709,092800,122141915,3140,3140,3140,3140,1
|
|
20240709,092700,122138775,3145,3145,3145,3145,1507
|
|
20240709,092600,117399260,3145,3145,3145,3145,266
|
|
20240709,092500,116562690,3145,3145,3145,3145,100
|
|
20240709,092400,116248190,3145,3150,3150,3140,1394
|
|
20240709,092300,111862030,3150,3150,3150,3150,1442
|
|
20240709,092200,107319730,3150,3155,3155,3150,98
|
|
20240709,092100,107010755,3155,3155,3155,3155,1000
|
|
20240709,092000,103855755,3155,3155,3155,3155,1
|
|
20240709,091900,103852600,3155,3150,3155,3150,2292
|
|
20240709,091800,96632550,3150,3150,3150,3150,506
|
|
20240709,091700,95038650,3150,3155,3155,3150,2583
|
|
20240709,091600,86901130,3155,3155,3155,3155,589
|
|
20240709,091500,85042835,3160,3165,3165,3160,2000
|
|
20240709,091400,78722065,3165,3160,3165,3160,126
|
|
20240709,091300,78323345,3165,3160,3165,3160,709
|
|
20240709,091200,76082750,3160,3160,3165,3160,567
|
|
20240709,091100,74288460,3160,3160,3160,3155,3010
|
|
20240709,091000,64777870,3155,3155,3155,3155,401
|
|
20240709,090900,63512715,3155,3155,3155,3150,1882
|
|
20240709,090800,57575055,3155,3150,3155,3150,169
|
|
20240709,090700,57041870,3150,3150,3150,3150,1565
|
|
20240709,090600,52112120,3150,3150,3150,3150,2593
|
|
20240709,090500,43944170,3150,3150,3150,3150,1
|
|
20240709,090400,43941020,3140,3140,3140,3140,10
|
|
20240709,090300,43909620,3150,3150,3150,3150,325
|
|
20240709,090200,42885870,3135,3135,3135,3135,2572
|
|
20240709,090100,34822650,3140,3140,3150,3140,3520
|
|
20240709,090000,23766660,3140,3140,3140,3140,7569
|