599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185600,335596870,3090,3090,3090,3090,3773
|
|
20240712,185500,335596870,3090,3090,3090,3090,0
|
|
20240712,185400,335596870,3090,3090,3090,3090,0
|
|
20240712,185300,335596870,3090,3090,3090,3090,0
|
|
20240712,185200,335596870,3090,3090,3090,3090,0
|
|
20240712,185100,335596870,3090,3090,3090,3090,0
|
|
20240712,185000,335596870,3090,3090,3090,3090,0
|
|
20240712,184900,335596870,3090,3090,3090,3090,0
|
|
20240712,184800,335596870,3090,3090,3090,3090,0
|
|
20240712,184700,335596870,3090,3090,3090,3090,0
|
|
20240712,184600,335596870,3090,3090,3090,3090,0
|
|
20240712,184500,335596870,3090,3090,3090,3090,0
|
|
20240712,184400,335596870,3090,3090,3090,3090,0
|
|
20240712,184300,335596870,3090,3090,3090,3090,0
|
|
20240712,184200,335596870,3090,3090,3090,3090,0
|
|
20240712,184100,335596870,3090,3090,3090,3090,0
|
|
20240712,184000,335596870,3090,3090,3090,3090,0
|
|
20240712,183900,335596870,3090,3090,3090,3090,0
|
|
20240712,183800,335596870,3090,3090,3090,3090,0
|
|
20240712,183700,335596870,3090,3090,3090,3090,0
|
|
20240712,183600,335596870,3090,3090,3090,3090,0
|
|
20240712,183500,335596870,3090,3090,3090,3090,0
|
|
20240712,183400,335596870,3090,3090,3090,3090,0
|
|
20240712,183300,335596870,3090,3090,3090,3090,0
|
|
20240712,183200,335596870,3090,3090,3090,3090,0
|
|
20240712,183100,335596870,3090,3090,3090,3090,0
|
|
20240712,183000,335596870,3090,3090,3090,3090,0
|
|
20240712,182900,335596870,3090,3090,3090,3090,0
|
|
20240712,182800,335596870,3090,3090,3090,3090,0
|
|
20240712,182700,335596870,3090,3090,3090,3090,0
|
|
20240712,182600,335596870,3090,3090,3090,3090,3773
|
|
20240712,182500,335596870,3090,3090,3090,3090,0
|
|
20240712,182400,335596870,3090,3090,3090,3090,0
|
|
20240712,182300,335596870,3090,3090,3090,3090,0
|
|
20240712,182200,335596870,3090,3090,3090,3090,0
|
|
20240712,182100,335596870,3090,3090,3090,3090,0
|
|
20240712,182000,335596870,3090,3090,3090,3090,0
|
|
20240712,181900,335596870,3090,3090,3090,3090,0
|
|
20240712,181800,335596870,3090,3090,3090,3090,0
|
|
20240712,181700,335596870,3090,3090,3090,3090,0
|
|
20240712,181600,335596870,3090,3090,3090,3090,0
|
|
20240712,181500,335596870,3090,3090,3090,3090,0
|
|
20240712,181400,335596870,3090,3090,3090,3090,0
|
|
20240712,181300,335596870,3090,3090,3090,3090,0
|
|
20240712,181200,335596870,3090,3090,3090,3090,0
|
|
20240712,181100,335596870,3090,3090,3090,3090,0
|
|
20240712,181000,335596870,3090,3090,3090,3090,0
|
|
20240712,180900,335596870,3090,3090,3090,3090,0
|
|
20240712,180800,335596870,3090,3090,3090,3090,0
|
|
20240712,180700,335596870,3090,3090,3090,3090,0
|
|
20240712,180600,335596870,3090,3090,3090,3090,0
|
|
20240712,180500,335596870,3090,3090,3090,3090,0
|
|
20240712,180400,335596870,3090,3090,3090,3090,0
|
|
20240712,180300,335596870,3090,3090,3090,3090,0
|
|
20240712,180200,335596870,3090,3090,3090,3090,0
|
|
20240712,180100,335596870,3090,3090,3090,3090,0
|
|
20240712,180000,335596870,3090,3090,3090,3090,0
|
|
20240712,175900,335596870,3090,3090,3090,3090,0
|
|
20240712,175800,335596870,3090,3090,3090,3090,0
|
|
20240712,175700,335596870,3090,3090,3090,3090,0
|
|
20240712,175600,335596870,3090,3090,3090,3090,3773
|
|
20240712,175500,335596870,3090,3090,3090,3090,0
|
|
20240712,175400,335596870,3090,3090,3090,3090,0
|
|
20240712,175300,335596870,3090,3090,3090,3090,0
|
|
20240712,175200,335596870,3090,3090,3090,3090,0
|
|
20240712,175100,335596870,3090,3090,3090,3090,0
|
|
20240712,175000,335596870,3090,3090,3090,3090,0
|
|
20240712,174900,335596870,3090,3090,3090,3090,0
|
|
20240712,174800,335596870,3090,3090,3090,3090,0
|
|
20240712,174700,335596870,3090,3090,3090,3090,0
|
|
20240712,174600,335596870,3090,3090,3090,3090,0
|
|
20240712,174500,335596870,3090,3090,3090,3090,0
|
|
20240712,174400,335596870,3090,3090,3090,3090,0
|
|
20240712,174300,335596870,3090,3090,3090,3090,0
|
|
