586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184300,141128110,3505,3505,3505,3505,777
|
|
20240712,184200,141128110,3505,3505,3505,3505,0
|
|
20240712,184100,141128110,3505,3505,3505,3505,0
|
|
20240712,184000,141128110,3505,3505,3505,3505,0
|
|
20240712,183900,141128110,3505,3505,3505,3505,0
|
|
20240712,183800,141128110,3505,3505,3505,3505,0
|
|
20240712,183700,141128110,3505,3505,3505,3505,0
|
|
20240712,183600,141128110,3505,3505,3505,3505,0
|
|
20240712,183500,141128110,3505,3505,3505,3505,0
|
|
20240712,183400,141128110,3505,3505,3505,3505,0
|
|
20240712,183300,141128110,3505,3505,3505,3505,0
|
|
20240712,183200,141128110,3505,3505,3505,3505,0
|
|
20240712,183100,141128110,3505,3505,3505,3505,0
|
|
20240712,183000,141128110,3505,3505,3505,3505,0
|
|
20240712,182900,141128110,3505,3505,3505,3505,0
|
|
20240712,182800,141128110,3505,3505,3505,3505,0
|
|
20240712,182700,141128110,3505,3505,3505,3505,0
|
|
20240712,182600,141128110,3505,3505,3505,3505,0
|
|
20240712,182500,141128110,3505,3505,3505,3505,0
|
|
20240712,182400,141128110,3505,3505,3505,3505,0
|
|
20240712,182300,141128110,3505,3505,3505,3505,0
|
|
20240712,182200,141128110,3505,3505,3505,3505,0
|
|
20240712,182100,141128110,3505,3505,3505,3505,0
|
|
20240712,182000,141128110,3505,3505,3505,3505,0
|
|
20240712,181900,141128110,3505,3505,3505,3505,0
|
|
20240712,181800,141128110,3505,3505,3505,3505,0
|
|
20240712,181700,141128110,3505,3505,3505,3505,0
|
|
20240712,181600,141128110,3505,3505,3505,3505,0
|
|
20240712,181500,141128110,3505,3505,3505,3505,0
|
|
20240712,181400,141128110,3505,3505,3505,3505,0
|
|
20240712,181300,141128110,3505,3505,3505,3505,777
|
|
20240712,181200,141128110,3505,3505,3505,3505,0
|
|
20240712,181100,141128110,3505,3505,3505,3505,0
|
|
20240712,181000,141128110,3505,3505,3505,3505,0
|
|
20240712,180900,141128110,3505,3505,3505,3505,0
|
|
20240712,180800,141128110,3505,3505,3505,3505,0
|
|
20240712,180700,141128110,3505,3505,3505,3505,0
|
|
20240712,180600,141128110,3505,3505,3505,3505,0
|
|
20240712,180500,141128110,3505,3505,3505,3505,0
|
|
20240712,180400,141128110,3505,3505,3505,3505,0
|
|
20240712,180300,141128110,3505,3505,3505,3505,0
|
|
20240712,180200,141128110,3505,3505,3505,3505,0
|
|
20240712,180100,141128110,3505,3505,3505,3505,0
|
|
20240712,180000,141128110,3505,3505,3505,3505,0
|
|
20240712,175900,141128110,3505,3505,3505,3505,0
|
|
20240712,175800,141128110,3505,3505,3505,3505,0
|
|
20240712,175700,141128110,3505,3505,3505,3505,0
|
|
20240712,175600,141128110,3505,3505,3505,3505,0
|
|
20240712,175500,141128110,3505,3505,3505,3505,0
|
|
20240712,175400,141128110,3505,3505,3505,3505,0
|
|
20240712,175300,141128110,3505,3505,3505,3505,0
|
|
20240712,175200,141128110,3505,3505,3505,3505,0
|
|
20240712,175100,141128110,3505,3505,3505,3505,0
|
|
20240712,175000,141128110,3505,3505,3505,3505,0
|
|
20240712,174900,141128110,3505,3505,3505,3505,0
|
|
20240712,174800,141128110,3505,3505,3505,3505,0
|
|
20240712,174700,141128110,3505,3505,3505,3505,0
|
|
20240712,174600,141128110,3505,3505,3505,3505,0
|
|
20240712,174500,141128110,3505,3505,3505,3505,0
|
|
20240712,174400,141128110,3505,3505,3505,3505,0
|
|
20240712,174300,141128110,3505,3505,3505,3505,777
|
|
20240712,174200,141128110,3505,3505,3505,3505,0
|
|
20240712,174100,141128110,3505,3505,3505,3505,0
|
|
20240712,174000,141128110,3505,3505,3505,3505,0
|
|
20240712,173900,141128110,3505,3505,3505,3505,0
|
|
20240712,173800,141128110,3505,3505,3505,3505,0
|
|
20240712,173700,141128110,3505,3505,3505,3505,0
|
|
20240712,173600,141128110,3505,3505,3505,3505,0
|
|
20240712,173500,141128110,3505,3505,3505,3505,0
|
|
20240712,173400,141128110,3505,3505,3505,3505,0
|
|
20240712,173300,141128110,3505,3505,3505,3505,0
|
|
20240712,173200,141128110,3505,3505,3505,3505,0
|
|
