585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184200,185109120,3555,3555,3555,3555,395
|
|
20240719,184100,185109120,3555,3555,3555,3555,0
|
|
20240719,184000,185109120,3555,3555,3555,3555,0
|
|
20240719,183900,185109120,3555,3555,3555,3555,0
|
|
20240719,183800,185109120,3555,3555,3555,3555,0
|
|
20240719,183700,185109120,3555,3555,3555,3555,0
|
|
20240719,183600,185109120,3555,3555,3555,3555,0
|
|
20240719,183500,185109120,3555,3555,3555,3555,0
|
|
20240719,183400,185109120,3555,3555,3555,3555,0
|
|
20240719,183300,185109120,3555,3555,3555,3555,0
|
|
20240719,183200,185109120,3555,3555,3555,3555,0
|
|
20240719,183100,185109120,3555,3555,3555,3555,0
|
|
20240719,183000,185109120,3555,3555,3555,3555,0
|
|
20240719,182900,185109120,3555,3555,3555,3555,0
|
|
20240719,182800,185109120,3555,3555,3555,3555,0
|
|
20240719,182700,185109120,3555,3555,3555,3555,0
|
|
20240719,182600,185109120,3555,3555,3555,3555,0
|
|
20240719,182500,185109120,3555,3555,3555,3555,0
|
|
20240719,182400,185109120,3555,3555,3555,3555,0
|
|
20240719,182300,185109120,3555,3555,3555,3555,0
|
|
20240719,182200,185109120,3555,3555,3555,3555,0
|
|
20240719,182100,185109120,3555,3555,3555,3555,0
|
|
20240719,182000,185109120,3555,3555,3555,3555,0
|
|
20240719,181900,185109120,3555,3555,3555,3555,0
|
|
20240719,181800,185109120,3555,3555,3555,3555,0
|
|
20240719,181700,185109120,3555,3555,3555,3555,0
|
|
20240719,181600,185109120,3555,3555,3555,3555,0
|
|
20240719,181500,185109120,3555,3555,3555,3555,0
|
|
20240719,181400,185109120,3555,3555,3555,3555,0
|
|
20240719,181300,185109120,3555,3555,3555,3555,0
|
|
20240719,181200,185109120,3555,3555,3555,3555,395
|
|
20240719,181100,185109120,3555,3555,3555,3555,0
|
|
20240719,181000,185109120,3555,3555,3555,3555,0
|
|
20240719,180900,185109120,3555,3555,3555,3555,0
|
|
20240719,180800,185109120,3555,3555,3555,3555,0
|
|
20240719,180700,185109120,3555,3555,3555,3555,0
|
|
20240719,180600,185109120,3555,3555,3555,3555,0
|
|
20240719,180500,185109120,3555,3555,3555,3555,0
|
|
20240719,180400,185109120,3555,3555,3555,3555,0
|
|
20240719,180300,185109120,3555,3555,3555,3555,0
|
|
20240719,180200,185109120,3555,3555,3555,3555,0
|
|
20240719,180100,185109120,3555,3555,3555,3555,0
|
|
20240719,180000,185109120,3555,3555,3555,3555,0
|
|
20240719,175900,185109120,3555,3555,3555,3555,0
|
|
20240719,175800,185109120,3555,3555,3555,3555,0
|
|
20240719,175700,185109120,3555,3555,3555,3555,0
|
|
20240719,175600,185109120,3555,3555,3555,3555,0
|
|
20240719,175500,185109120,3555,3555,3555,3555,0
|
|
20240719,175400,185109120,3555,3555,3555,3555,0
|
|
20240719,175300,185109120,3555,3555,3555,3555,0
|
|
20240719,175200,185109120,3555,3555,3555,3555,0
|
|
20240719,175100,185109120,3555,3555,3555,3555,0
|
|
20240719,175000,185109120,3555,3555,3555,3555,0
|
|
20240719,174900,185109120,3555,3555,3555,3555,0
|
|
20240719,174800,185109120,3555,3555,3555,3555,0
|
|
20240719,174700,185109120,3555,3555,3555,3555,0
|
|
20240719,174600,185109120,3555,3555,3555,3555,0
|
|
20240719,174500,185109120,3555,3555,3555,3555,0
|
|
20240719,174400,185109120,3555,3555,3555,3555,0
|
|
20240719,174300,185109120,3555,3555,3555,3555,0
|
|
20240719,174200,185109120,3555,3555,3555,3555,395
|
|
20240719,174100,185109120,3555,3555,3555,3555,0
|
|
20240719,174000,185109120,3555,3555,3555,3555,0