20240712,174200,335596870,3090,3090,3090,3090,0
|
|
20240712,174100,335596870,3090,3090,3090,3090,0
|
|
20240712,174000,335596870,3090,3090,3090,3090,0
|
|
20240712,173900,335596870,3090,3090,3090,3090,0
|
|
20240712,173800,335596870,3090,3090,3090,3090,0
|
|
20240712,173700,335596870,3090,3090,3090,3090,0
|
|
20240712,173600,335596870,3090,3090,3090,3090,0
|
|
20240712,173500,335596870,3090,3090,3090,3090,0
|
|
20240712,173400,335596870,3090,3090,3090,3090,0
|
|
20240712,173300,335596870,3090,3090,3090,3090,0
|
|
20240712,173200,335596870,3090,3090,3090,3090,0
|
|
20240712,173100,335596870,3090,3090,3090,3090,0
|
|
20240712,173000,335596870,3090,3090,3090,3090,0
|
|
20240712,172900,335596870,3090,3090,3090,3090,0
|
|
20240712,172800,335596870,3090,3090,3090,3090,0
|
|
20240712,172700,335596870,3090,3090,3090,3090,0
|
|
20240712,172600,335596870,3090,3090,3090,3090,3773
|
|
20240712,172500,335596870,3090,3090,3090,3090,0
|
|
20240712,172400,335596870,3090,3090,3090,3090,0
|
|
20240712,172300,335596870,3090,3090,3090,3090,0
|
|
20240712,172200,335596870,3090,3090,3090,3090,0
|
|
20240712,172100,335596870,3090,3090,3090,3090,0
|
|
20240712,172000,335596870,3090,3090,3090,3090,0
|
|
20240712,171900,335596870,3090,3090,3090,3090,0
|
|
20240712,171800,335596870,3090,3090,3090,3090,0
|
|
20240712,171700,335596870,3090,3090,3090,3090,0
|
|
20240712,171600,335596870,3090,3090,3090,3090,0
|
|
20240712,171500,335596870,3090,3090,3090,3090,0
|
|
20240712,171400,335596870,3090,3090,3090,3090,0
|
|
20240712,171300,335596870,3090,3090,3090,3090,0
|
|
20240712,171200,335596870,3090,3090,3090,3090,0
|
|
20240712,171100,335596870,3090,3090,3090,3090,0
|
|
20240712,171000,335596870,3090,3090,3090,3090,0
|
|
20240712,170900,335596870,3090,3090,3090,3090,0
|
|
20240712,170800,335596870,3090,3090,3090,3090,0
|
|
20240712,170700,335596870,3090,3090,3090,3090,0
|
|
20240712,170600,335596870,3090,3090,3090,3090,0
|
|
20240712,170500,335596870,3090,3090,3090,3090,0
|
|
20240712,170400,335596870,3090,3090,3090,3090,0
|
|
20240712,170300,335596870,3090,3090,3090,3090,0
|
|
20240712,170200,335596870,3090,3090,3090,3090,0
|
|
20240712,170100,335596870,3090,3090,3090,3090,0
|
|
20240712,170000,335596870,3090,3090,3090,3090,0
|
|
20240712,165900,335596870,3090,3090,3090,3090,0
|
|
20240712,165800,335596870,3090,3090,3090,3090,0
|
|
20240712,165700,335596870,3090,3090,3090,3090,0
|
|
20240712,165600,335596870,3090,3090,3090,3090,3773
|
|
20240712,165500,335596870,3090,3090,3090,3090,0
|
|
20240712,165400,335596870,3090,3090,3090,3090,0
|
|
20240712,165300,335596870,3090,3090,3090,3090,0
|
|
20240712,165200,335596870,3090,3090,3090,3090,0
|
|
20240712,165100,335596870,3090,3090,3090,3090,0
|
|
20240712,165000,335596870,3090,3090,3090,3090,0
|
|
20240712,164900,335596870,3090,3090,3090,3090,0
|
|
20240712,164800,335596870,3090,3090,3090,3090,0
|
|
20240712,164700,335596870,3090,3090,3090,3090,0
|
|
20240712,164600,335596870,3090,3090,3090,3090,0
|
|
20240712,164500,335596870,3090,3090,3090,3090,0
|
|
20240712,164400,335596870,3090,3090,3090,3090,0
|
|
20240712,164300,335596870,3090,3090,3090,3090,0
|
|
20240712,164200,335596870,3090,3090,3090,3090,0
|
|
20240712,164100,335596870,3090,3090,3090,3090,0
|
|
20240712,164000,335596870,3090,3090,3090,3090,0
|
|
20240712,163900,335596870,3090,3090,3090,3090,0
|
|
20240712,163800,335596870,3090,3090,3090,3090,0
|
|
20240712,163700,335596870,3090,3090,3090,3090,0
|
|
20240712,163600,335596870,3090,3090,3090,3090,0
|
|
20240712,163500,335596870,3090,3090,3090,3090,0
|
|
20240712,163400,335596870,3090,3090,3090,3090,0
|
|
20240712,163300,335596870,3090,3090,3090,3090,0
|
|
20240712,163200,335596870,3090,3090,3090,3090,0
|
|
20240712,163100,335596870,3090,3090,3090,3090,0
|
|
20240712,163000,335596870,3090,3090,3090,3090,0
|
|
20240712,162900,335596870,3090,3090,3090,3090,0
|
|
20240712,162800,335596870,3090,3090,3090,3090,0
|
|
20240712,162700,335596870,3090,3090,3090,3090,0