20240712,173100,141128110,3505,3505,3505,3505,0
|
|
20240712,173000,141128110,3505,3505,3505,3505,0
|
|
20240712,172900,141128110,3505,3505,3505,3505,0
|
|
20240712,172800,141128110,3505,3505,3505,3505,0
|
|
20240712,172700,141128110,3505,3505,3505,3505,0
|
|
20240712,172600,141128110,3505,3505,3505,3505,0
|
|
20240712,172500,141128110,3505,3505,3505,3505,0
|
|
20240712,172400,141128110,3505,3505,3505,3505,0
|
|
20240712,172300,141128110,3505,3505,3505,3505,0
|
|
20240712,172200,141128110,3505,3505,3505,3505,0
|
|
20240712,172100,141128110,3505,3505,3505,3505,0
|
|
20240712,172000,141128110,3505,3505,3505,3505,0
|
|
20240712,171900,141128110,3505,3505,3505,3505,0
|
|
20240712,171800,141128110,3505,3505,3505,3505,0
|
|
20240712,171700,141128110,3505,3505,3505,3505,0
|
|
20240712,171600,141128110,3505,3505,3505,3505,0
|
|
20240712,171500,141128110,3505,3505,3505,3505,0
|
|
20240712,171400,141128110,3505,3505,3505,3505,0
|
|
20240712,171300,141128110,3505,3505,3505,3505,777
|
|
20240712,171200,141128110,3505,3505,3505,3505,0
|
|
20240712,171100,141128110,3505,3505,3505,3505,0
|
|
20240712,171000,141128110,3505,3505,3505,3505,0
|
|
20240712,170900,141128110,3505,3505,3505,3505,0
|
|
20240712,170800,141128110,3505,3505,3505,3505,0
|
|
20240712,170700,141128110,3505,3505,3505,3505,0
|
|
20240712,170600,141128110,3505,3505,3505,3505,0
|
|
20240712,170500,141128110,3505,3505,3505,3505,0
|
|
20240712,170400,141128110,3505,3505,3505,3505,0
|
|
20240712,170300,141128110,3505,3505,3505,3505,0
|
|
20240712,170200,141128110,3505,3505,3505,3505,0
|
|
20240712,170100,141128110,3505,3505,3505,3505,0
|
|
20240712,170000,141128110,3505,3505,3505,3505,0
|
|
20240712,165900,141128110,3505,3505,3505,3505,0
|
|
20240712,165800,141128110,3505,3505,3505,3505,0
|
|
20240712,165700,141128110,3505,3505,3505,3505,0
|
|
20240712,165600,141128110,3505,3505,3505,3505,0
|
|
20240712,165500,141128110,3505,3505,3505,3505,0
|
|
20240712,165400,141128110,3505,3505,3505,3505,0
|
|
20240712,165300,141128110,3505,3505,3505,3505,0
|
|
20240712,165200,141128110,3505,3505,3505,3505,0
|
|
20240712,165100,141128110,3505,3505,3505,3505,0
|
|
20240712,165000,141128110,3505,3505,3505,3505,0
|
|
20240712,164900,141128110,3505,3505,3505,3505,0
|
|
20240712,164800,141128110,3505,3505,3505,3505,0
|
|
20240712,164700,141128110,3505,3505,3505,3505,0
|
|
20240712,164600,141128110,3505,3505,3505,3505,0
|
|
20240712,164500,141128110,3505,3505,3505,3505,0
|
|
20240712,164400,141128110,3505,3505,3505,3505,0
|
|
20240712,164300,141128110,3505,3505,3505,3505,777
|
|
20240712,164200,141128110,3505,3505,3505,3505,0
|
|
20240712,164100,141128110,3505,3505,3505,3505,0
|
|
20240712,164000,141128110,3505,3505,3505,3505,0
|
|
20240712,163900,141128110,3505,3505,3505,3505,0
|
|
20240712,163800,141128110,3505,3505,3505,3505,0
|
|
20240712,163700,141128110,3505,3505,3505,3505,0
|
|
20240712,163600,141128110,3505,3505,3505,3505,0
|
|
20240712,163500,141128110,3505,3505,3505,3505,0
|
|
20240712,163400,141128110,3505,3505,3505,3505,0
|
|
20240712,163300,141128110,3505,3505,3505,3505,0
|
|
20240712,163200,141128110,3505,3505,3505,3505,0
|
|
20240712,163100,141128110,3505,3505,3505,3505,0
|
|
20240712,163000,141128110,3505,3505,3505,3505,0
|
|
20240712,162900,141128110,3505,3505,3505,3505,0
|
|
20240712,162800,141128110,3505,3505,3505,3505,0
|
|
20240712,162700,141128110,3505,3505,3505,3505,0
|
|
20240712,162600,141128110,3505,3505,3505,3505,0
|
|
20240712,162500,141128110,3505,3505,3505,3505,0
|
|
20240712,162400,141128110,3505,3505,3505,3505,0
|
|
20240712,162300,141128110,3505,3505,3505,3505,0
|
|
20240712,162200,141128110,3505,3505,3505,3505,0
|
|
20240712,162100,141128110,3505,3505,3505,3505,0
|
|
20240712,162000,141128110,3505,3505,3505,3505,0
|
|
20240712,161900,141128110,3505,3505,3505,3505,0
|
|