|
|
20240719,173900,185109120,3555,3555,3555,3555,0
|
|
20240719,173800,185109120,3555,3555,3555,3555,0
|
|
20240719,173700,185109120,3555,3555,3555,3555,0
|
|
20240719,173600,185109120,3555,3555,3555,3555,0
|
|
20240719,173500,185109120,3555,3555,3555,3555,0
|
|
20240719,173400,185109120,3555,3555,3555,3555,0
|
|
20240719,173300,185109120,3555,3555,3555,3555,0
|
|
20240719,173200,185109120,3555,3555,3555,3555,0
|
|
20240719,173100,185109120,3555,3555,3555,3555,0
|
|
20240719,173000,185109120,3555,3555,3555,3555,0
|
|
20240719,172900,185109120,3555,3555,3555,3555,0
|
|
20240719,172800,185109120,3555,3555,3555,3555,0
|
|
20240719,172700,185109120,3555,3555,3555,3555,0
|
|
20240719,172600,185109120,3555,3555,3555,3555,0
|
|
20240719,172500,185109120,3555,3555,3555,3555,0
|
|
20240719,172400,185109120,3555,3555,3555,3555,0
|
|
20240719,172300,185109120,3555,3555,3555,3555,0
|
|
20240719,172200,185109120,3555,3555,3555,3555,0
|
|
20240719,172100,185109120,3555,3555,3555,3555,0
|
|
20240719,172000,185109120,3555,3555,3555,3555,0
|
|
20240719,171900,185109120,3555,3555,3555,3555,0
|
|
20240719,171800,185109120,3555,3555,3555,3555,0
|
|
20240719,171700,185109120,3555,3555,3555,3555,0
|
|
20240719,171600,185109120,3555,3555,3555,3555,0
|
|
20240719,171500,185109120,3555,3555,3555,3555,0
|
|
20240719,171400,185109120,3555,3555,3555,3555,0
|
|
20240719,171300,185109120,3555,3555,3555,3555,0
|
|
20240719,171200,185109120,3555,3555,3555,3555,395
|
|
20240719,171100,185109120,3555,3555,3555,3555,0
|
|
20240719,171000,185109120,3555,3555,3555,3555,0
|
|
20240719,170900,185109120,3555,3555,3555,3555,0
|
|
20240719,170800,185109120,3555,3555,3555,3555,0
|
|
20240719,170700,185109120,3555,3555,3555,3555,0
|
|
20240719,170600,185109120,3555,3555,3555,3555,0
|
|
20240719,170500,185109120,3555,3555,3555,3555,0
|
|
20240719,170400,185109120,3555,3555,3555,3555,0
|
|
20240719,170300,185109120,3555,3555,3555,3555,0
|
|
20240719,170200,185109120,3555,3555,3555,3555,0
|
|
20240719,170100,185109120,3555,3555,3555,3555,0
|
|
20240719,170000,185109120,3555,3555,3555,3555,0
|
|
20240719,165900,185109120,3555,3555,3555,3555,0
|
|
20240719,165800,185109120,3555,3555,3555,3555,0
|
|
20240719,165700,185109120,3555,3555,3555,3555,0
|
|
20240719,165600,185109120,3555,3555,3555,3555,0
|
|
20240719,165500,185109120,3555,3555,3555,3555,0
|
|
20240719,165400,185109120,3555,3555,3555,3555,0
|
|
20240719,165300,185109120,3555,3555,3555,3555,0
|
|
20240719,165200,185109120,3555,3555,3555,3555,0
|
|
20240719,165100,185109120,3555,3555,3555,3555,0
|
|
20240719,165000,185109120,3555,3555,3555,3555,0
|
|
20240719,164900,185109120,3555,3555,3555,3555,0
|
|
20240719,164800,185109120,3555,3555,3555,3555,0
|
|
20240719,164700,185109120,3555,3555,3555,3555,0
|
|
20240719,164600,185109120,3555,3555,3555,3555,0
|
|
20240719,164500,185109120,3555,3555,3555,3555,0
|
|
20240719,164400,185109120,3555,3555,3555,3555,0
|
|
20240719,164300,185109120,3555,3555,3555,3555,0
|
|
20240719,164200,185109120,3555,3555,3555,3555,395
|
|
20240719,164100,185109120,3555,3555,3555,3555,0
|
|
20240719,164000,185109120,3555,3555,3555,3555,0
|
|
20240719,163900,185109120,3555,3555,3555,3555,0
|
|
20240719,163800,185109120,3555,3555,3555,3555,0
|
|
20240719,163700,185109120,3555,3555,3555,3555,0
|
|
20240719,163600,185109120,3555,3555,3555,3555,0