|
|
20240712,162600,335596870,3090,3090,3090,3090,3773
|
|
20240712,162500,335596870,3090,3090,3090,3090,0
|
|
20240712,162400,335596870,3090,3090,3090,3090,0
|
|
20240712,162300,335596870,3090,3090,3090,3090,0
|
|
20240712,162200,335596870,3090,3090,3090,3090,0
|
|
20240712,162100,335596870,3090,3090,3090,3090,0
|
|
20240712,162000,335596870,3090,3090,3090,3090,0
|
|
20240712,161900,335596870,3090,3090,3090,3090,0
|
|
20240712,161800,335596870,3090,3090,3090,3090,0
|
|
20240712,161700,335596870,3090,3090,3090,3090,0
|
|
20240712,161600,335596870,3090,3090,3090,3090,0
|
|
20240712,161500,335596870,3090,3090,3090,3090,0
|
|
20240712,161400,335596870,3090,3090,3090,3090,0
|
|
20240712,161300,335596870,3090,3090,3090,3090,0
|
|
20240712,161200,335596870,3090,3090,3090,3090,0
|
|
20240712,161100,335596870,3090,3090,3090,3090,0
|
|
20240712,161000,335596870,3090,3090,3090,3090,0
|
|
20240712,160900,335596870,3090,3090,3090,3090,0
|
|
20240712,160800,335596870,3090,3090,3090,3090,0
|
|
20240712,160700,335596870,3090,3090,3090,3090,0
|
|
20240712,160600,335596870,3090,3090,3090,3090,0
|
|
20240712,160500,335596870,3090,3090,3090,3090,0
|
|
20240712,160400,335596870,3090,3090,3090,3090,0
|
|
20240712,160300,335596870,3090,3090,3090,3090,0
|
|
20240712,160200,335596870,3090,3090,3090,3090,0
|
|
20240712,160100,335596870,3090,3090,3090,3090,0
|
|
20240712,160000,335596870,3090,3090,3090,3090,0
|
|
20240712,155900,335596870,3090,3090,3090,3090,0
|
|
20240712,155800,335596870,3090,3090,3090,3090,0
|
|
20240712,155700,335596870,3090,3090,3090,3090,0
|
|
20240712,155600,335596870,3090,3090,3090,3090,3773
|
|
20240712,155500,335596870,3090,3090,3090,3090,0
|
|
20240712,155400,335596870,3090,3090,3090,3090,0
|
|
20240712,155300,335596870,3090,3090,3090,3090,0
|
|
20240712,155200,335596870,3090,3090,3090,3090,0
|
|
20240712,155100,335596870,3090,3090,3090,3090,0
|
|
20240712,155000,335596870,3090,3090,3090,3090,0
|
|
20240712,154900,335596870,3090,3090,3090,3090,0
|
|
20240712,154800,335596870,3090,3090,3090,3090,0
|
|
20240712,154700,335596870,3090,3090,3090,3090,0
|
|
20240712,154600,335596870,3090,3090,3090,3090,0
|
|
20240712,154500,335596870,3090,3090,3090,3090,0
|
|
20240712,154400,335596870,3090,3090,3090,3090,0
|
|
20240712,154300,335596870,3090,3090,3090,3090,0
|
|
20240712,154200,335596870,3090,3090,3090,3090,0
|
|
20240712,154100,335596870,3090,3090,3090,3090,0
|
|
20240712,154000,335596870,3090,3090,3090,3090,0
|
|
20240712,153900,335596870,3090,3090,3090,3090,0
|
|
20240712,153800,335596870,3090,3090,3090,3090,0
|
|
20240712,153700,335596870,3090,3090,3090,3090,0
|
|
20240712,153600,335596870,3090,3090,3090,3090,0
|
|
20240712,153500,335596870,3090,3090,3090,3090,0
|
|
20240712,153400,335596870,3090,3090,3090,3090,0
|
|
20240712,153300,335596870,3090,3090,3090,3090,0
|
|
20240712,153200,335596870,3090,3090,3090,3090,0
|
|
20240712,153100,335596870,3090,3090,3090,3090,0
|
|
20240712,153000,335596870,3090,3090,3090,3090,3773
|
|
20240712,152900,323938300,3095,3095,3095,3095,0
|
|
20240712,152800,323938300,3095,3095,3095,3095,0
|
|
20240712,152700,323938300,3095,3095,3095,3095,0
|
|
20240712,152600,323938300,3095,3095,3095,3095,0
|
|
20240712,152500,323938300,3095,3095,3095,3095,0
|
|
20240712,152400,323938300,3095,3095,3095,3095,0
|
|
20240712,152300,323938300,3095,3095,3095,3095,0
|
|
20240712,152200,323938300,3095,3095,3095,3095,0
|
|
20240712,152100,323938300,3095,3095,3095,3095,0
|
|
20240712,152000,323938300,3095,3095,3095,3095,0
|
|
20240712,151900,323938300,3095,3090,3095,3090,1090
|
|
20240712,151800,320570140,3095,3090,3095,3090,110
|
|
20240712,151700,320230190,3095,3100,3100,3095,332
|
|
20240712,151600,319201050,3100,3095,3100,3090,1103
|
|
20240712,151500,315792250,3090,3095,3095,3090,220
|
|
20240712,151400,315112295,3100,3100,3100,3100,4
|
|
20240712,151300,315099895,3100,3100,3100,3100,11
|
|
20240712,151200,315065795,3100,3100,3100,3090,181