20240712,161800,141128110,3505,3505,3505,3505,0
|
|
20240712,161700,141128110,3505,3505,3505,3505,0
|
|
20240712,161600,141128110,3505,3505,3505,3505,0
|
|
20240712,161500,141128110,3505,3505,3505,3505,0
|
|
20240712,161400,141128110,3505,3505,3505,3505,0
|
|
20240712,161300,141128110,3505,3505,3505,3505,777
|
|
20240712,161200,141128110,3505,3505,3505,3505,0
|
|
20240712,161100,141128110,3505,3505,3505,3505,0
|
|
20240712,161000,141128110,3505,3505,3505,3505,0
|
|
20240712,160900,141128110,3505,3505,3505,3505,0
|
|
20240712,160800,141128110,3505,3505,3505,3505,0
|
|
20240712,160700,141128110,3505,3505,3505,3505,0
|
|
20240712,160600,141128110,3505,3505,3505,3505,0
|
|
20240712,160500,141128110,3505,3505,3505,3505,0
|
|
20240712,160400,141128110,3505,3505,3505,3505,0
|
|
20240712,160300,141128110,3505,3505,3505,3505,0
|
|
20240712,160200,141128110,3505,3505,3505,3505,0
|
|
20240712,160100,141128110,3505,3505,3505,3505,0
|
|
20240712,160000,141128110,3505,3505,3505,3505,0
|
|
20240712,155900,141128110,3505,3505,3505,3505,0
|
|
20240712,155800,141128110,3505,3505,3505,3505,0
|
|
20240712,155700,141128110,3505,3505,3505,3505,0
|
|
20240712,155600,141128110,3505,3505,3505,3505,0
|
|
20240712,155500,141128110,3505,3505,3505,3505,0
|
|
20240712,155400,141128110,3505,3505,3505,3505,0
|
|
20240712,155300,141128110,3505,3505,3505,3505,0
|
|
20240712,155200,141128110,3505,3505,3505,3505,0
|
|
20240712,155100,141128110,3505,3505,3505,3505,0
|
|
20240712,155000,141128110,3505,3505,3505,3505,0
|
|
20240712,154900,141128110,3505,3505,3505,3505,0
|
|
20240712,154800,141128110,3505,3505,3505,3505,0
|
|
20240712,154700,141128110,3505,3505,3505,3505,0
|
|
20240712,154600,141128110,3505,3505,3505,3505,0
|
|
20240712,154500,141128110,3505,3505,3505,3505,0
|
|
20240712,154400,141128110,3505,3505,3505,3505,0
|
|
20240712,154300,141128110,3505,3505,3505,3505,777
|
|
20240712,154200,141128110,3505,3505,3505,3505,0
|
|
20240712,154100,141128110,3505,3505,3505,3505,0
|
|
20240712,154000,141128110,3505,3505,3505,3505,0
|
|
20240712,153900,141128110,3505,3505,3505,3505,0
|
|
20240712,153800,141128110,3505,3505,3505,3505,0
|
|
20240712,153700,141128110,3505,3505,3505,3505,0
|
|
20240712,153600,141128110,3505,3505,3505,3505,0
|
|
20240712,153500,141128110,3505,3505,3505,3505,0
|
|
20240712,153400,141128110,3505,3505,3505,3505,0
|
|
20240712,153300,141128110,3505,3505,3505,3505,0
|
|
20240712,153200,141128110,3505,3505,3505,3505,0
|
|
20240712,153100,141128110,3505,3505,3505,3505,0
|
|
20240712,153000,141128110,3505,3505,3505,3505,777
|
|
20240712,152900,138404725,3520,3520,3520,3520,0
|
|
20240712,152800,138404725,3520,3520,3520,3520,0
|
|
20240712,152700,138404725,3520,3520,3520,3520,0
|
|
20240712,152600,138404725,3520,3520,3520,3520,0
|
|
20240712,152500,138404725,3520,3520,3520,3520,0
|
|
20240712,152400,138404725,3520,3520,3520,3520,0
|
|
20240712,152300,138404725,3520,3520,3520,3520,0
|
|
20240712,152200,138404725,3520,3520,3520,3520,0
|
|
20240712,152100,138404725,3520,3520,3520,3520,0
|
|
20240712,152000,138404725,3520,3520,3520,3520,0
|
|
20240712,151900,138404725,3520,3520,3520,3510,197
|
|
20240712,151800,137711305,3520,3520,3520,3520,0
|
|
20240712,151700,137711305,3520,3520,3520,3520,2
|
|
20240712,151600,137704265,3510,3510,3510,3505,327
|
|
20240712,151500,136556530,3510,3510,3510,3510,0
|
|
20240712,151400,136556530,3510,3510,3510,3510,0
|
|
20240712,151300,136556530,3510,3510,3510,3510,2
|
|
20240712,151200,136549510,3510,3510,3510,3510,451
|
|
20240712,151100,134966500,3520,3520,3520,3520,0
|
|
20240712,151000,134966500,3520,3515,3520,3515,121
|
|
20240712,150900,134541180,3520,3520,3520,3520,0
|
|
20240712,150800,134541180,3520,3520,3520,3520,0
|
|
20240712,150700,134541180,3520,3520,3520,3520,643
|
|
20240712,150600,132277820,3525,3520,3525,3520,562
|
|
