652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,194900,92453370,3265,3265,3265,3265,1090
|
|
20240712,194800,92453370,3265,3265,3265,3265,0
|
|
20240712,194700,92453370,3265,3265,3265,3265,0
|
|
20240712,194600,92453370,3265,3265,3265,3265,0
|
|
20240712,194500,92453370,3265,3265,3265,3265,0
|
|
20240712,194400,92453370,3265,3265,3265,3265,0
|
|
20240712,194300,92453370,3265,3265,3265,3265,0
|
|
20240712,194200,92453370,3265,3265,3265,3265,0
|
|
20240712,194100,92453370,3265,3265,3265,3265,0
|
|
20240712,194000,92453370,3265,3265,3265,3265,0
|
|
20240712,193900,92453370,3265,3265,3265,3265,0
|
|
20240712,193800,92453370,3265,3265,3265,3265,0
|
|
20240712,193700,92453370,3265,3265,3265,3265,0
|
|
20240712,193600,92453370,3265,3265,3265,3265,0
|
|
20240712,193500,92453370,3265,3265,3265,3265,0
|
|
20240712,193400,92453370,3265,3265,3265,3265,0
|
|
20240712,193300,92453370,3265,3265,3265,3265,0
|
|
20240712,193200,92453370,3265,3265,3265,3265,0
|
|
20240712,193100,92453370,3265,3265,3265,3265,0
|
|
20240712,193000,92453370,3265,3265,3265,3265,0
|
|
20240712,192900,92453370,3265,3265,3265,3265,0
|
|
20240712,192800,92453370,3265,3265,3265,3265,0
|
|
20240712,192700,92453370,3265,3265,3265,3265,0
|
|
20240712,192600,92453370,3265,3265,3265,3265,0
|
|
20240712,192500,92453370,3265,3265,3265,3265,0
|
|
20240712,192400,92453370,3265,3265,3265,3265,0
|
|
20240712,192300,92453370,3265,3265,3265,3265,0
|
|
20240712,192200,92453370,3265,3265,3265,3265,0
|
|
20240712,192100,92453370,3265,3265,3265,3265,0
|
|
20240712,192000,92453370,3265,3265,3265,3265,0
|
|
20240712,191900,92453370,3265,3265,3265,3265,1090
|
|
20240712,191800,92453370,3265,3265,3265,3265,0
|
|
20240712,191700,92453370,3265,3265,3265,3265,0
|
|
20240712,191600,92453370,3265,3265,3265,3265,0
|
|
20240712,191500,92453370,3265,3265,3265,3265,0
|
|
20240712,191400,92453370,3265,3265,3265,3265,0
|
|
20240712,191300,92453370,3265,3265,3265,3265,0
|
|
20240712,191200,92453370,3265,3265,3265,3265,0
|
|
20240712,191100,92453370,3265,3265,3265,3265,0
|
|
20240712,191000,92453370,3265,3265,3265,3265,0
|
|
20240712,190900,92453370,3265,3265,3265,3265,0
|
|
20240712,190800,92453370,3265,3265,3265,3265,0
|
|
20240712,190700,92453370,3265,3265,3265,3265,0
|
|
20240712,190600,92453370,3265,3265,3265,3265,0
|
|
20240712,190500,92453370,3265,3265,3265,3265,0
|
|
20240712,190400,92453370,3265,3265,3265,3265,0
|
|
20240712,190300,92453370,3265,3265,3265,3265,0
|
|
20240712,190200,92453370,3265,3265,3265,3265,0
|
|
20240712,190100,92453370,3265,3265,3265,3265,0
|
|
20240712,190000,92453370,3265,3265,3265,3265,0
|
|
20240712,185900,92453370,3265,3265,3265,3265,0
|
|
20240712,185800,92453370,3265,3265,3265,3265,0
|
|
20240712,185700,92453370,3265,3265,3265,3265,0
|
|
20240712,185600,92453370,3265,3265,3265,3265,0
|
|
20240712,185500,92453370,3265,3265,3265,3265,0
|
|
20240712,185400,92453370,3265,3265,3265,3265,0
|
|
20240712,185300,92453370,3265,3265,3265,3265,0
|
|
20240712,185200,92453370,3265,3265,3265,3265,0
|
|
20240712,185100,92453370,3265,3265,3265,3265,0
|
|
20240712,185000,92453370,3265,3265,3265,3265,0
|
|
20240712,184900,92453370,3265,3265,3265,3265,1090
|
|
20240712,184800,92453370,3265,3265,3265,3265,0
|
|
20240712,184700,92453370,3265,3265,3265,3265,0
|
|
20240712,184600,92453370,3265,3265,3265,3265,0
|
|
20240712,184500,92453370,3265,3265,3265,3265,0
|
|
20240712,184400,92453370,3265,3265,3265,3265,0
|
|
20240712,184300,92453370,3265,3265,3265,3265,0
|
|
20240712,184200,92453370,3265,3265,3265,3265,0
|
|
20240712,184100,92453370,3265,3265,3265,3265,0
|
|
20240712,184000,92453370,3265,3265,3265,3265,0
|
|
20240712,183900,92453370,3265,3265,3265,3265,0
|
|
20240712,183800,92453370,3265,3265,3265,3265,0
|
|
20240712,183700,92453370,3265,3265,3265,3265,0
|
|
20240712,183600,92453370,3265,3265,3265,3265,0
|
|
20240712,183500,92453370,3265,3265,3265,3265,0
|
|
20240712,183400,92453370,3265,3265,3265,3265,0
|
|
20240712,183300,92453370,3265,3265,3265,3265,0
|
|
20240712,183200,92453370,3265,3265,3265,3265,0
|
|
20240712,183100,92453370,3265,3265,3265,3265,0
|
|
20240712,183000,92453370,3265,3265,3265,3265,0
|
|