|
|
20240712,151100,314506165,3100,3100,3100,3100,3000
|
|
20240712,151000,305206165,3100,3100,3100,3100,10
|
|
20240712,150900,305175165,3100,3100,3100,3100,0
|
|
20240712,150800,305175165,3100,3100,3100,3100,0
|
|
20240712,150700,305175165,3100,3100,3100,3100,0
|
|
20240712,150600,305175165,3100,3100,3100,3100,0
|
|
20240712,150500,305175165,3100,3100,3100,3100,0
|
|
20240712,150400,305175165,3100,3100,3100,3090,1690
|
|
20240712,150300,299945760,3100,3100,3100,3100,6
|
|
20240712,150200,299927160,3100,3100,3100,3100,32
|
|
20240712,150100,299827960,3100,3100,3100,3100,3
|
|
20240712,150000,299818660,3090,3095,3100,3090,2038
|
|
20240712,145900,293518385,3095,3095,3095,3095,63
|
|
20240712,145800,293323400,3095,3095,3095,3095,0
|
|
20240712,145700,293323400,3095,3090,3095,3090,403
|
|
20240712,145600,292078115,3095,3095,3095,3095,29
|
|
20240712,145500,291988360,3100,3100,3100,3100,0
|
|
20240712,145400,291988360,3100,3100,3100,3100,1
|
|
20240712,145300,291985260,3100,3095,3100,3095,13
|
|
20240712,145200,291944985,3100,3100,3100,3100,2
|
|
20240712,145100,291938785,3100,3100,3100,3100,0
|
|
20240712,145000,291938785,3100,3100,3100,3100,10
|
|
20240712,144900,291907785,3090,3090,3090,3090,915
|
|
20240712,144800,289080435,3095,3095,3095,3095,20
|
|
20240712,144700,289018535,3100,3100,3100,3100,394
|
|
20240712,144600,287797135,3100,3100,3100,3100,14
|
|
20240712,144500,287753735,3100,3100,3100,3100,3
|
|
20240712,144400,287744435,3095,3100,3100,3090,726
|
|
20240712,144300,285500815,3090,3095,3095,3090,81
|
|
20240712,144200,285250375,3100,3100,3100,3100,0
|
|
20240712,144100,285250375,3100,3100,3100,3100,1
|
|
20240712,144000,285247275,3100,3100,3100,3100,1
|
|
20240712,143900,285244175,3100,3095,3100,3095,271
|
|
20240712,143800,284404100,3095,3105,3105,3095,56
|
|
20240712,143700,284230250,3105,3105,3105,3105,0
|
|
20240712,143600,284230250,3105,3100,3105,3095,373
|
|
20240712,143500,283075605,3105,3095,3105,3095,1075
|
|
20240712,143400,279748320,3100,3100,3100,3100,0
|
|
20240712,143300,279748320,3100,3100,3100,3100,1
|
|
20240712,143200,279745220,3100,3095,3100,3095,439
|
|
20240712,143100,278385370,3100,3100,3100,3100,0
|
|
20240712,143000,278385370,3100,3100,3100,3100,40
|
|
20240712,142900,278261370,3100,3100,3100,3100,0
|
|
20240712,142800,278261370,3100,3100,3100,3100,0
|
|
20240712,142700,278261370,3100,3100,3100,3100,20
|
|
20240712,142600,278199370,3100,3100,3100,3100,0
|
|
20240712,142500,278199370,3100,3095,3100,3095,411
|
|
20240712,142400,276927295,3090,3095,3095,3090,436
|
|
20240712,142300,275579805,3090,3095,3095,3090,401
|
|
20240712,142200,274340710,3095,3095,3095,3095,0
|
|
20240712,142100,274340710,3095,3095,3095,3095,12
|
|
20240712,142000,274303570,3095,3095,3095,3095,0
|
|
20240712,141900,274303570,3095,3095,3105,3095,389
|
|
20240712,141800,273099090,3095,3095,3095,3095,230
|
|
20240712,141700,272387240,3100,3100,3100,3100,0
|
|
20240712,141600,272387240,3100,3100,3100,3100,0
|
|
20240712,141500,272387240,3100,3100,3100,3100,400
|
|
20240712,141400,271147240,3105,3105,3105,3105,0
|
|
20240712,141300,271147240,3105,3105,3105,3105,0
|
|
20240712,141200,271147240,3105,3095,3105,3085,1327
|
|
20240712,141100,267049505,3105,3100,3105,3100,11
|
|
20240712,141000,267015355,3100,3105,3105,3090,145
|
|
20240712,140900,266567030,3105,3105,3105,3105,0
|
|
20240712,140800,266567030,3105,3105,3105,3105,10
|
|
20240712,140700,266535980,3095,3095,3095,3095,65
|
|
20240712,140600,266334805,3105,3105,3105,3105,0
|
|
20240712,140500,266334805,3105,3095,3105,3095,219
|
|
20240712,140400,265656810,3105,3105,3105,3105,0
|
|
20240712,140300,265656810,3105,3105,3105,3105,0
|
|
20240712,140200,265656810,3105,3105,3105,3105,60
|
|
20240712,140100,265470510,3105,3105,3105,3105,100
|
|
20240712,140000,265160010,3105,3105,3105,3105,0
|
|
20240712,135900,265160010,3105,3105,3105,3105,50
|
|
20240712,135800,265004760,3105,3100,3105,3100,89