|
|
20240719,163500,185109120,3555,3555,3555,3555,0
|
|
20240719,163400,185109120,3555,3555,3555,3555,0
|
|
20240719,163300,185109120,3555,3555,3555,3555,0
|
|
20240719,163200,185109120,3555,3555,3555,3555,0
|
|
20240719,163100,185109120,3555,3555,3555,3555,0
|
|
20240719,163000,185109120,3555,3555,3555,3555,0
|
|
20240719,162900,185109120,3555,3555,3555,3555,0
|
|
20240719,162800,185109120,3555,3555,3555,3555,0
|
|
20240719,162700,185109120,3555,3555,3555,3555,0
|
|
20240719,162600,185109120,3555,3555,3555,3555,0
|
|
20240719,162500,185109120,3555,3555,3555,3555,0
|
|
20240719,162400,185109120,3555,3555,3555,3555,0
|
|
20240719,162300,185109120,3555,3555,3555,3555,0
|
|
20240719,162200,185109120,3555,3555,3555,3555,0
|
|
20240719,162100,185109120,3555,3555,3555,3555,0
|
|
20240719,162000,185109120,3555,3555,3555,3555,0
|
|
20240719,161900,185109120,3555,3555,3555,3555,0
|
|
20240719,161800,185109120,3555,3555,3555,3555,0
|
|
20240719,161700,185109120,3555,3555,3555,3555,0
|
|
20240719,161600,185109120,3555,3555,3555,3555,0
|
|
20240719,161500,185109120,3555,3555,3555,3555,0
|
|
20240719,161400,185109120,3555,3555,3555,3555,0
|
|
20240719,161300,185109120,3555,3555,3555,3555,0
|
|
20240719,161200,185109120,3555,3555,3555,3555,395
|
|
20240719,161100,185109120,3555,3555,3555,3555,0
|
|
20240719,161000,185109120,3555,3555,3555,3555,0
|
|
20240719,160900,185109120,3555,3555,3555,3555,0
|
|
20240719,160800,185109120,3555,3555,3555,3555,0
|
|
20240719,160700,185109120,3555,3555,3555,3555,0
|
|
20240719,160600,185109120,3555,3555,3555,3555,0
|
|
20240719,160500,185109120,3555,3555,3555,3555,0
|
|
20240719,160400,185109120,3555,3555,3555,3555,0
|
|
20240719,160300,185109120,3555,3555,3555,3555,0
|
|
20240719,160200,185109120,3555,3555,3555,3555,0
|
|
20240719,160100,185109120,3555,3555,3555,3555,0
|
|
20240719,160000,185109120,3555,3555,3555,3555,0
|
|
20240719,155900,185109120,3555,3555,3555,3555,0
|
|
20240719,155800,185109120,3555,3555,3555,3555,0
|
|
20240719,155700,185109120,3555,3555,3555,3555,0
|
|
20240719,155600,185109120,3555,3555,3555,3555,0
|
|
20240719,155500,185109120,3555,3555,3555,3555,0
|
|
20240719,155400,185109120,3555,3555,3555,3555,0
|
|
20240719,155300,185109120,3555,3555,3555,3555,0
|
|
20240719,155200,185109120,3555,3555,3555,3555,0
|
|
20240719,155100,185109120,3555,3555,3555,3555,0
|
|
20240719,155000,185109120,3555,3555,3555,3555,0
|
|
20240719,154900,185109120,3555,3555,3555,3555,0
|
|
20240719,154800,185109120,3555,3555,3555,3555,0
|
|
20240719,154700,185109120,3555,3555,3555,3555,0
|
|
20240719,154600,185109120,3555,3555,3555,3555,0
|
|
20240719,154500,185109120,3555,3555,3555,3555,0
|
|
20240719,154400,185109120,3555,3555,3555,3555,0
|
|
20240719,154300,185109120,3555,3555,3555,3555,0
|
|
20240719,154200,185109120,3555,3555,3555,3555,395
|
|
20240719,154100,185109120,3555,3555,3555,3555,0
|
|
20240719,154000,185109120,3555,3555,3555,3555,0
|
|
20240719,153900,185109120,3555,3555,3555,3555,0
|
|
20240719,153800,185109120,3555,3555,3555,3555,0
|
|
20240719,153700,185109120,3555,3555,3555,3555,0
|
|
20240719,153600,185109120,3555,3555,3555,3555,0
|
|
20240719,153500,185109120,3555,3555,3555,3555,0
|
|
20240719,153400,185109120,3555,3555,3555,3555,0
|
|
20240719,153300,185109120,3555,3555,3555,3555,0
|
|
20240719,153200,185109120,3555,3555,3555,3555,0