20240712,182900,92453370,3265,3265,3265,3265,0
|
|
20240712,182800,92453370,3265,3265,3265,3265,0
|
|
20240712,182700,92453370,3265,3265,3265,3265,0
|
|
20240712,182600,92453370,3265,3265,3265,3265,0
|
|
20240712,182500,92453370,3265,3265,3265,3265,0
|
|
20240712,182400,92453370,3265,3265,3265,3265,0
|
|
20240712,182300,92453370,3265,3265,3265,3265,0
|
|
20240712,182200,92453370,3265,3265,3265,3265,0
|
|
20240712,182100,92453370,3265,3265,3265,3265,0
|
|
20240712,182000,92453370,3265,3265,3265,3265,0
|
|
20240712,181900,92453370,3265,3265,3265,3265,1090
|
|
20240712,181800,92453370,3265,3265,3265,3265,0
|
|
20240712,181700,92453370,3265,3265,3265,3265,0
|
|
20240712,181600,92453370,3265,3265,3265,3265,0
|
|
20240712,181500,92453370,3265,3265,3265,3265,0
|
|
20240712,181400,92453370,3265,3265,3265,3265,0
|
|
20240712,181300,92453370,3265,3265,3265,3265,0
|
|
20240712,181200,92453370,3265,3265,3265,3265,0
|
|
20240712,181100,92453370,3265,3265,3265,3265,0
|
|
20240712,181000,92453370,3265,3265,3265,3265,0
|
|
20240712,180900,92453370,3265,3265,3265,3265,0
|
|
20240712,180800,92453370,3265,3265,3265,3265,0
|
|
20240712,180700,92453370,3265,3265,3265,3265,0
|
|
20240712,180600,92453370,3265,3265,3265,3265,0
|
|
20240712,180500,92453370,3265,3265,3265,3265,0
|
|
20240712,180400,92453370,3265,3265,3265,3265,0
|
|
20240712,180300,92453370,3265,3265,3265,3265,0
|
|
20240712,180200,92453370,3265,3265,3265,3265,0
|
|
20240712,180100,92453370,3265,3265,3265,3265,0
|
|
20240712,180000,92453370,3265,3265,3265,3265,0
|
|
20240712,175900,92453370,3265,3265,3265,3265,0
|
|
20240712,175800,92453370,3265,3265,3265,3265,0
|
|
20240712,175700,92453370,3265,3265,3265,3265,0
|
|
20240712,175600,92453370,3265,3265,3265,3265,0
|
|
20240712,175500,92453370,3265,3265,3265,3265,0
|
|
20240712,175400,92453370,3265,3265,3265,3265,0
|
|
20240712,175300,92453370,3265,3265,3265,3265,0
|
|
20240712,175200,92453370,3265,3265,3265,3265,0
|
|
20240712,175100,92453370,3265,3265,3265,3265,0
|
|
20240712,175000,92453370,3265,3265,3265,3265,0
|
|
20240712,174900,92453370,3265,3265,3265,3265,1090
|
|
20240712,174800,92453370,3265,3265,3265,3265,0
|
|
20240712,174700,92453370,3265,3265,3265,3265,0
|
|
20240712,174600,92453370,3265,3265,3265,3265,0
|
|
20240712,174500,92453370,3265,3265,3265,3265,0
|
|
20240712,174400,92453370,3265,3265,3265,3265,0
|
|
20240712,174300,92453370,3265,3265,3265,3265,0
|
|
20240712,174200,92453370,3265,3265,3265,3265,0
|
|
20240712,174100,92453370,3265,3265,3265,3265,0
|
|
20240712,174000,92453370,3265,3265,3265,3265,0
|
|
20240712,173900,92453370,3265,3265,3265,3265,0
|
|
20240712,173800,92453370,3265,3265,3265,3265,0
|
|
20240712,173700,92453370,3265,3265,3265,3265,0
|
|
20240712,173600,92453370,3265,3265,3265,3265,0
|
|
20240712,173500,92453370,3265,3265,3265,3265,0
|
|
20240712,173400,92453370,3265,3265,3265,3265,0
|
|
20240712,173300,92453370,3265,3265,3265,3265,0
|
|
20240712,173200,92453370,3265,3265,3265,3265,0
|
|
20240712,173100,92453370,3265,3265,3265,3265,0
|
|
20240712,173000,92453370,3265,3265,3265,3265,0
|
|
20240712,172900,92453370,3265,3265,3265,3265,0
|
|
20240712,172800,92453370,3265,3265,3265,3265,0
|
|
20240712,172700,92453370,3265,3265,3265,3265,0
|
|
20240712,172600,92453370,3265,3265,3265,3265,0
|
|
20240712,172500,92453370,3265,3265,3265,3265,0
|
|
20240712,172400,92453370,3265,3265,3265,3265,0
|
|
20240712,172300,92453370,3265,3265,3265,3265,0
|
|
20240712,172200,92453370,3265,3265,3265,3265,0
|
|
20240712,172100,92453370,3265,3265,3265,3265,0
|
|
20240712,172000,92453370,3265,3265,3265,3265,0
|
|
20240712,171900,92453370,3265,3265,3265,3265,1090
|
|
20240712,171800,92453370,3265,3265,3265,3265,0
|
|
20240712,171700,92453370,3265,3265,3265,3265,0
|
|
20240712,171600,92453370,3265,3265,3265,3265,0
|
|
20240712,171500,92453370,3265,3265,3265,3265,0
|
|
20240712,171400,92453370,3265,3265,3265,3265,0
|
|
20240712,171300,92453370,3265,3265,3265,3265,0
|
|
20240712,171200,92453370,3265,3265,3265,3265,0
|
|
20240712,171100,92453370,3265,3265,3265,3265,0
|
|
20240712,171000,92453370,3265,3265,3265,3265,0
|
|
20240712,170900,92453370,3265,3265,3265,3265,0
|
|
20240712,170800,92453370,3265,3265,3265,3265,0