|
|
20240712,135700,264728800,3105,3105,3105,3105,0
|
|
20240712,135600,264728800,3105,3105,3105,3100,75
|
|
20240712,135500,264495975,3100,3100,3100,3100,14
|
|
20240712,135400,264452575,3100,3100,3100,3100,319
|
|
20240712,135300,263463675,3100,3100,3100,3100,0
|
|
20240712,135200,263463675,3100,3100,3100,3100,0
|
|
20240712,135100,263463675,3100,3100,3100,3100,1
|
|
20240712,135000,263460575,3100,3100,3100,3100,10
|
|
20240712,134900,263429575,3100,3100,3100,3100,0
|
|
20240712,134800,263429575,3100,3100,3100,3100,0
|
|
20240712,134700,263429575,3100,3100,3100,3100,0
|
|
20240712,134600,263429575,3100,3100,3100,3100,9
|
|
20240712,134500,263401675,3100,3100,3100,3100,0
|
|
20240712,134400,263401675,3100,3100,3100,3100,0
|
|
20240712,134300,263401675,3100,3090,3100,3090,690
|
|
20240712,134200,261268975,3100,3090,3100,3090,710
|
|
20240712,134100,259074975,3100,3100,3100,3100,0
|
|
20240712,134000,259074975,3100,3100,3100,3100,50
|
|
20240712,133900,258919975,3100,3095,3100,3090,61
|
|
20240712,133800,258731460,3095,3095,3095,3095,760
|
|
20240712,133700,256379260,3095,3095,3095,3095,1311
|
|
20240712,133600,252321715,3100,3100,3100,3100,0
|
|
20240712,133500,252321715,3100,3100,3100,3100,0
|
|
20240712,133400,252321715,3100,3100,3100,3100,134
|
|
20240712,133300,251906315,3100,3095,3100,3095,1303
|
|
20240712,133200,247873515,3095,3095,3095,3095,478
|
|
20240712,133100,246394105,3090,3095,3095,3090,150
|
|
20240712,133000,245930595,3100,3100,3100,3100,3
|
|
20240712,132900,245921295,3095,3095,3095,3095,0
|
|
20240712,132800,245921295,3095,3100,3100,3095,83
|
|
20240712,132700,245664105,3105,3105,3105,3105,10
|
|
20240712,132600,245633055,3105,3100,3105,3100,309
|
|
20240712,132500,244675130,3100,3100,3100,3100,273
|
|
20240712,132400,243828830,3100,3100,3100,3100,2
|
|
20240712,132300,243822630,3100,3090,3100,3090,197
|
|
20240712,132200,243213365,3095,3095,3095,3090,14
|
|
20240712,132100,243170040,3105,3105,3105,3105,0
|
|
20240712,132000,243170040,3105,3105,3105,3105,0
|
|
20240712,131900,243170040,3105,3105,3105,3105,0
|
|
20240712,131800,243170040,3105,3105,3105,3105,0
|
|
20240712,131700,243170040,3105,3105,3105,3105,0
|
|
20240712,131600,243170040,3105,3105,3105,3105,0
|
|
20240712,131500,243170040,3105,3105,3105,3105,0
|
|
20240712,131400,243170040,3105,3105,3105,3105,0
|
|
20240712,131300,243170040,3105,3105,3105,3105,13
|
|
20240712,131200,243129675,3105,3105,3105,3105,0
|
|
20240712,131100,243129675,3105,3105,3105,3105,15
|
|
20240712,131000,243083100,3105,3105,3105,3105,0
|
|
20240712,130900,243083100,3105,3105,3105,3105,0
|
|
20240712,130800,243083100,3105,3100,3105,3090,1332
|
|
20240712,130700,238965045,3105,3105,3105,3105,0
|
|
20240712,130600,238965045,3105,3105,3105,3105,0
|
|
20240712,130500,238965045,3105,3105,3105,3105,0
|
|
20240712,130400,238965045,3105,3105,3105,3105,2
|
|
20240712,130300,238958835,3105,3105,3105,3105,0
|
|
20240712,130200,238958835,3105,3105,3105,3105,0
|
|
20240712,130100,238958835,3105,3105,3105,3105,4
|
|
20240712,130000,238946415,3100,3100,3100,3100,0
|
|
20240712,125900,238946415,3100,3100,3100,3100,0
|
|
20240712,125800,238946415,3100,3105,3105,3100,602
|
|
20240712,125700,237079715,3105,3105,3105,3105,1
|
|
20240712,125600,237076610,3105,3105,3105,3105,21
|
|
20240712,125500,237011405,3100,3100,3100,3100,300
|
|
20240712,125400,236081405,3105,3100,3105,3100,332
|
|
20240712,125300,235052155,3100,3100,3100,3100,0
|
|
20240712,125200,235052155,3100,3100,3100,3100,1
|
|
20240712,125100,235049055,3100,3095,3100,3095,79
|
|
20240712,125000,234804500,3095,3100,3100,3095,41
|
|
20240712,124900,234677555,3100,3100,3100,3100,0
|
|
20240712,124800,234677555,3100,3100,3100,3100,0
|
|
20240712,124700,234677555,3100,3095,3100,3095,336
|
|
20240712,124600,233637420,3095,3095,3095,3095,0
|
|
20240712,124500,233637420,3095,3095,3095,3095,10
|
|
20240712,124400,233606470,3095,3095,3095,3095,63
|
|