|
|
20240719,153100,185109120,3555,3555,3555,3555,0
|
|
20240719,153000,185109120,3555,3555,3555,3555,395
|
|
20240719,152900,183704895,3555,3555,3555,3555,0
|
|
20240719,152800,183704895,3555,3555,3555,3555,0
|
|
20240719,152700,183704895,3555,3555,3555,3555,0
|
|
20240719,152600,183704895,3555,3555,3555,3555,0
|
|
20240719,152500,183704895,3555,3555,3555,3555,0
|
|
20240719,152400,183704895,3555,3555,3555,3555,0
|
|
20240719,152300,183704895,3555,3555,3555,3555,0
|
|
20240719,152200,183704895,3555,3555,3555,3555,0
|
|
20240719,152100,183704895,3555,3555,3555,3555,0
|
|
20240719,152000,183704895,3555,3555,3555,3555,0
|
|
20240719,151900,183704895,3555,3540,3555,3540,696
|
|
20240719,151800,181235060,3540,3540,3540,3540,0
|
|
20240719,151700,181235060,3540,3540,3540,3540,5
|
|
20240719,151600,181217360,3530,3530,3530,3530,0
|
|
20240719,151500,181217360,3530,3530,3530,3530,0
|
|
20240719,151400,181217360,3530,3530,3530,3530,0
|
|
20240719,151300,181217360,3530,3530,3530,3530,0
|
|
20240719,151200,181217360,3530,3530,3530,3530,0
|
|
20240719,151100,181217360,3530,3530,3530,3530,0
|
|
20240719,151000,181217360,3530,3530,3530,3530,550
|
|
20240719,150900,179275860,3530,3530,3530,3530,0
|
|
20240719,150800,179275860,3530,3530,3530,3530,0
|
|
20240719,150700,179275860,3530,3525,3530,3525,600
|
|
20240719,150600,177158360,3525,3520,3525,3520,326
|
|
20240719,150500,176009460,3510,3510,3510,3510,0
|
|
20240719,150400,176009460,3510,3510,3510,3510,0
|
|
20240719,150300,176009460,3510,3510,3510,3510,0
|
|
20240719,150200,176009460,3510,3510,3510,3510,1059
|
|
20240719,150100,172292370,3510,3510,3510,3510,0
|
|
20240719,150000,172292370,3510,3510,3525,3510,3
|
|
20240719,145900,172281825,3525,3525,3525,3525,0
|
|
20240719,145800,172281825,3525,3525,3525,3525,1
|
|
20240719,145700,172278300,3510,3515,3515,3510,1836
|
|
20240719,145600,165833025,3520,3520,3520,3520,0
|
|
20240719,145500,165833025,3520,3520,3520,3520,0
|
|
20240719,145400,165833025,3520,3520,3520,3520,1000
|
|
20240719,145300,162313025,3540,3540,3540,3540,0
|
|
20240719,145200,162313025,3540,3535,3540,3535,2
|
|
20240719,145100,162305950,3540,3540,3540,3540,0
|
|
20240719,145000,162305950,3540,3535,3540,3535,2
|
|
20240719,144900,162298875,3540,3515,3540,3515,942
|
|
20240719,144800,158987720,3540,3535,3540,3535,2
|
|
20240719,144700,158980645,3540,3540,3540,3540,0
|
|
20240719,144600,158980645,3540,3535,3540,3535,2
|
|
20240719,144500,158973570,3545,3545,3545,3545,0
|
|
20240719,144400,158973570,3545,3545,3545,3545,0
|
|
20240719,144300,158973570,3545,3545,3545,3545,1
|
|
20240719,144200,158970025,3530,3520,3530,3520,1129
|
|
20240719,144100,154984670,3520,3520,3520,3520,0
|
|
20240719,144000,154984670,3520,3520,3520,3520,1
|
|
20240719,143900,154981150,3530,3530,3530,3530,0
|
|
20240719,143800,154981150,3530,3530,3530,3530,0
|
|
20240719,143700,154981150,3530,3525,3530,3525,395
|
|
20240719,143600,153588770,3520,3520,3520,3510,771
|
|
20240719,143500,150881795,3520,3520,3520,3520,0
|
|
20240719,143400,150881795,3520,3520,3520,3520,1
|
|
20240719,143300,150878275,3520,3520,3520,3520,0
|
|
20240719,143200,150878275,3520,3520,3520,3520,1
|
|
20240719,143100,150874755,3520,3530,3530,3520,942
|
|
20240719,143000,147558895,3525,3525,3525,3525,17
|
|
20240719,142900,147498970,3530,3530,3530,3530,140