|
|
20240712,170700,92453370,3265,3265,3265,3265,0
|
|
20240712,170600,92453370,3265,3265,3265,3265,0
|
|
20240712,170500,92453370,3265,3265,3265,3265,0
|
|
20240712,170400,92453370,3265,3265,3265,3265,0
|
|
20240712,170300,92453370,3265,3265,3265,3265,0
|
|
20240712,170200,92453370,3265,3265,3265,3265,0
|
|
20240712,170100,92453370,3265,3265,3265,3265,0
|
|
20240712,170000,92453370,3265,3265,3265,3265,0
|
|
20240712,165900,92453370,3265,3265,3265,3265,0
|
|
20240712,165800,92453370,3265,3265,3265,3265,0
|
|
20240712,165700,92453370,3265,3265,3265,3265,0
|
|
20240712,165600,92453370,3265,3265,3265,3265,0
|
|
20240712,165500,92453370,3265,3265,3265,3265,0
|
|
20240712,165400,92453370,3265,3265,3265,3265,0
|
|
20240712,165300,92453370,3265,3265,3265,3265,0
|
|
20240712,165200,92453370,3265,3265,3265,3265,0
|
|
20240712,165100,92453370,3265,3265,3265,3265,0
|
|
20240712,165000,92453370,3265,3265,3265,3265,0
|
|
20240712,164900,92453370,3265,3265,3265,3265,1090
|
|
20240712,164800,92453370,3265,3265,3265,3265,0
|
|
20240712,164700,92453370,3265,3265,3265,3265,0
|
|
20240712,164600,92453370,3265,3265,3265,3265,0
|
|
20240712,164500,92453370,3265,3265,3265,3265,0
|
|
20240712,164400,92453370,3265,3265,3265,3265,0
|
|
20240712,164300,92453370,3265,3265,3265,3265,0
|
|
20240712,164200,92453370,3265,3265,3265,3265,0
|
|
20240712,164100,92453370,3265,3265,3265,3265,0
|
|
20240712,164000,92453370,3265,3265,3265,3265,0
|
|
20240712,163900,92453370,3265,3265,3265,3265,0
|
|
20240712,163800,92453370,3265,3265,3265,3265,0
|
|
20240712,163700,92453370,3265,3265,3265,3265,0
|
|
20240712,163600,92453370,3265,3265,3265,3265,0
|
|
20240712,163500,92453370,3265,3265,3265,3265,0
|
|
20240712,163400,92453370,3265,3265,3265,3265,0
|
|
20240712,163300,92453370,3265,3265,3265,3265,0
|
|
20240712,163200,92453370,3265,3265,3265,3265,0
|
|
20240712,163100,92453370,3265,3265,3265,3265,0
|
|
20240712,163000,92453370,3265,3265,3265,3265,0
|
|
20240712,162900,92453370,3265,3265,3265,3265,0
|
|
20240712,162800,92453370,3265,3265,3265,3265,0
|
|
20240712,162700,92453370,3265,3265,3265,3265,0
|
|
20240712,162600,92453370,3265,3265,3265,3265,0
|
|
20240712,162500,92453370,3265,3265,3265,3265,0
|
|
20240712,162400,92453370,3265,3265,3265,3265,0
|
|
20240712,162300,92453370,3265,3265,3265,3265,0
|
|
20240712,162200,92453370,3265,3265,3265,3265,0
|
|
20240712,162100,92453370,3265,3265,3265,3265,0
|
|
20240712,162000,92453370,3265,3265,3265,3265,0
|
|
20240712,161900,92453370,3265,3265,3265,3265,1090
|
|
20240712,161800,92453370,3265,3265,3265,3265,0
|
|
20240712,161700,92453370,3265,3265,3265,3265,0
|
|
20240712,161600,92453370,3265,3265,3265,3265,0
|
|
20240712,161500,92453370,3265,3265,3265,3265,0
|
|
20240712,161400,92453370,3265,3265,3265,3265,0
|
|
20240712,161300,92453370,3265,3265,3265,3265,0
|
|
20240712,161200,92453370,3265,3265,3265,3265,0
|
|
20240712,161100,92453370,3265,3265,3265,3265,0
|
|
20240712,161000,92453370,3265,3265,3265,3265,0
|
|
20240712,160900,92453370,3265,3265,3265,3265,0
|
|
20240712,160800,92453370,3265,3265,3265,3265,0
|
|
20240712,160700,92453370,3265,3265,3265,3265,0
|
|
20240712,160600,92453370,3265,3265,3265,3265,0
|
|
20240712,160500,92453370,3265,3265,3265,3265,0
|
|
20240712,160400,92453370,3265,3265,3265,3265,0
|
|
20240712,160300,92453370,3265,3265,3265,3265,0
|
|
20240712,160200,92453370,3265,3265,3265,3265,0
|
|
20240712,160100,92453370,3265,3265,3265,3265,0
|
|
20240712,160000,92453370,3265,3265,3265,3265,0
|
|
20240712,155900,92453370,3265,3265,3265,3265,0
|
|
20240712,155800,92453370,3265,3265,3265,3265,0
|
|
20240712,155700,92453370,3265,3265,3265,3265,0
|
|
20240712,155600,92453370,3265,3265,3265,3265,0
|
|
20240712,155500,92453370,3265,3265,3265,3265,0
|
|
20240712,155400,92453370,3265,3265,3265,3265,0
|
|
20240712,155300,92453370,3265,3265,3265,3265,0
|
|
20240712,155200,92453370,3265,3265,3265,3265,0
|
|
20240712,155100,92453370,3265,3265,3265,3265,0
|
|
20240712,155000,92453370,3265,3265,3265,3265,0
|
|
20240712,154900,92453370,3265,3265,3265,3265,1090
|
|
20240712,154800,92453370,3265,3265,3265,3265,0
|
|
20240712,154700,92453370,3265,3265,3265,3265,0
|
|