20240712,124300,233411485,3100,3100,3100,3100,1
|
|
20240712,124200,233408385,3100,3100,3100,3100,754
|
|
20240712,124100,231070985,3100,3100,3100,3100,10
|
|
20240712,124000,231039985,3100,3090,3100,3090,2
|
|
20240712,123900,231033795,3100,3100,3100,3100,0
|
|
20240712,123800,231033795,3100,3100,3100,3100,0
|
|
20240712,123700,231033795,3100,3100,3100,3100,1
|
|
20240712,123600,231030695,3100,3100,3100,3100,16
|
|
20240712,123500,230981095,3100,3100,3100,3100,1
|
|
20240712,123400,230977995,3100,3090,3100,3090,55
|
|
20240712,123300,230807995,3100,3095,3100,3090,6001
|
|
20240712,123200,212262855,3100,3100,3100,3100,0
|
|
20240712,123100,212262855,3100,3100,3100,3100,0
|
|
20240712,123000,212262855,3100,3100,3100,3100,0
|
|
20240712,122900,212262855,3100,3100,3100,3100,0
|
|
20240712,122800,212262855,3100,3100,3100,3100,0
|
|
20240712,122700,212262855,3100,3100,3100,3100,26
|
|
20240712,122600,212182255,3100,3100,3100,3100,0
|
|
20240712,122500,212182255,3100,3100,3100,3100,4
|
|
20240712,122400,212169855,3095,3095,3095,3095,380
|
|
20240712,122300,210993755,3100,3100,3100,3100,11
|
|
20240712,122200,210959655,3100,3100,3100,3100,20
|
|
20240712,122100,210897655,3100,3095,3100,3095,803
|
|
20240712,122000,208412355,3100,3100,3100,3100,4
|
|
20240712,121900,208399955,3095,3095,3095,3095,2000
|
|
20240712,121800,202209955,3100,3100,3100,3100,10
|
|
20240712,121700,202178955,3100,3100,3100,3095,39
|
|
20240712,121600,202058105,3100,3100,3100,3100,11
|
|
20240712,121500,202024005,3100,3100,3100,3095,1004
|
|
20240712,121400,198916605,3100,3100,3100,3100,1
|
|
20240712,121300,198913505,3100,3100,3100,3100,0
|
|
20240712,121200,198913505,3100,3100,3100,3100,260
|
|
20240712,121100,198107505,3105,3105,3105,3105,11
|
|
20240712,121000,198073350,3105,3100,3105,3100,281
|
|
20240712,120900,197202245,3110,3110,3110,3110,0
|
|
20240712,120800,197202245,3110,3110,3110,3110,0
|
|
20240712,120700,197202245,3110,3110,3110,3110,4
|
|
20240712,120600,197189805,3110,3100,3110,3100,8
|
|
20240712,120500,197164995,3110,3110,3110,3110,0
|
|
20240712,120400,197164995,3110,3110,3110,3110,80
|
|
20240712,120300,196916195,3110,3110,3110,3110,5
|
|
20240712,120200,196900645,3110,3110,3110,3110,0
|
|
20240712,120100,196900645,3110,3110,3110,3110,9
|
|
20240712,120000,196872655,3110,3100,3110,3100,271
|
|
20240712,115900,196032545,3110,3110,3110,3110,1
|
|
20240712,115800,196029435,3100,3100,3100,3100,0
|
|
20240712,115700,196029435,3100,3100,3100,3100,400
|
|
20240712,115600,194789435,3110,3110,3110,3110,0
|
|
20240712,115500,194789435,3110,3110,3110,3110,0
|
|
20240712,115400,194789435,3110,3110,3110,3110,0
|
|
20240712,115300,194789435,3110,3110,3110,3110,2
|
|
20240712,115200,194783215,3110,3110,3110,3110,0
|
|
20240712,115100,194783215,3110,3110,3110,3110,1
|
|
20240712,115000,194780105,3100,3100,3110,3100,61
|
|
20240712,114900,194590995,3100,3110,3110,3100,118
|
|
20240712,114800,194224195,3110,3110,3110,3110,118
|
|
20240712,114700,193857215,3110,3100,3110,3095,800
|
|
20240712,114600,191377690,3110,3110,3110,3110,0
|
|
20240712,114500,191377690,3110,3110,3110,3095,1018
|
|
20240712,114400,188224685,3100,3100,3100,3100,2
|
|
20240712,114300,188218485,3110,3110,3110,3110,20
|
|
20240712,114200,188156285,3110,3110,3110,3110,0
|
|
20240712,114100,188156285,3110,3110,3110,3110,0
|
|
20240712,114000,188156285,3110,3110,3110,3110,0
|
|
20240712,113900,188156285,3110,3105,3110,3105,768
|
|
20240712,113800,185768305,3105,3105,3105,3105,41
|
|
20240712,113700,185641000,3110,3105,3110,3105,174
|
|
20240712,113600,185100710,3110,3110,3110,3110,50
|
|
20240712,113500,184945210,3110,3110,3110,3110,0
|
|
20240712,113400,184945210,3110,3110,3110,3110,0
|
|
20240712,113300,184945210,3110,3110,3110,3110,0
|
|
20240712,113200,184945210,3110,3110,3110,3110,0
|
|
20240712,113100,184945210,3110,3110,3110,3110,1
|
|
20240712,113000,184942100,3100,3100,3100,3100,1
|
|
20240712,112900,184939000,3110,3110,3110,3110,0