20240712,150500,130299570,3520,3520,3520,3520,3
|
|
20240712,150400,130289010,3520,3520,3520,3520,0
|
|
20240712,150300,130289010,3520,3520,3520,3520,0
|
|
20240712,150200,130289010,3520,3520,3520,3520,0
|
|
20240712,150100,130289010,3520,3520,3520,3520,2
|
|
20240712,150000,130281970,3520,3520,3520,3520,0
|
|
20240712,145900,130281970,3520,3520,3520,3520,0
|
|
20240712,145800,130281970,3520,3520,3520,3520,0
|
|
20240712,145700,130281970,3520,3520,3520,3520,0
|
|
20240712,145600,130281970,3520,3515,3520,3515,383
|
|
20240712,145500,128935720,3515,3520,3520,3515,68
|
|
20240712,145400,128696690,3515,3515,3515,3515,34
|
|
20240712,145300,128577180,3520,3520,3520,3520,0
|
|
20240712,145200,128577180,3520,3520,3520,3520,0
|
|
20240712,145100,128577180,3520,3520,3520,3520,0
|
|
20240712,145000,128577180,3520,3520,3520,3520,0
|
|
20240712,144900,128577180,3520,3520,3520,3520,0
|
|
20240712,144800,128577180,3520,3520,3520,3520,10
|
|
20240712,144700,128541980,3520,3515,3520,3515,7
|
|
20240712,144600,128517365,3520,3515,3520,3515,92
|
|
20240712,144500,128193975,3515,3515,3515,3515,0
|
|
20240712,144400,128193975,3515,3515,3515,3515,0
|
|
20240712,144300,128193975,3515,3515,3515,3515,102
|
|
20240712,144200,127835445,3515,3515,3515,3515,0
|
|
20240712,144100,127835445,3515,3515,3515,3515,0
|
|
20240712,144000,127835445,3515,3515,3515,3515,2
|
|
20240712,143900,127828415,3510,3510,3510,3510,261
|
|
20240712,143800,126912305,3510,3505,3510,3505,864
|
|
20240712,143700,123880665,3510,3510,3510,3510,0
|
|
20240712,143600,123880665,3510,3510,3510,3510,0
|
|
20240712,143500,123880665,3510,3510,3510,3510,1
|
|
20240712,143400,123877155,3505,3505,3505,3505,1
|
|
20240712,143300,123873650,3510,3510,3510,3510,0
|
|
20240712,143200,123873650,3510,3510,3510,3510,0
|
|
20240712,143100,123873650,3510,3510,3510,3510,0
|
|
20240712,143000,123873650,3510,3510,3510,3510,0
|
|
20240712,142900,123873650,3510,3510,3510,3510,0
|
|
20240712,142800,123873650,3510,3510,3510,3510,0
|
|
20240712,142700,123873650,3510,3510,3510,3510,0
|
|
20240712,142600,123873650,3510,3510,3510,3510,0
|
|
20240712,142500,123873650,3510,3510,3510,3510,0
|
|
20240712,142400,123873650,3510,3510,3510,3510,0
|
|
20240712,142300,123873650,3510,3510,3510,3510,0
|
|
20240712,142200,123873650,3510,3510,3510,3510,0
|
|
20240712,142100,123873650,3510,3505,3510,3505,101
|
|
20240712,142000,123519640,3505,3505,3505,3505,0
|
|
20240712,141900,123519640,3505,3500,3505,3500,5
|
|
20240712,141800,123502135,3505,3500,3505,3500,102
|
|
20240712,141700,123145130,3505,3505,3505,3505,1
|
|
20240712,141600,123141625,3505,3505,3505,3505,0
|
|
20240712,141500,123141625,3505,3505,3505,3505,0
|
|
20240712,141400,123141625,3505,3505,3505,3505,0
|
|
20240712,141300,123141625,3505,3505,3505,3505,0
|
|
20240712,141200,123141625,3505,3500,3505,3500,309
|
|
20240712,141100,122060120,3505,3505,3505,3505,160
|
|
20240712,141000,121499320,3510,3510,3510,3510,0
|
|
20240712,140900,121499320,3510,3510,3510,3510,0
|
|
20240712,140800,121499320,3510,3510,3510,3510,0
|
|
20240712,140700,121499320,3510,3510,3510,3510,0
|
|
20240712,140600,121499320,3510,3510,3510,3510,0
|
|
20240712,140500,121499320,3510,3510,3510,3510,0
|
|
20240712,140400,121499320,3510,3510,3510,3510,0
|
|
20240712,140300,121499320,3510,3510,3510,3510,0
|
|
20240712,140200,121499320,3510,3510,3510,3510,0
|
|
20240712,140100,121499320,3510,3510,3510,3510,0
|
|
20240712,140000,121499320,3510,3510,3510,3510,0
|
|
20240712,135900,121499320,3510,3510,3510,3510,0
|
|
20240712,135800,121499320,3510,3510,3510,3510,15
|
|
20240712,135700,121446670,3510,3510,3510,3510,1
|
|
20240712,135600,121443160,3505,3505,3510,3505,48
|
|
20240712,135500,121274915,3510,3510,3510,3510,0
|
|
20240712,135400,121274915,3510,3510,3510,3510,0
|
|
20240712,135300,121274915,3510,3510,3510,3510,0