|
|
20240719,142800,147004770,3525,3525,3525,3525,2
|
|
20240719,142700,146997720,3530,3530,3530,3530,4
|
|
20240719,142600,146983600,3535,3530,3535,3530,2
|
|
20240719,142500,146976535,3535,3535,3535,3535,0
|
|
20240719,142400,146976535,3535,3535,3535,3535,1
|
|
20240719,142300,146973000,3545,3545,3545,3545,0
|
|
20240719,142200,146973000,3545,3545,3545,3545,0
|
|
20240719,142100,146973000,3545,3540,3545,3540,2
|
|
20240719,142000,146965915,3545,3545,3545,3545,1
|
|
20240719,141900,146962370,3530,3540,3545,3530,3
|
|
20240719,141800,146951755,3545,3535,3545,3535,3
|
|
20240719,141700,146941135,3545,3545,3545,3545,0
|
|
20240719,141600,146941135,3545,3545,3545,3545,0
|
|
20240719,141500,146941135,3545,3545,3545,3545,0
|
|
20240719,141400,146941135,3545,3545,3545,3545,0
|
|
20240719,141300,146941135,3545,3545,3545,3545,0
|
|
20240719,141200,146941135,3545,3535,3545,3535,3
|
|
20240719,141100,146930515,3545,3545,3545,3545,0
|
|
20240719,141000,146930515,3545,3545,3545,3545,0
|
|
20240719,140900,146930515,3545,3545,3545,3545,0
|
|
20240719,140800,146930515,3545,3540,3545,3540,2
|
|
20240719,140700,146923430,3545,3545,3545,3545,0
|
|
20240719,140600,146923430,3545,3545,3545,3540,3
|
|
20240719,140500,146912800,3540,3535,3540,3535,644
|
|
20240719,140400,144633045,3535,3530,3535,3530,435
|
|
20240719,140300,143095325,3535,3535,3535,3535,0
|
|
20240719,140200,143095325,3535,3530,3535,3530,2
|
|
20240719,140100,143088260,3535,3530,3535,3530,404
|
|
20240719,140000,141660125,3535,3535,3535,3535,0
|
|
20240719,135900,141660125,3535,3535,3535,3535,0
|
|
20240719,135800,141660125,3535,3530,3535,3530,2
|
|
20240719,135700,141653060,3535,3535,3535,3535,0
|
|
20240719,135600,141653060,3535,3535,3535,3535,1
|
|
20240719,135500,141649525,3540,3540,3540,3540,0
|
|
20240719,135400,141649525,3540,3520,3540,3520,558
|
|
20240719,135300,139685310,3515,3515,3515,3515,261
|
|
20240719,135200,138767895,3515,3510,3515,3510,5
|
|
20240719,135100,138750325,3515,3515,3515,3515,279
|
|
20240719,135000,137769640,3515,3520,3520,3515,4
|
|
20240719,134900,137755565,3520,3520,3520,3520,0
|
|
20240719,134800,137755565,3520,3520,3520,3515,12
|
|
20240719,134700,137713330,3520,3515,3520,3515,2
|
|
20240719,134600,137706295,3520,3520,3520,3520,0
|
|
20240719,134500,137706295,3520,3520,3520,3520,0
|
|
20240719,134400,137706295,3520,3515,3520,3515,2
|
|
20240719,134300,137699260,3525,3525,3525,3525,0
|
|
20240719,134200,137699260,3525,3525,3525,3525,0
|
|
20240719,134100,137699260,3525,3510,3525,3510,21
|
|
20240719,134000,137625535,3525,3510,3525,3510,98
|
|
20240719,133900,137281540,3520,3515,3520,3515,2
|
|
20240719,133800,137274505,3520,3520,3520,3520,0
|
|
20240719,133700,137274505,3520,3510,3520,3505,202
|
|
20240719,133600,136565970,3505,3505,3505,3505,10
|
|
20240719,133500,136530920,3520,3515,3520,3515,3
|
|
20240719,133400,136520365,3510,3510,3510,3510,1
|
|
20240719,133300,136516855,3525,3525,3525,3525,0
|
|
20240719,133200,136516855,3525,3525,3525,3525,0
|
|
20240719,133100,136516855,3525,3520,3525,3520,2
|
|
20240719,133000,136509810,3520,3520,3520,3520,0
|
|
20240719,132900,136509810,3520,3520,3520,3520,1
|
|
20240719,132800,136506290,3525,3525,3525,3525,0
|
|
20240719,132700,136506290,3525,3520,3525,3520,2
|
|
20240719,132600,136499245,3510,3510,3510,3510,1
|
|