|
|
20240712,112800,184939000,3110,3110,3110,3110,0
|
|
20240712,112700,184939000,3110,3110,3110,3110,0
|
|
20240712,112600,184939000,3110,3110,3110,3110,1
|
|
20240712,112500,184935890,3110,3110,3110,3110,2
|
|
20240712,112400,184929670,3110,3110,3110,3110,0
|
|
20240712,112300,184929670,3110,3100,3110,3100,103
|
|
20240712,112200,184610340,3110,3100,3110,3100,142
|
|
20240712,112100,184169770,3105,3105,3105,3105,0
|
|
20240712,112000,184169770,3105,3105,3105,3105,0
|
|
20240712,111900,184169770,3105,3105,3105,3100,4228
|
|
20240712,111800,171061920,3110,3110,3110,3110,100
|
|
20240712,111700,170750920,3110,3110,3110,3110,0
|
|
20240712,111600,170750920,3110,3110,3110,3110,0
|
|
20240712,111500,170750920,3110,3110,3110,3110,0
|
|
20240712,111400,170750920,3110,3110,3110,3110,0
|
|
20240712,111300,170750920,3110,3110,3110,3110,1
|
|
20240712,111200,170747810,3115,3115,3115,3115,0
|
|
20240712,111100,170747810,3115,3115,3115,3115,0
|
|
20240712,111000,170747810,3115,3115,3115,3115,1
|
|
20240712,110900,170744695,3115,3115,3115,3115,1
|
|
20240712,110800,170741580,3100,3105,3105,3100,100
|
|
20240712,110700,170431565,3115,3115,3115,3115,0
|
|
20240712,110600,170431565,3115,3115,3115,3115,102
|
|
20240712,110500,170113835,3115,3110,3115,3110,14
|
|
20240712,110400,170070280,3100,3100,3100,3100,206
|
|
20240712,110300,169431680,3110,3110,3110,3110,15
|
|
20240712,110200,169385030,3095,3110,3110,3095,186
|
|
20240712,110100,168807630,3105,3105,3105,3105,100
|
|
20240712,110000,168497130,3110,3110,3110,3110,60
|
|
20240712,105900,168310530,3110,3110,3110,3110,2
|
|
20240712,105800,168304310,3095,3105,3105,3095,2810
|
|
20240712,105700,159602950,3115,3115,3115,3115,0
|
|
20240712,105600,159602950,3115,3115,3115,3115,1
|
|
20240712,105500,159599835,3110,3110,3110,3110,1
|
|
20240712,105400,159596725,3115,3115,3115,3115,1
|
|
20240712,105300,159593610,3100,3105,3105,3100,300
|
|
20240712,105200,158663400,3115,3115,3115,3115,0
|
|
20240712,105100,158663400,3115,3115,3115,3115,0
|
|
20240712,105000,158663400,3115,3115,3115,3115,1
|
|
20240712,104900,158660285,3115,3115,3115,3115,14
|
|
20240712,104800,158616675,3115,3115,3115,3115,0
|
|
20240712,104700,158616675,3115,3115,3115,3115,0
|
|
20240712,104600,158616675,3115,3115,3115,3115,3
|
|
20240712,104500,158607330,3115,3115,3115,3115,0
|
|
20240712,104400,158607330,3115,3115,3115,3115,0
|
|
20240712,104300,158607330,3115,3115,3115,3115,0
|
|
20240712,104200,158607330,3115,3115,3115,3110,14
|
|
20240712,104100,158563755,3115,3115,3115,3115,10
|
|
20240712,104000,158532605,3115,3115,3115,3115,0
|
|
20240712,103900,158532605,3115,3105,3115,3095,10001
|
|
20240712,103800,127562750,3105,3105,3105,3105,1
|
|
20240712,103700,127559645,3115,3115,3115,3115,0
|
|
20240712,103600,127559645,3115,3115,3115,3115,0
|
|
20240712,103500,127559645,3115,3115,3115,3115,0
|
|
20240712,103400,127559645,3115,3115,3115,3115,0
|
|
20240712,103300,127559645,3115,3115,3115,3115,16
|
|
20240712,103200,127509805,3115,3115,3115,3115,0
|
|
20240712,103100,127509805,3115,3115,3115,3115,0
|
|
20240712,103000,127509805,3115,3115,3115,3115,0
|
|
20240712,102900,127509805,3115,3115,3115,3115,3
|
|
20240712,102800,127500460,3100,3110,3110,3100,70
|
|
20240712,102700,127282990,3115,3115,3115,3115,0
|
|
20240712,102600,127282990,3115,3115,3115,3115,25
|
|
20240712,102500,127205115,3115,3115,3115,3115,0
|
|
20240712,102400,127205115,3115,3115,3115,3115,0
|
|
20240712,102300,127205115,3115,3115,3115,3115,12
|
|
20240712,102200,127167735,3115,3110,3115,3110,12
|
|
20240712,102100,127130365,3115,3115,3115,3115,0
|
|
20240712,102000,127130365,3115,3115,3115,3115,10
|
|
20240712,101900,127099215,3110,3115,3115,3110,180
|
|
20240712,101800,126538815,3110,3115,3115,3110,140
|
|
20240712,101700,126103215,3115,3115,3115,3115,0
|
|
20240712,101600,126103215,3115,3115,3115,3110,60
|
|
20240712,101500,125916540,3105,3105,3105,3105,100
|
|