20240712,154600,92453370,3265,3265,3265,3265,0
|
|
20240712,154500,92453370,3265,3265,3265,3265,0
|
|
20240712,154400,92453370,3265,3265,3265,3265,0
|
|
20240712,154300,92453370,3265,3265,3265,3265,0
|
|
20240712,154200,92453370,3265,3265,3265,3265,0
|
|
20240712,154100,92453370,3265,3265,3265,3265,0
|
|
20240712,154000,92453370,3265,3265,3265,3265,0
|
|
20240712,153900,92453370,3265,3265,3265,3265,0
|
|
20240712,153800,92453370,3265,3265,3265,3265,0
|
|
20240712,153700,92453370,3265,3265,3265,3265,0
|
|
20240712,153600,92453370,3265,3265,3265,3265,0
|
|
20240712,153500,92453370,3265,3265,3265,3265,0
|
|
20240712,153400,92453370,3265,3265,3265,3265,0
|
|
20240712,153300,92453370,3265,3265,3265,3265,0
|
|
20240712,153200,92453370,3265,3265,3265,3265,0
|
|
20240712,153100,92453370,3265,3265,3265,3265,0
|
|
20240712,153000,92453370,3265,3265,3265,3265,1090
|
|
20240712,152900,88894520,3270,3270,3270,3270,0
|
|
20240712,152800,88894520,3270,3270,3270,3270,0
|
|
20240712,152700,88894520,3270,3270,3270,3270,0
|
|
20240712,152600,88894520,3270,3270,3270,3270,0
|
|
20240712,152500,88894520,3270,3270,3270,3270,0
|
|
20240712,152400,88894520,3270,3270,3270,3270,0
|
|
20240712,152300,88894520,3270,3270,3270,3270,0
|
|
20240712,152200,88894520,3270,3270,3270,3270,0
|
|
20240712,152100,88894520,3270,3270,3270,3270,0
|
|
20240712,152000,88894520,3270,3270,3270,3270,0
|
|
20240712,151900,88894520,3270,3270,3270,3270,0
|
|
20240712,151800,88894520,3270,3270,3270,3270,0
|
|
20240712,151700,88894520,3270,3270,3270,3270,0
|
|
20240712,151600,88894520,3270,3265,3270,3265,287
|
|
20240712,151500,87957285,3270,3270,3270,3270,0
|
|
20240712,151400,87957285,3270,3270,3270,3270,0
|
|
20240712,151300,87957285,3270,3270,3270,3270,0
|
|
20240712,151200,87957285,3270,3270,3270,3270,0
|
|
20240712,151100,87957285,3270,3270,3270,3270,0
|
|
20240712,151000,87957285,3270,3275,3275,3270,982
|
|
20240712,150900,84745030,3280,3280,3280,3280,0
|
|
20240712,150800,84745030,3280,3280,3280,3280,0
|
|
20240712,150700,84745030,3280,3280,3280,3280,0
|
|
20240712,150600,84745030,3280,3280,3280,3280,0
|
|
20240712,150500,84745030,3280,3280,3280,3280,0
|
|
20240712,150400,84745030,3280,3280,3280,3280,0
|
|
20240712,150300,84745030,3280,3280,3280,3280,0
|
|
20240712,150200,84745030,3280,3280,3280,3280,0
|
|
20240712,150100,84745030,3280,3280,3280,3280,0
|
|
20240712,150000,84745030,3280,3280,3280,3280,0
|
|
20240712,145900,84745030,3280,3280,3280,3280,0
|
|
20240712,145800,84745030,3280,3280,3280,3280,0
|
|
20240712,145700,84745030,3280,3280,3280,3280,0
|
|
20240712,145600,84745030,3280,3280,3280,3280,0
|
|
20240712,145500,84745030,3280,3280,3280,3280,0
|
|
20240712,145400,84745030,3280,3280,3280,3280,10
|
|
20240712,145300,84712230,3280,3280,3280,3280,0
|
|
20240712,145200,84712230,3280,3280,3280,3280,0
|
|
20240712,145100,84712230,3280,3280,3280,3280,0
|
|
20240712,145000,84712230,3280,3280,3280,3280,0
|
|
20240712,144900,84712230,3280,3280,3280,3280,0
|
|
20240712,144800,84712230,3280,3280,3280,3280,0
|
|
20240712,144700,84712230,3280,3280,3280,3280,199
|
|
20240712,144600,84059510,3290,3290,3290,3290,0
|
|
20240712,144500,84059510,3290,3290,3290,3290,0
|
|
20240712,144400,84059510,3290,3290,3290,3290,0
|
|
20240712,144300,84059510,3290,3290,3290,3290,0
|
|
20240712,144200,84059510,3290,3290,3290,3290,0
|
|
20240712,144100,84059510,3290,3290,3290,3290,0
|
|
20240712,144000,84059510,3290,3285,3290,3285,50
|
|
20240712,143900,83895025,3280,3280,3280,3280,0
|
|
20240712,143800,83895025,3280,3280,3280,3280,0
|
|
20240712,143700,83895025,3280,3280,3280,3280,0
|
|
20240712,143600,83895025,3280,3280,3280,3280,0
|
|
20240712,143500,83895025,3280,3280,3280,3280,44
|
|
20240712,143400,83750705,3280,3295,3295,3280,320
|
|
20240712,143300,82700685,3295,3295,3295,3295,0
|
|
20240712,143200,82700685,3295,3295,3295,3295,0
|
|
20240712,143100,82700685,3295,3295,3295,3295,0
|
|
20240712,143000,82700685,3295,3295,3295,3295,0
|
|
20240712,142900,82700685,3295,3295,3295,3295,0
|
|
20240712,142800,82700685,3295,3295,3295,3295,0
|
|
20240712,142700,82700685,3295,3295,3295,3295,0
|
|
20240712,142600,82700685,3295,3295,3295,3295,0
|
|
20240712,142500,82700685,3295,3295,3295,3295,0