20240719,132500,136495735,3525,3520,3525,3520,5
|
|
20240719,132400,136478115,3525,3525,3525,3525,0
|
|
20240719,132300,136478115,3525,3525,3525,3525,0
|
|
20240719,132200,136478115,3525,3520,3525,3520,2
|
|
20240719,132100,136471070,3525,3525,3525,3525,0
|
|
20240719,132000,136471070,3525,3505,3525,3505,2
|
|
20240719,131900,136464040,3525,3515,3525,3510,571
|
|
20240719,131800,134459810,3525,3525,3525,3525,0
|
|
20240719,131700,134459810,3525,3525,3525,3525,0
|
|
20240719,131600,134459810,3525,3525,3525,3525,0
|
|
20240719,131500,134459810,3525,3525,3525,3525,2
|
|
20240719,131400,134452760,3525,3525,3525,3525,1000
|
|
20240719,131300,130927760,3530,3530,3530,3530,1
|
|
20240719,131200,130924230,3505,3505,3505,3505,0
|
|
20240719,131100,130924230,3505,3505,3505,3505,0
|
|
20240719,131000,130924230,3505,3520,3520,3505,3145
|
|
20240719,130900,119886335,3520,3520,3520,3520,0
|
|
20240719,130800,119886335,3520,3520,3520,3520,0
|
|
20240719,130700,119886335,3520,3520,3520,3520,0
|
|
20240719,130600,119886335,3520,3525,3525,3520,229
|
|
20240719,130500,119079635,3530,3540,3540,3530,366
|
|
20240719,130400,117786655,3535,3540,3540,3535,1745
|
|
20240719,130300,111614855,3560,3530,3575,3530,6850
|
|
20240719,130200,87293480,3530,3530,3530,3530,0
|
|
20240719,130100,87293480,3530,3530,3530,3530,0
|
|
20240719,130000,87293480,3530,3525,3530,3525,720
|
|
20240719,125900,84752380,3515,3515,3515,3515,0
|
|
20240719,125800,84752380,3515,3515,3515,3515,0
|
|
20240719,125700,84752380,3515,3515,3515,3515,0
|
|
20240719,125600,84752380,3515,3515,3515,3515,0
|
|
20240719,125500,84752380,3515,3515,3515,3515,100
|
|
20240719,125400,84400880,3530,3530,3530,3530,0
|
|
20240719,125300,84400880,3530,3530,3530,3530,0
|
|
20240719,125200,84400880,3530,3530,3530,3530,0
|
|
20240719,125100,84400880,3530,3530,3530,3530,0
|
|
20240719,125000,84400880,3530,3530,3530,3530,0
|
|
20240719,124900,84400880,3530,3530,3530,3530,0
|
|
20240719,124800,84400880,3530,3530,3530,3530,0
|
|
20240719,124700,84400880,3530,3530,3530,3530,0
|
|
20240719,124600,84400880,3530,3530,3530,3530,0
|
|
20240719,124500,84400880,3530,3530,3530,3530,0
|
|
20240719,124400,84400880,3530,3530,3530,3530,0
|
|
20240719,124300,84400880,3530,3530,3530,3530,0
|
|
20240719,124200,84400880,3530,3530,3530,3530,0
|
|
20240719,124100,84400880,3530,3530,3530,3530,0
|
|
20240719,124000,84400880,3530,3530,3530,3530,0
|
|
20240719,123900,84400880,3530,3530,3530,3530,0
|
|
20240719,123800,84400880,3530,3530,3530,3530,243
|
|
20240719,123700,83543090,3530,3530,3530,3530,0
|
|
20240719,123600,83543090,3530,3530,3530,3530,0
|
|
20240719,123500,83543090,3530,3530,3530,3530,0
|
|
20240719,123400,83543090,3530,3530,3530,3530,0
|
|
20240719,123300,83543090,3530,3530,3530,3530,0
|
|
20240719,123200,83543090,3530,3530,3530,3530,761
|
|
20240719,123100,80856760,3540,3540,3540,3540,0
|
|
20240719,123000,80856760,3540,3540,3540,3540,0
|
|
20240719,122900,80856760,3540,3540,3540,3540,2
|
|
20240719,122800,80849680,3540,3540,3540,3540,0
|
|
20240719,122700,80849680,3540,3540,3540,3540,0
|
|
20240719,122600,80849680,3540,3540,3540,3540,1
|
|
20240719,122500,80846140,3540,3540,3540,3540,0
|
|
20240719,122400,80846140,3540,3540,3540,3540,0
|
|
20240719,122300,80846140,3540,3540,3540,3540,0
|
|
20240719,122200,80846140,3540,3540,3540,3540,0
|
|