|
|
20240712,135200,121274915,3510,3510,3510,3510,100
|
|
20240712,135100,120923915,3510,3510,3510,3510,100
|
|
20240712,135000,120572915,3510,3510,3510,3510,2
|
|
20240712,134900,120565895,3505,3510,3510,3505,32
|
|
20240712,134800,120453730,3510,3510,3510,3510,2
|
|
20240712,134700,120446710,3505,3505,3505,3505,10
|
|
20240712,134600,120411660,3510,3510,3510,3510,0
|
|
20240712,134500,120411660,3510,3510,3510,3510,0
|
|
20240712,134400,120411660,3510,3510,3510,3510,8
|
|
20240712,134300,120383580,3510,3510,3510,3510,0
|
|
20240712,134200,120383580,3510,3510,3510,3510,35
|
|
20240712,134100,120260730,3510,3510,3510,3510,1
|
|
20240712,134000,120257220,3510,3510,3510,3510,0
|
|
20240712,133900,120257220,3510,3510,3510,3510,2
|
|
20240712,133800,120250200,3510,3510,3510,3510,0
|
|
20240712,133700,120250200,3510,3510,3510,3510,0
|
|
20240712,133600,120250200,3510,3510,3510,3510,0
|
|
20240712,133500,120250200,3510,3500,3510,3500,11
|
|
20240712,133400,120211690,3500,3500,3500,3500,200
|
|
20240712,133300,119511690,3510,3510,3510,3510,0
|
|
20240712,133200,119511690,3510,3510,3510,3510,2
|
|
20240712,133100,119504670,3510,3510,3510,3510,5
|
|
20240712,133000,119487120,3510,3505,3510,3505,87
|
|
20240712,132900,119182180,3510,3510,3510,3510,0
|
|
20240712,132800,119182180,3510,3510,3510,3510,0
|
|
20240712,132700,119182180,3510,3510,3510,3510,0
|
|
20240712,132600,119182180,3510,3510,3510,3510,0
|
|
20240712,132500,119182180,3510,3510,3510,3510,9
|
|
20240712,132400,119150590,3510,3510,3510,3510,0
|
|
20240712,132300,119150590,3510,3510,3510,3510,0
|
|
20240712,132200,119150590,3510,3510,3510,3510,0
|
|
20240712,132100,119150590,3510,3510,3510,3510,0
|
|
20240712,132000,119150590,3510,3510,3510,3510,49
|
|
20240712,131900,118978600,3515,3515,3515,3515,29
|
|
20240712,131800,118876665,3515,3515,3515,3515,0
|
|
20240712,131700,118876665,3515,3515,3515,3515,0
|
|
20240712,131600,118876665,3515,3515,3515,3515,0
|
|
20240712,131500,118876665,3515,3515,3515,3515,0
|
|
20240712,131400,118876665,3515,3510,3515,3510,2
|
|
20240712,131300,118869640,3515,3515,3515,3515,0
|
|
20240712,131200,118869640,3515,3515,3515,3515,0
|
|
20240712,131100,118869640,3515,3515,3515,3515,2
|
|
20240712,131000,118862610,3515,3515,3515,3515,0
|
|
20240712,130900,118862610,3515,3515,3515,3515,97
|
|
20240712,130800,118521655,3515,3515,3515,3515,0
|
|
20240712,130700,118521655,3515,3515,3515,3515,0
|
|
20240712,130600,118521655,3515,3505,3515,3505,96
|
|
20240712,130500,118185155,3505,3505,3505,3505,32
|
|
20240712,130400,118072995,3510,3510,3510,3510,0
|
|
20240712,130300,118072995,3510,3510,3510,3510,0
|
|
20240712,130200,118072995,3510,3515,3515,3510,104
|
|
20240712,130100,117707455,3515,3515,3515,3515,0
|
|
20240712,130000,117707455,3515,3515,3515,3515,0
|
|
20240712,125900,117707455,3515,3515,3515,3515,0
|
|
20240712,125800,117707455,3515,3515,3515,3515,0
|
|
20240712,125700,117707455,3515,3515,3515,3515,0
|
|
20240712,125600,117707455,3515,3515,3515,3515,0
|
|
20240712,125500,117707455,3515,3515,3515,3515,2
|
|
20240712,125400,117700425,3515,3515,3515,3515,0
|
|
20240712,125300,117700425,3515,3515,3515,3515,0
|
|
20240712,125200,117700425,3515,3515,3515,3515,3
|
|
20240712,125100,117689880,3515,3515,3515,3515,0
|
|
20240712,125000,117689880,3515,3515,3515,3515,10
|
|
20240712,124900,117654730,3515,3515,3515,3515,1095
|
|
20240712,124800,113805805,3520,3520,3520,3520,0
|
|
20240712,124700,113805805,3520,3520,3520,3520,0
|
|
20240712,124600,113805805,3520,3520,3520,3520,0
|
|
20240712,124500,113805805,3520,3520,3520,3520,0
|
|
20240712,124400,113805805,3520,3520,3520,3520,0
|
|
20240712,124300,113805805,3520,3520,3520,3520,0
|
|
20240712,124200,113805805,3520,3520,3520,3520,2
|
|
20240712,124100,113798765,3515,3520,3520,3515,1073
|
|
20240712,124000,110027160,3515,3515,3515,3515,1