|
|
20240712,142400,82700685,3295,3295,3295,3295,0
|
|
20240712,142300,82700685,3295,3295,3295,3295,0
|
|
20240712,142200,82700685,3295,3295,3295,3295,0
|
|
20240712,142100,82700685,3295,3295,3295,3295,0
|
|
20240712,142000,82700685,3295,3295,3295,3295,0
|
|
20240712,141900,82700685,3295,3295,3295,3295,0
|
|
20240712,141800,82700685,3295,3295,3295,3295,0
|
|
20240712,141700,82700685,3295,3295,3295,3295,10
|
|
20240712,141600,82667735,3295,3295,3295,3295,0
|
|
20240712,141500,82667735,3295,3295,3295,3295,0
|
|
20240712,141400,82667735,3295,3295,3295,3295,0
|
|
20240712,141300,82667735,3295,3295,3295,3295,0
|
|
20240712,141200,82667735,3295,3295,3295,3295,0
|
|
20240712,141100,82667735,3295,3295,3295,3295,0
|
|
20240712,141000,82667735,3295,3295,3295,3295,0
|
|
20240712,140900,82667735,3295,3295,3295,3295,0
|
|
20240712,140800,82667735,3295,3295,3295,3295,0
|
|
20240712,140700,82667735,3295,3295,3295,3295,0
|
|
20240712,140600,82667735,3295,3295,3295,3295,0
|
|
20240712,140500,82667735,3295,3295,3295,3295,0
|
|
20240712,140400,82667735,3295,3295,3295,3295,0
|
|
20240712,140300,82667735,3295,3295,3295,3295,0
|
|
20240712,140200,82667735,3295,3295,3295,3295,0
|
|
20240712,140100,82667735,3295,3295,3295,3295,0
|
|
20240712,140000,82667735,3295,3295,3295,3295,0
|
|
20240712,135900,82667735,3295,3295,3295,3295,0
|
|
20240712,135800,82667735,3295,3295,3295,3295,0
|
|
20240712,135700,82667735,3295,3295,3295,3295,0
|
|
20240712,135600,82667735,3295,3295,3295,3295,0
|
|
20240712,135500,82667735,3295,3295,3295,3295,0
|
|
20240712,135400,82667735,3295,3295,3295,3295,0
|
|
20240712,135300,82667735,3295,3295,3295,3295,0
|
|
20240712,135200,82667735,3295,3295,3295,3295,0
|
|
20240712,135100,82667735,3295,3295,3295,3295,0
|
|
20240712,135000,82667735,3295,3295,3295,3295,0
|
|
20240712,134900,82667735,3295,3295,3295,3295,0
|
|
20240712,134800,82667735,3295,3295,3295,3295,0
|
|
20240712,134700,82667735,3295,3295,3295,3295,0
|
|
20240712,134600,82667735,3295,3295,3295,3295,0
|
|
20240712,134500,82667735,3295,3295,3295,3295,0
|
|
20240712,134400,82667735,3295,3295,3295,3295,0
|
|
20240712,134300,82667735,3295,3295,3295,3295,0
|
|
20240712,134200,82667735,3295,3295,3295,3295,0
|
|
20240712,134100,82667735,3295,3295,3295,3295,0
|
|
20240712,134000,82667735,3295,3295,3295,3295,0
|
|
20240712,133900,82667735,3295,3295,3295,3295,0
|
|
20240712,133800,82667735,3295,3295,3295,3295,0
|
|
20240712,133700,82667735,3295,3295,3295,3295,0
|
|
20240712,133600,82667735,3295,3295,3295,3295,0
|
|
20240712,133500,82667735,3295,3295,3295,3295,0
|
|
20240712,133400,82667735,3295,3295,3295,3295,1
|
|
20240712,133300,82664440,3295,3295,3295,3295,0
|
|
20240712,133200,82664440,3295,3295,3295,3295,0
|
|
20240712,133100,82664440,3295,3295,3295,3295,0
|
|
20240712,133000,82664440,3295,3295,3295,3295,0
|
|
20240712,132900,82664440,3295,3295,3295,3295,0
|
|
20240712,132800,82664440,3295,3295,3295,3295,0
|
|
20240712,132700,82664440,3295,3290,3295,3290,556
|
|
20240712,132600,80835195,3285,3285,3285,3285,509
|
|
20240712,132500,79163130,3285,3285,3285,3285,0
|
|
20240712,132400,79163130,3285,3285,3285,3285,0
|
|
20240712,132300,79163130,3285,3285,3285,3285,0
|
|
20240712,132200,79163130,3285,3285,3285,3285,0
|
|
20240712,132100,79163130,3285,3285,3285,3285,3
|
|
20240712,132000,79153275,3285,3285,3285,3285,0
|
|
20240712,131900,79153275,3285,3285,3285,3285,9
|
|
20240712,131800,79123710,3285,3285,3285,3285,0
|
|
20240712,131700,79123710,3285,3285,3285,3285,0
|
|
20240712,131600,79123710,3285,3285,3285,3285,0
|
|
20240712,131500,79123710,3285,3285,3285,3285,0
|
|
20240712,131400,79123710,3285,3285,3285,3285,0
|
|
20240712,131300,79123710,3285,3285,3285,3285,0
|
|
20240712,131200,79123710,3285,3285,3285,3285,0
|
|
20240712,131100,79123710,3285,3285,3285,3285,0
|
|
20240712,131000,79123710,3285,3285,3285,3285,0
|
|
20240712,130900,79123710,3285,3285,3285,3285,2
|
|
20240712,130800,79117140,3285,3285,3285,3285,0
|
|
20240712,130700,79117140,3285,3285,3285,3285,0
|
|
20240712,130600,79117140,3285,3285,3285,3285,1
|
|
20240712,130500,79113855,3285,3285,3285,3285,0
|
|
20240712,130400,79113855,3285,3285,3285,3285,2