20240719,122100,80846140,3540,3540,3540,3540,161
|
|
20240719,122000,80276200,3545,3545,3545,3545,1
|
|
20240719,121900,80272655,3545,3540,3545,3540,458
|
|
20240719,121800,78651330,3540,3540,3540,3540,0
|
|
20240719,121700,78651330,3540,3540,3540,3540,0
|
|
20240719,121600,78651330,3540,3540,3540,3540,0
|
|
20240719,121500,78651330,3540,3540,3540,3540,17
|
|
20240719,121400,78591150,3550,3550,3550,3550,0
|
|
20240719,121300,78591150,3550,3550,3550,3550,0
|
|
20240719,121200,78591150,3550,3550,3550,3550,0
|
|
20240719,121100,78591150,3550,3535,3550,3535,591
|
|
20240719,121000,76498065,3535,3525,3535,3525,1000
|
|
20240719,120900,72966135,3520,3515,3520,3515,442
|
|
20240719,120800,71410510,3510,3510,3510,3510,0
|
|
20240719,120700,71410510,3510,3510,3510,3510,0
|
|
20240719,120600,71410510,3510,3510,3510,3510,0
|
|
20240719,120500,71410510,3510,3510,3510,3510,0
|
|
20240719,120400,71410510,3510,3510,3510,3510,0
|
|
20240719,120300,71410510,3510,3510,3510,3510,0
|
|
20240719,120200,71410510,3510,3510,3510,3510,0
|
|
20240719,120100,71410510,3510,3510,3510,3510,0
|
|
20240719,120000,71410510,3510,3510,3510,3510,34
|
|
20240719,115900,71291170,3510,3510,3510,3510,0
|
|
20240719,115800,71291170,3510,3510,3510,3510,32
|
|
20240719,115700,71178850,3510,3510,3510,3510,33
|
|
20240719,115600,71063020,3510,3510,3510,3510,17
|
|
20240719,115500,71003350,3510,3510,3510,3510,33
|
|
20240719,115400,70887520,3510,3510,3510,3510,33
|
|
20240719,115300,70771690,3510,3510,3510,3510,17
|
|
20240719,115200,70712020,3510,3510,3510,3510,33
|
|
20240719,115100,70596190,3505,3505,3505,3505,16
|
|
20240719,115000,70540110,3505,3505,3505,3505,33
|
|
20240719,114900,70424445,3505,3505,3505,3505,17
|
|
20240719,114800,70364860,3505,3505,3505,3505,33
|
|
20240719,114700,70249195,3505,3505,3505,3505,533
|
|
20240719,114600,68381030,3505,3505,3505,3505,17
|
|
20240719,114500,68321445,3505,3505,3505,3505,233
|
|
20240719,114400,67504780,3510,3505,3510,3505,133
|
|
20240719,114300,67038115,3505,3505,3505,3505,16
|
|
20240719,114200,66982035,3510,3505,3510,3505,18
|
|
20240719,114100,66918940,3505,3505,3505,3505,33
|
|
20240719,114000,66803275,3505,3510,3510,3505,916
|
|
20240719,113900,63588200,3510,3510,3510,3510,17
|
|
20240719,113800,63528530,3510,3510,3510,3510,34
|
|
20240719,113700,63409190,3510,3510,3510,3510,33
|
|
20240719,113600,63293360,3510,3510,3510,3510,17
|
|
20240719,113500,63233690,3520,3515,3520,3515,68
|
|
20240719,113400,62994665,3510,3510,3515,3510,1167
|
|
20240719,113300,58898490,3510,3510,3510,3510,433
|
|
20240719,113200,57378660,3510,3510,3510,3510,17
|
|
20240719,113100,57318990,3510,3510,3510,3510,34
|
|
20240719,113000,57199650,3510,3510,3510,3510,33
|
|
20240719,112900,57083820,3510,3510,3510,3510,17
|
|
20240719,112800,57024150,3510,3510,3510,3510,33
|
|
20240719,112700,56908320,3510,3510,3510,3510,32
|
|
20240719,112600,56796000,3515,3510,3515,3510,17
|
|
20240719,112500,56736325,3510,3510,3510,3510,17
|
|
20240719,112400,56676655,3510,3510,3510,3510,34
|
|
20240719,112300,56557315,3510,3510,3510,3510,50
|
|
20240719,112200,56381815,3510,3510,3510,3510,27
|
|
20240719,112100,56287045,3510,3510,3510,3510,43
|
|
20240719,112000,56136115,3510,3510,3510,3510,16
|
|
20240719,111900,56079955,3520,3510,3520,3510,217
|
|
20240719,111800,55316530,3510,3515,3515,3510,17
|
|