|
|
20240712,123900,110023645,3520,3520,3520,3520,0
|
|
20240712,123800,110023645,3520,3520,3520,3520,0
|
|
20240712,123700,110023645,3520,3520,3520,3520,0
|
|
20240712,123600,110023645,3520,3520,3520,3520,0
|
|
20240712,123500,110023645,3520,3520,3520,3520,15
|
|
20240712,123400,109970845,3520,3520,3520,3520,0
|
|
20240712,123300,109970845,3520,3520,3520,3520,3
|
|
20240712,123200,109960285,3520,3520,3520,3520,0
|
|
20240712,123100,109960285,3520,3520,3520,3520,278
|
|
20240712,123000,108981725,3520,3520,3520,3520,2
|
|
20240712,122900,108974685,3515,3515,3515,3515,12
|
|
20240712,122800,108932505,3515,3515,3515,3515,0
|
|
20240712,122700,108932505,3515,3515,3515,3515,368
|
|
20240712,122600,107638985,3515,3515,3515,3515,0
|
|
20240712,122500,107638985,3515,3515,3515,3515,3
|
|
20240712,122400,107628440,3515,3515,3515,3515,0
|
|
20240712,122300,107628440,3515,3515,3515,3515,0
|
|
20240712,122200,107628440,3515,3515,3515,3515,0
|
|
20240712,122100,107628440,3515,3515,3515,3515,0
|
|
20240712,122000,107628440,3515,3515,3515,3515,0
|
|
20240712,121900,107628440,3515,3515,3515,3515,0
|
|
20240712,121800,107628440,3515,3515,3515,3515,0
|
|
20240712,121700,107628440,3515,3515,3515,3515,0
|
|
20240712,121600,107628440,3515,3515,3515,3515,0
|
|
20240712,121500,107628440,3515,3515,3515,3515,0
|
|
20240712,121400,107628440,3515,3515,3515,3515,0
|
|
20240712,121300,107628440,3515,3515,3515,3515,0
|
|
20240712,121200,107628440,3515,3515,3515,3515,0
|
|
20240712,121100,107628440,3515,3515,3515,3515,0
|
|
20240712,121000,107628440,3515,3515,3515,3515,0
|
|
20240712,120900,107628440,3515,3510,3515,3510,3
|
|
20240712,120800,107617905,3510,3510,3510,3510,71
|
|
20240712,120700,107368695,3510,3510,3510,3510,0
|
|
20240712,120600,107368695,3510,3510,3510,3510,100
|
|
20240712,120500,107017695,3510,3510,3510,3510,0
|
|
20240712,120400,107017695,3510,3510,3510,3510,0
|
|
20240712,120300,107017695,3510,3510,3510,3510,0
|
|
20240712,120200,107017695,3510,3510,3510,3510,0
|
|
20240712,120100,107017695,3510,3510,3510,3510,0
|
|
20240712,120000,107017695,3510,3510,3510,3510,0
|
|
20240712,115900,107017695,3510,3510,3510,3510,0
|
|
20240712,115800,107017695,3510,3510,3510,3510,0
|
|
20240712,115700,107017695,3510,3510,3510,3510,0
|
|
20240712,115600,107017695,3510,3510,3510,3510,0
|
|
20240712,115500,107017695,3510,3510,3510,3510,0
|
|
20240712,115400,107017695,3510,3510,3510,3510,0
|
|
20240712,115300,107017695,3510,3510,3510,3510,0
|
|
20240712,115200,107017695,3510,3510,3510,3510,0
|
|
20240712,115100,107017695,3510,3510,3510,3510,0
|
|
20240712,115000,107017695,3510,3510,3510,3510,0
|
|
20240712,114900,107017695,3510,3500,3510,3500,845
|
|
20240712,114800,104060185,3510,3505,3510,3505,2
|
|
20240712,114700,104053170,3500,3500,3500,3500,26
|
|
20240712,114600,103962170,3510,3510,3510,3510,0
|
|
20240712,114500,103962170,3510,3510,3510,3510,0
|
|
20240712,114400,103962170,3510,3510,3510,3510,0
|
|
20240712,114300,103962170,3510,3510,3510,3510,0
|
|
20240712,114200,103962170,3510,3510,3510,3510,0
|
|
20240712,114100,103962170,3510,3510,3510,3510,0
|
|
20240712,114000,103962170,3510,3505,3510,3500,296
|
|
20240712,113900,102925930,3505,3505,3505,3505,30
|
|
20240712,113800,102820780,3505,3505,3505,3505,0
|
|
20240712,113700,102820780,3505,3505,3505,3505,769
|
|
20240712,113600,100125435,3505,3505,3505,3505,280
|
|
20240712,113500,99144035,3505,3505,3505,3505,0
|
|
20240712,113400,99144035,3505,3505,3505,3505,0
|
|
20240712,113300,99144035,3505,3505,3505,3505,0
|
|
20240712,113200,99144035,3505,3505,3505,3505,0
|
|
20240712,113100,99144035,3505,3505,3505,3505,0
|
|
20240712,113000,99144035,3505,3505,3505,3505,0
|
|
20240712,112900,99144035,3505,3505,3505,3505,0
|
|
20240712,112800,99144035,3505,3505,3505,3505,0
|
|
20240712,112700,99144035,3505,3505,3505,3505,0