|
|
20240712,130300,79107285,3285,3285,3285,3285,4
|
|
20240712,130200,79094145,3285,3285,3285,3285,1
|
|
20240712,130100,79090860,3285,3285,3285,3285,0
|
|
20240712,130000,79090860,3285,3285,3285,3285,0
|
|
20240712,125900,79090860,3285,3285,3285,3285,0
|
|
20240712,125800,79090860,3285,3285,3285,3285,6
|
|
20240712,125700,79071150,3280,3280,3280,3280,0
|
|
20240712,125600,79071150,3280,3280,3280,3280,0
|
|
20240712,125500,79071150,3280,3280,3280,3280,0
|
|
20240712,125400,79071150,3280,3280,3280,3280,0
|
|
20240712,125300,79071150,3280,3280,3280,3280,0
|
|
20240712,125200,79071150,3280,3280,3280,3280,0
|
|
20240712,125100,79071150,3280,3280,3280,3280,0
|
|
20240712,125000,79071150,3280,3280,3280,3280,0
|
|
20240712,124900,79071150,3280,3285,3285,3280,123
|
|
20240712,124800,78667695,3285,3285,3285,3285,0
|
|
20240712,124700,78667695,3285,3285,3285,3285,0
|
|
20240712,124600,78667695,3285,3285,3285,3285,0
|
|
20240712,124500,78667695,3285,3285,3285,3285,0
|
|
20240712,124400,78667695,3285,3285,3285,3285,0
|
|
20240712,124300,78667695,3285,3285,3285,3285,0
|
|
20240712,124200,78667695,3285,3285,3285,3285,15
|
|
20240712,124100,78618420,3285,3285,3285,3285,3
|
|
20240712,124000,78608565,3285,3285,3285,3285,0
|
|
20240712,123900,78608565,3285,3285,3285,3285,0
|
|
20240712,123800,78608565,3285,3285,3285,3285,0
|
|
20240712,123700,78608565,3285,3285,3285,3285,3
|
|
20240712,123600,78598710,3285,3285,3285,3285,0
|
|
20240712,123500,78598710,3285,3285,3285,3285,0
|
|
20240712,123400,78598710,3285,3285,3285,3285,0
|
|
20240712,123300,78598710,3285,3285,3285,3285,0
|
|
20240712,123200,78598710,3285,3285,3285,3285,0
|
|
20240712,123100,78598710,3285,3285,3285,3285,0
|
|
20240712,123000,78598710,3285,3285,3285,3285,0
|
|
20240712,122900,78598710,3285,3285,3285,3285,0
|
|
20240712,122800,78598710,3285,3285,3285,3285,0
|
|
20240712,122700,78598710,3285,3285,3285,3285,0
|
|
20240712,122600,78598710,3285,3285,3285,3285,0
|
|
20240712,122500,78598710,3285,3285,3285,3285,0
|
|
20240712,122400,78598710,3285,3285,3285,3285,0
|
|
20240712,122300,78598710,3285,3285,3285,3285,0
|
|
20240712,122200,78598710,3285,3285,3285,3270,3
|
|
20240712,122100,78588870,3270,3270,3270,3270,0
|
|
20240712,122000,78588870,3270,3270,3270,3270,10
|
|
20240712,121900,78556170,3285,3285,3285,3285,0
|
|
20240712,121800,78556170,3285,3285,3285,3285,0
|
|
20240712,121700,78556170,3285,3285,3285,3285,0
|
|
20240712,121600,78556170,3285,3285,3285,3285,1
|
|
20240712,121500,78552885,3280,3280,3280,3280,0
|
|
20240712,121400,78552885,3280,3280,3280,3280,100
|
|
20240712,121300,78224885,3280,3280,3280,3280,0
|
|
20240712,121200,78224885,3280,3280,3280,3280,0
|
|
20240712,121100,78224885,3280,3280,3280,3280,0
|
|
20240712,121000,78224885,3280,3280,3280,3280,0
|
|
20240712,120900,78224885,3280,3280,3280,3280,500
|
|
20240712,120800,76584885,3280,3280,3280,3280,1
|
|
20240712,120700,76581605,3265,3265,3265,3265,0
|
|
20240712,120600,76581605,3265,3265,3265,3265,11
|
|
20240712,120500,76545690,3265,3265,3265,3265,0
|
|
20240712,120400,76545690,3265,3265,3265,3265,0
|
|
20240712,120300,76545690,3265,3265,3265,3265,0
|
|
20240712,120200,76545690,3265,3265,3265,3265,0
|
|
20240712,120100,76545690,3265,3265,3265,3265,0
|
|
20240712,120000,76545690,3265,3265,3265,3265,0
|
|
20240712,115900,76545690,3265,3265,3265,3265,0
|
|
20240712,115800,76545690,3265,3270,3270,3265,43
|
|
20240712,115700,76405270,3280,3280,3280,3280,1
|
|
20240712,115600,76401990,3280,3280,3280,3280,0
|
|
20240712,115500,76401990,3280,3280,3280,3280,0
|
|
20240712,115400,76401990,3280,3280,3280,3280,0
|
|
20240712,115300,76401990,3280,3280,3280,3280,0
|
|
20240712,115200,76401990,3280,3280,3280,3280,0
|
|
20240712,115100,76401990,3280,3280,3280,3280,0
|
|
20240712,115000,76401990,3280,3280,3280,3280,0
|
|
20240712,114900,76401990,3280,3280,3280,3280,0
|
|
20240712,114800,76401990,3280,3280,3280,3280,0
|
|
20240712,114700,76401990,3280,3280,3280,3280,0
|
|
20240712,114600,76401990,3280,3280,3280,3280,0
|
|
20240712,114500,76401990,3280,3280,3280,3280,0
|
|
20240712,114400,76401990,3280,3280,3280,3280,0
|
|
20240712,114300,76401990,3280,3280,3280,3280,0
|
|