20240712,101400,125606040,3110,3110,3110,3110,22
|
|
20240712,101300,125537620,3115,3115,3115,3115,22
|
|
20240712,101200,125469090,3120,3115,3120,3115,21
|
|
20240712,101100,125403670,3115,3115,3115,3115,50
|
|
20240712,101000,125247920,3115,3115,3115,3115,0
|
|
20240712,100900,125247920,3115,3115,3115,3115,50
|
|
20240712,100800,125092170,3120,3120,3120,3120,0
|
|
20240712,100700,125092170,3120,3110,3120,3095,6067
|
|
20240712,100600,106296655,3110,3115,3120,3110,90
|
|
20240712,100500,106016660,3110,3110,3110,3110,1128
|
|
20240712,100400,102508580,3110,3110,3110,3110,577
|
|
20240712,100300,100714110,3110,3110,3110,3110,2
|
|
20240712,100200,100707890,3110,3110,3110,3110,10
|
|
20240712,100100,100676790,3110,3120,3120,3105,368
|
|
20240712,100000,99533940,3120,3120,3120,3120,0
|
|
20240712,095900,99533940,3120,3120,3120,3120,0
|
|
20240712,095800,99533940,3120,3120,3120,3120,38
|
|
20240712,095700,99415380,3120,3120,3120,3120,51
|
|
20240712,095600,99256260,3120,3115,3120,3115,60
|
|
20240712,095500,99069320,3120,3120,3125,3120,866
|
|
20240712,095400,96366250,3125,3120,3125,3120,604
|
|
20240712,095300,94481600,3120,3120,3120,3120,204
|
|
20240712,095200,93845120,3120,3120,3120,3120,634
|
|
20240712,095100,91867040,3110,3110,3110,3110,200
|
|
20240712,095000,91245040,3105,3105,3105,3105,0
|
|
20240712,094900,91245040,3105,3105,3105,3105,0
|
|
20240712,094800,91245040,3105,3105,3105,3105,0
|
|
20240712,094700,91245040,3105,3110,3110,3105,27
|
|
20240712,094600,91161105,3120,3120,3120,3120,3
|
|
20240712,094500,91151745,3120,3120,3120,3120,1
|
|
20240712,094400,91148625,3120,3115,3120,3115,338
|
|
20240712,094300,90095745,3115,3115,3115,3105,103
|
|
20240712,094200,89775395,3115,3115,3115,3115,58
|
|
20240712,094100,89594725,3115,3115,3115,3115,54
|
|
20240712,094000,89426515,3115,3110,3115,3105,1058
|
|
20240712,093900,86135875,3110,3110,3110,3110,0
|
|
20240712,093800,86135875,3110,3110,3110,3110,4
|
|
20240712,093700,86123435,3110,3105,3110,3105,11
|
|
20240712,093600,86089235,3110,3105,3110,3105,10
|
|
20240712,093500,86058140,3095,3095,3095,3095,0
|
|
20240712,093400,86058140,3095,3110,3110,3095,2932
|
|
20240712,093300,76982110,3110,3110,3110,3110,0
|
|
20240712,093200,76982110,3110,3110,3110,3110,0
|
|
20240712,093100,76982110,3110,3110,3110,3110,20
|
|
20240712,093000,76919910,3115,3115,3115,3115,0
|
|
20240712,092900,76919910,3115,3110,3115,3110,159
|
|
20240712,092800,76425355,3095,3100,3100,3095,1503
|
|
20240712,092700,71773520,3100,3100,3100,3100,100
|
|
20240712,092600,71463520,3095,3095,3095,3095,1283
|
|
20240712,092500,67492635,3095,3100,3100,3095,2880
|
|
20240712,092400,58579025,3095,3095,3095,3095,0
|
|
20240712,092300,58579025,3095,3095,3095,3095,0
|
|
20240712,092200,58579025,3095,3105,3105,3095,6000
|
|
20240712,092100,39981630,3105,3110,3110,3105,3000
|
|
20240712,092000,30666335,3110,3110,3110,3110,41
|
|
20240712,091900,30538825,3110,3110,3110,3110,10
|
|
20240712,091800,30507725,3110,3110,3110,3110,4
|
|
20240712,091700,30495285,3105,3110,3110,3105,62
|
|
20240712,091600,30302695,3110,3105,3110,3105,1571
|
|
20240712,091500,25424590,3105,3105,3105,3105,176
|
|
20240712,091400,24878110,3105,3105,3105,3105,30
|
|
20240712,091300,24784960,3105,3105,3105,3105,0
|
|
20240712,091200,24784960,3105,3105,3105,3105,815
|
|
20240712,091100,22254385,3110,3115,3115,3110,427
|
|
20240712,091000,20926405,3120,3120,3120,3120,16
|
|
20240712,090900,20876485,3120,3120,3120,3120,1
|
|
20240712,090800,20873365,3120,3120,3120,3120,210
|
|
20240712,090700,20218165,3110,3110,3110,3110,10
|
|
20240712,090600,20187065,3100,3100,3100,3100,20
|
|
20240712,090500,20125065,3120,3120,3120,3120,1
|
|
20240712,090400,20121945,3120,3100,3120,3100,3341
|
|
20240712,090300,9704845,3100,3100,3100,3100,1
|
|
20240712,090200,9701745,3100,3110,3110,3100,1895
|
|
20240712,090100,3821120,3110,3110,3110,3110,1001
|
|
20240712,090000,708010,3110,3120,3120,3110,227
|