|
|
20240712,112600,99144035,3505,3505,3505,3505,5
|
|
20240712,112500,99126510,3505,3505,3505,3505,0
|
|
20240712,112400,99126510,3505,3505,3505,3505,0
|
|
20240712,112300,99126510,3505,3505,3505,3505,0
|
|
20240712,112200,99126510,3505,3505,3505,3505,2
|
|
20240712,112100,99119500,3500,3500,3500,3500,0
|
|
20240712,112000,99119500,3500,3505,3505,3500,239
|
|
20240712,111900,98282730,3505,3505,3505,3505,0
|
|
20240712,111800,98282730,3505,3505,3505,3505,170
|
|
20240712,111700,97686880,3505,3505,3505,3505,0
|
|
20240712,111600,97686880,3505,3505,3505,3505,0
|
|
20240712,111500,97686880,3505,3505,3505,3505,0
|
|
20240712,111400,97686880,3505,3505,3505,3505,400
|
|
20240712,111300,96284880,3510,3510,3510,3510,0
|
|
20240712,111200,96284880,3510,3510,3510,3510,2
|
|
20240712,111100,96277860,3510,3510,3510,3510,0
|
|
20240712,111000,96277860,3510,3510,3510,3510,21
|
|
20240712,110900,96204150,3505,3505,3505,3505,0
|
|
20240712,110800,96204150,3505,3505,3505,3505,175
|
|
20240712,110700,95590775,3505,3505,3505,3505,134
|
|
20240712,110600,95121105,3505,3505,3505,3505,0
|
|
20240712,110500,95121105,3505,3505,3505,3505,33
|
|
20240712,110400,95005440,3505,3505,3505,3505,215
|
|
20240712,110300,94251865,3505,3505,3505,3505,0
|
|
20240712,110200,94251865,3505,3505,3505,3505,0
|
|
20240712,110100,94251865,3505,3505,3505,3505,0
|
|
20240712,110000,94251865,3505,3505,3505,3505,0
|
|
20240712,105900,94251865,3505,3505,3505,3505,36
|
|
20240712,105800,94125685,3500,3500,3500,3500,0
|
|
20240712,105700,94125685,3500,3500,3500,3500,0
|
|
20240712,105600,94125685,3500,3505,3505,3500,2323
|
|
20240712,105500,85984470,3505,3505,3505,3505,1
|
|
20240712,105400,85980965,3510,3510,3510,3510,0
|
|
20240712,105300,85980965,3510,3510,3510,3510,1
|
|
20240712,105200,85977455,3505,3505,3505,3505,0
|
|
20240712,105100,85977455,3505,3505,3505,3505,300
|
|
20240712,105000,84925955,3510,3510,3510,3510,0
|
|
20240712,104900,84925955,3510,3510,3510,3510,840
|
|
20240712,104800,81977555,3510,3510,3510,3510,300
|
|
20240712,104700,80924555,3515,3515,3515,3515,115
|
|
20240712,104600,80520330,3520,3520,3520,3520,0
|
|
20240712,104500,80520330,3520,3520,3520,3520,0
|
|
20240712,104400,80520330,3520,3520,3520,3520,0
|
|
20240712,104300,80520330,3520,3520,3520,3520,1
|
|
20240712,104200,80516810,3515,3515,3515,3515,0
|
|
20240712,104100,80516810,3515,3515,3515,3515,0
|
|
20240712,104000,80516810,3515,3515,3515,3515,10
|
|
20240712,103900,80481660,3515,3515,3515,3515,0
|
|
20240712,103800,80481660,3515,3515,3515,3515,891
|
|
20240712,103700,77349795,3520,3520,3520,3520,0
|
|
20240712,103600,77349795,3520,3520,3520,3520,0
|
|
20240712,103500,77349795,3520,3515,3520,3515,7
|
|
20240712,103400,77325185,3515,3515,3515,3515,100
|
|
20240712,103300,76973685,3510,3510,3510,3510,0
|
|
20240712,103200,76973685,3510,3510,3510,3510,9
|
|
20240712,103100,76942095,3510,3510,3510,3510,284
|
|
20240712,103000,75945255,3510,3510,3510,3510,0
|
|
20240712,102900,75945255,3510,3510,3510,3510,9
|
|
20240712,102800,75913665,3515,3515,3515,3515,0
|
|
20240712,102700,75913665,3515,3515,3515,3515,10
|
|
20240712,102600,75878515,3515,3515,3515,3515,0
|
|
20240712,102500,75878515,3515,3515,3515,3515,0
|
|
20240712,102400,75878515,3515,3515,3515,3515,0
|
|
20240712,102300,75878515,3515,3515,3515,3515,305
|
|
20240712,102200,74806440,3515,3515,3515,3515,69
|
|
20240712,102100,74563905,3515,3515,3515,3515,5
|
|
20240712,102000,74546330,3515,3510,3515,3510,234
|
|
20240712,101900,73724530,3510,3510,3510,3510,464
|
|
20240712,101800,72095890,3510,3510,3510,3510,0
|
|
20240712,101700,72095890,3510,3510,3510,3510,0
|
|
20240712,101600,72095890,3510,3510,3510,3510,0
|
|
20240712,101500,72095890,3510,3510,3510,3510,1005
|
|
20240712,101400,68568340,3505,3505,3505,3505,585
|
|