20240712,114200,76401990,3280,3280,3280,3280,0
|
|
20240712,114100,76401990,3280,3280,3280,3280,0
|
|
20240712,114000,76401990,3280,3280,3280,3280,0
|
|
20240712,113900,76401990,3280,3280,3280,3280,0
|
|
20240712,113800,76401990,3280,3280,3280,3280,0
|
|
20240712,113700,76401990,3280,3280,3280,3280,0
|
|
20240712,113600,76401990,3280,3280,3280,3280,0
|
|
20240712,113500,76401990,3280,3275,3280,3275,580
|
|
20240712,113400,74500285,3265,3265,3265,3265,0
|
|
20240712,113300,74500285,3265,3265,3265,3265,0
|
|
20240712,113200,74500285,3265,3265,3265,3265,0
|
|
20240712,113100,74500285,3265,3270,3270,3265,122
|
|
20240712,113000,74101945,3275,3275,3275,3275,0
|
|
20240712,112900,74101945,3275,3275,3275,3275,0
|
|
20240712,112800,74101945,3275,3275,3275,3275,0
|
|
20240712,112700,74101945,3275,3275,3275,3275,0
|
|
20240712,112600,74101945,3275,3275,3275,3275,0
|
|
20240712,112500,74101945,3275,3275,3275,3275,0
|
|
20240712,112400,74101945,3275,3275,3275,3275,0
|
|
20240712,112300,74101945,3275,3275,3275,3275,0
|
|
20240712,112200,74101945,3275,3275,3275,3275,0
|
|
20240712,112100,74101945,3275,3275,3275,3275,0
|
|
20240712,112000,74101945,3275,3275,3275,3275,0
|
|
20240712,111900,74101945,3275,3275,3275,3275,0
|
|
20240712,111800,74101945,3275,3275,3275,3275,1
|
|
20240712,111700,74098670,3275,3275,3275,3275,0
|
|
20240712,111600,74098670,3275,3275,3275,3275,0
|
|
20240712,111500,74098670,3275,3275,3275,3275,1
|
|
20240712,111400,74095395,3280,3280,3280,3280,0
|
|
20240712,111300,74095395,3280,3280,3280,3280,0
|
|
20240712,111200,74095395,3280,3280,3280,3280,0
|
|
20240712,111100,74095395,3280,3280,3280,3280,0
|
|
20240712,111000,74095395,3280,3280,3280,3280,0
|
|
20240712,110900,74095395,3280,3280,3280,3280,0
|
|
20240712,110800,74095395,3280,3280,3280,3280,0
|
|
20240712,110700,74095395,3280,3280,3280,3280,0
|
|
20240712,110600,74095395,3280,3280,3280,3280,0
|
|
20240712,110500,74095395,3280,3280,3280,3280,0
|
|
20240712,110400,74095395,3280,3280,3280,3280,0
|
|
20240712,110300,74095395,3280,3275,3280,3275,300
|
|
20240712,110200,73111840,3270,3270,3270,3270,0
|
|
20240712,110100,73111840,3270,3270,3270,3270,0
|
|
20240712,110000,73111840,3270,3270,3270,3270,0
|
|
20240712,105900,73111840,3270,3270,3270,3270,0
|
|
20240712,105800,73111840,3270,3270,3270,3270,0
|
|
20240712,105700,73111840,3270,3270,3270,3270,0
|
|
20240712,105600,73111840,3270,3270,3270,3270,0
|
|
20240712,105500,73111840,3270,3270,3270,3270,0
|
|
20240712,105400,73111840,3270,3270,3270,3270,0
|
|
20240712,105300,73111840,3270,3270,3270,3270,0
|
|
20240712,105200,73111840,3270,3270,3270,3270,100
|
|
20240712,105100,72784840,3270,3270,3270,3270,150
|
|
20240712,105000,72294340,3265,3265,3265,3265,0
|
|
20240712,104900,72294340,3265,3265,3265,3265,0
|
|
20240712,104800,72294340,3265,3265,3265,3265,0
|
|
20240712,104700,72294340,3265,3265,3265,3265,0
|
|
20240712,104600,72294340,3265,3265,3265,3265,0
|
|
20240712,104500,72294340,3265,3265,3265,3265,0
|
|
20240712,104400,72294340,3265,3265,3265,3265,0
|
|
20240712,104300,72294340,3265,3265,3265,3265,0
|
|
20240712,104200,72294340,3265,3265,3265,3265,0
|
|
20240712,104100,72294340,3265,3265,3265,3265,90
|
|
20240712,104000,72000490,3265,3265,3265,3265,0
|
|
20240712,103900,72000490,3265,3265,3265,3265,1
|
|
20240712,103800,71997225,3270,3270,3270,3270,0
|
|
20240712,103700,71997225,3270,3270,3270,3270,0
|
|
20240712,103600,71997225,3270,3270,3270,3270,0
|
|
20240712,103500,71997225,3270,3270,3270,3270,0
|
|
20240712,103400,71997225,3270,3270,3270,3270,122
|
|
20240712,103300,71598285,3270,3270,3270,3270,0
|
|
20240712,103200,71598285,3270,3270,3270,3270,0
|
|
20240712,103100,71598285,3270,3270,3270,3270,0
|
|
20240712,103000,71598285,3270,3270,3270,3270,0
|
|
20240712,102900,71598285,3270,3270,3270,3270,10
|
|
20240712,102800,71565585,3265,3265,3265,3265,0
|
|
20240712,102700,71565585,3265,3265,3265,3265,0
|
|
20240712,102600,71565585,3265,3265,3265,3265,0
|
|
20240712,102500,71565585,3265,3265,3265,3265,0
|
|
20240712,102400,71565585,3265,3265,3265,3265,0
|
|
20240712,102300,71565585,3265,3265,3265,3265,0
|
|
20240712,102200,71565585,3265,3265,3265,3265,0
|
|
20240712,102100,71565585,3265,3265,3265,3265,0
|
|
20240712,102000,71565585,3265,3265,3265,3265,0
|
|
20240712,101900,71565585,3265,3265,3265,3265,0
|
|
20240712,101800,71565585,3265,3265,3265,3265,521
|
|
20240712,101700,69864520,3265,3265,3265,3265,300
|
|
20240712,101600,68885020,3270,3270,3270,3270,0
|
|
20240712,101500,68885020,3270,3270,3270,3270,2
|
|
20240712,101400,68878480,3265,3265,3265,3265,1
|
|
20240712,101300,68875215,3265,3265,3265,3265,1
|
|
20240712,101200,68871950,3265,3265,3265,3265,0
|
|
20240712,101100,68871950,3265,3265,3265,3265,0
|
|
20240712,101000,68871950,3265,3265,3265,3265,0
|
|
20240712,100900,68871950,3265,3265,3265,3265,0
|
|
20240712,100800,68871950,3265,3265,3265,3265,0
|
|
20240712,100700,68871950,3265,3265,3265,3265,965
|
|
20240712,100600,65721225,3270,3270,3270,3270,0
|
|
20240712,100500,65721225,3270,3270,3270,3270,0
|
|
20240712,100400,65721225,3270,3270,3270,3270,0
|
|
20240712,100300,65721225,3270,3270,3270,3270,0
|
|
20240712,100200,65721225,3270,3270,3270,3270,0
|
|
20240712,100100,65721225,3270,3270,3270,3270,100
|
|
20240712,100000,65394225,3270,3270,3270,3270,162
|
|
20240712,095900,64864485,3265,3265,3265,3265,15
|
|
20240712,095800,64815510,3270,3270,3270,3270,281
|
|
20240712,095700,63896640,3265,3270,3270,3265,655
|
|
20240712,095600,61756250,3275,3275,3275,3275,1
|
|
20240712,095500,61752975,3275,3275,3275,3275,7
|
|
20240712,095400,61730050,3275,3275,3275,3275,0
|
|
20240712,095300,61730050,3275,3275,3275,3275,0
|
|
20240712,095200,61730050,3275,3275,3275,3275,0
|
|
20240712,095100,61730050,3275,3275,3275,3275,0
|
|
20240712,095000,61730050,3275,3275,3275,3275,0
|
|
20240712,094900,61730050,3275,3275,3275,3275,1
|
|
20240712,094800,61726775,3265,3265,3265,3265,0
|
|
20240712,094700,61726775,3265,3265,3265,3265,0
|
|
20240712,094600,61726775,3265,3265,3265,3265,0
|
|
20240712,094500,61726775,3265,3265,3265,3265,0
|
|
20240712,094400,61726775,3265,3265,3265,3265,0
|
|
20240712,094300,61726775,3265,3265,3265,3265,0
|
|
20240712,094200,61726775,3265,3280,3285,3265,1857
|
|
20240712,094100,55633730,3280,3280,3280,3280,200
|
|
20240712,094000,54977730,3280,3280,3280,3280,0
|
|
20240712,093900,54977730,3280,3280,3280,3280,0
|
|
20240712,093800,54977730,3280,3280,3280,3280,0
|
|
20240712,093700,54977730,3280,3280,3280,3280,0
|
|
20240712,093600,54977730,3280,3280,3280,3280,0
|
|
20240712,093500,54977730,3280,3280,3280,3280,0
|
|
20240712,093400,54977730,3280,3280,3280,3280,0
|
|
20240712,093300,54977730,3280,3280,3280,3280,0
|
|
20240712,093200,54977730,3280,3280,3280,3280,0
|
|
20240712,093100,54977730,3280,3280,3280,3280,0
|
|
20240712,093000,54977730,3280,3280,3280,3280,0
|
|
20240712,092900,54977730,3280,3280,3280,3280,1
|
|
20240712,092800,54974450,3260,3275,3275,3255,4100
|
|
20240712,092700,41612190,3285,3285,3285,3285,21
|
|
20240712,092600,41543205,3285,3285,3285,3285,7
|
|
20240712,092500,41520210,3290,3290,3290,3290,0
|
|
20240712,092400,41520210,3290,3290,3290,3290,0
|
|
20240712,092300,41520210,3290,3280,3290,3280,1000
|
|
20240712,092200,38233930,3275,3275,3275,3275,0
|
|
20240712,092100,38233930,3275,3275,3275,3275,253
|
|
20240712,092000,37405355,3275,3275,3275,3275,0
|
|
20240712,091900,37405355,3275,3275,3275,3275,0
|
|
20240712,091800,37405355,3275,3275,3275,3270,990
|
|
20240712,091700,34168040,3270,3275,3275,3270,89
|
|
20240712,091600,33876590,3275,3275,3275,3275,20
|
|
20240712,091500,33811090,3275,3275,3275,3275,300
|
|
20240712,091400,32828590,3270,3270,3270,3270,17
|
|
20240712,091300,32773000,3255,3255,3255,3255,0
|
|
20240712,091200,32773000,3255,3255,3255,3255,1
|
|
20240712,091100,32769745,3250,3285,3285,3250,10004
|
|
20240712,091000,184350,3285,3300,3300,3285,50
|
|
20240712,090900,19915,3315,3315,3315,3315,0
|
|
20240712,090800,19915,3315,3315,3315,3315,0
|
|
20240712,090700,19915,3315,3315,3315,3315,0
|
|
20240712,090600,19915,3315,3315,3315,3315,0
|
|
20240712,090500,19915,3315,3315,3315,3315,0
|
|
20240712,090400,19915,3315,3315,3315,3315,0
|
|
20240712,090300,19915,3315,3315,3315,3315,0
|
|
20240712,090200,19915,3315,3315,3315,3315,0
|
|
20240712,090100,19915,3315,3315,3315,3315,0
|
|
20240712,090000,19915,3315,3320,3320,3315,6
|