20240712,101300,66517915,3515,3515,3515,3515,0
|
|
20240712,101200,66517915,3515,3515,3515,3515,6
|
|
20240712,101100,66496825,3505,3505,3505,3505,0
|
|
20240712,101000,66496825,3505,3505,3505,3505,4
|
|
20240712,100900,66482805,3505,3505,3505,3505,0
|
|
20240712,100800,66482805,3505,3505,3505,3505,0
|
|
20240712,100700,66482805,3505,3510,3510,3505,35
|
|
20240712,100600,66360095,3510,3515,3515,3510,156
|
|
20240712,100500,65812005,3515,3515,3515,3515,2
|
|
20240712,100400,65804975,3515,3515,3515,3515,0
|
|
20240712,100300,65804975,3515,3515,3515,3515,21
|
|
20240712,100200,65731160,3515,3515,3515,3515,2
|
|
20240712,100100,65724130,3520,3520,3520,3520,0
|
|
20240712,100000,65724130,3520,3520,3520,3520,0
|
|
20240712,095900,65724130,3520,3520,3520,3520,0
|
|
20240712,095800,65724130,3520,3520,3520,3520,0
|
|
20240712,095700,65724130,3520,3520,3520,3520,0
|
|
20240712,095600,65724130,3520,3520,3520,3520,0
|
|
20240712,095500,65724130,3520,3515,3520,3515,535
|
|
20240712,095400,63843580,3510,3510,3510,3510,475
|
|
20240712,095300,62176330,3510,3510,3510,3500,64
|
|
20240712,095200,61952190,3500,3500,3500,3500,309
|
|
20240712,095100,60870690,3500,3500,3500,3500,156
|
|
20240712,095000,60324690,3510,3510,3510,3510,0
|
|
20240712,094900,60324690,3510,3510,3510,3510,0
|
|
20240712,094800,60324690,3510,3510,3510,3510,1
|
|
20240712,094700,60321180,3510,3495,3510,3495,1732
|
|
20240712,094600,54265535,3495,3495,3495,3495,0
|
|
20240712,094500,54265535,3495,3495,3495,3495,39
|
|
20240712,094400,54129230,3490,3490,3490,3490,0
|
|
20240712,094300,54129230,3490,3490,3490,3490,146
|
|
20240712,094200,53619690,3490,3490,3490,3490,23
|
|
20240712,094100,53539420,3490,3490,3490,3490,0
|
|
20240712,094000,53539420,3490,3480,3490,3475,1001
|
|
20240712,093900,50058625,3500,3500,3500,3485,1043
|
|
20240712,093800,46419520,3495,3495,3495,3495,0
|
|
20240712,093700,46419520,3495,3495,3495,3495,288
|
|
20240712,093600,45412960,3500,3500,3500,3500,0
|
|
20240712,093500,45412960,3500,3500,3500,3500,0
|
|
20240712,093400,45412960,3500,3500,3500,3500,113
|
|
20240712,093300,45017460,3495,3495,3495,3495,13
|
|
20240712,093200,44972025,3500,3500,3500,3500,226
|
|
20240712,093100,44181025,3510,3510,3510,3510,0
|
|
20240712,093000,44181025,3510,3510,3510,3510,0
|
|
20240712,092900,44181025,3510,3510,3510,3510,0
|
|
20240712,092800,44181025,3510,3510,3510,3510,5
|
|
20240712,092700,44163475,3510,3510,3510,3510,1
|
|
20240712,092600,44159965,3500,3500,3500,3500,617
|
|
20240712,092500,42000465,3505,3505,3505,3505,0
|
|
20240712,092400,42000465,3505,3505,3505,3505,1
|
|
20240712,092300,41996960,3495,3495,3495,3495,10
|
|
20240712,092200,41962010,3510,3510,3510,3510,0
|
|
20240712,092100,41962010,3510,3510,3510,3510,0
|
|
20240712,092000,41962010,3510,3510,3510,3510,0
|
|
20240712,091900,41962010,3510,3510,3510,3510,1
|
|
20240712,091800,41958500,3515,3515,3515,3515,0
|
|
20240712,091700,41958500,3515,3515,3515,3515,0
|
|
20240712,091600,41958500,3515,3515,3515,3515,1
|
|
20240712,091500,41954985,3490,3490,3490,3490,43
|
|
20240712,091400,41804915,3510,3510,3510,3510,0
|
|
20240712,091300,41804915,3510,3510,3510,3510,0
|
|
20240712,091200,41804915,3510,3495,3510,3475,572
|
|
20240712,091100,39811785,3520,3520,3520,3520,0
|
|
20240712,091000,39811785,3520,3520,3520,3520,0
|
|
20240712,090900,39811785,3520,3520,3520,3520,0
|
|
20240712,090800,39811785,3520,3500,3520,3500,421
|
|
20240712,090700,38338255,3500,3500,3500,3500,0
|
|
20240712,090600,38338255,3500,3500,3500,3500,3
|
|
20240712,090500,38327755,3500,3500,3500,3500,0
|
|
20240712,090400,38327755,3500,3500,3500,3500,0
|
|
20240712,090300,38327755,3500,3500,3500,3500,0
|
|
20240712,090200,38327755,3500,3500,3500,3500,0
|
|
20240712,090100,38327755,3500,3495,3500,3495,3838
|
|
20240712,090000,24911630,3495,3460,3500,3460,7196
|