20240719,111700,55256855,3510,3510,3510,3510,99
|
|
20240719,111600,54909365,3510,3510,3510,3510,18
|
|
20240719,111500,54846185,3510,3510,3510,3510,17
|
|
20240719,111400,54786515,3510,3520,3520,3510,415
|
|
20240719,111300,53325865,3520,3520,3520,3520,50
|
|
20240719,111200,53149865,3520,3520,3520,3520,34
|
|
20240719,111100,53030185,3520,3520,3520,3520,67
|
|
20240719,111000,52794345,3520,3515,3520,3515,49
|
|
20240719,110900,52621950,3530,3530,3530,3530,0
|
|
20240719,110800,52621950,3530,3530,3530,3530,0
|
|
20240719,110700,52621950,3530,3515,3530,3515,1117
|
|
20240719,110600,48682960,3515,3505,3515,3505,335
|
|
20240719,110500,47505880,3505,3505,3505,3505,17
|
|
20240719,110400,47446295,3505,3505,3505,3505,34
|
|
20240719,110300,47327125,3505,3505,3505,3505,33
|
|
20240719,110200,47211460,3505,3505,3505,3505,7
|
|
20240719,110100,47186925,3505,3505,3505,3505,32
|
|
20240719,110000,47074765,3505,3505,3505,3505,33
|
|
20240719,105900,46959100,3505,3505,3505,3505,33
|
|
20240719,105800,46843435,3505,3505,3505,3505,17
|
|
20240719,105700,46783850,3505,3500,3505,3500,515
|
|
20240719,105600,44978945,3500,3500,3500,3500,33
|
|
20240719,105500,44863445,3500,3500,3500,3500,518
|
|
20240719,105400,43050445,3500,3500,3500,3500,33
|
|
20240719,105300,42934945,3500,3500,3500,3500,16
|
|
20240719,105200,42878945,3500,3500,3505,3500,133
|
|
20240719,105100,42412945,3500,3505,3505,3500,117
|
|
20240719,105000,42002945,3500,3500,3500,3500,1896
|
|
20240719,104900,35366945,3500,3500,3500,3500,32
|
|
20240719,104800,35254945,3505,3505,3505,3505,14
|
|
20240719,104700,35205875,3505,3505,3505,3505,33
|
|
20240719,104600,35090210,3505,3505,3505,3505,33
|
|
20240719,104500,34974545,3505,3505,3505,3505,16
|
|
20240719,104400,34918465,3505,3505,3505,3505,17
|
|
20240719,104300,34858880,3505,3505,3505,3505,35
|
|
20240719,104200,34736205,3505,3505,3505,3505,533
|
|
20240719,104100,32868040,3505,3505,3505,3505,517
|
|
20240719,104000,31055955,3505,3505,3505,3505,33
|
|
20240719,103900,30940290,3505,3505,3505,3505,33
|
|
20240719,103800,30824625,3505,3500,3505,3500,32
|
|
20240719,103700,30712550,3500,3500,3500,3500,616
|
|
20240719,103600,28556550,3500,3500,3500,3500,18
|
|
20240719,103500,28493550,3500,3505,3505,3500,533
|
|
20240719,103400,26627700,3505,3505,3505,3505,17
|
|
20240719,103300,26568115,3505,3510,3510,3505,43
|
|
20240719,103200,26417350,3505,3505,3505,3505,33
|
|
20240719,103100,26301685,3505,3505,3505,3505,17
|
|
20240719,103000,26242100,3505,3510,3510,3505,374
|
|
20240719,102900,24929440,3510,3510,3510,3510,0
|
|
20240719,102800,24929440,3510,3510,3510,3510,25
|
|
20240719,102700,24841690,3510,3510,3510,3510,14
|
|
20240719,102600,24792550,3510,3510,3510,3510,11
|
|
20240719,102500,24753940,3510,3510,3510,3510,26
|
|
20240719,102400,24662680,3510,3510,3510,3510,13
|
|
20240719,102300,24617050,3505,3505,3505,3505,25
|
|
20240719,102200,24529425,3505,3505,3505,3505,26
|
|
20240719,102100,24438295,3505,3505,3505,3505,0
|
|
20240719,102000,24438295,3505,3505,3505,3505,25
|
|
20240719,101900,24350670,3505,3505,3505,3505,0
|
|
20240719,101800,24350670,3505,3505,3505,3505,35
|
|
20240719,101700,24227995,3510,3505,3510,3505,27
|
|
20240719,101600,24133355,3505,3505,3505,3505,0
|
|
20240719,101500,24133355,3505,3505,3505,3505,26
|
|
20240719,101400,24042225,3505,3505,3505,3505,25
|
|
20240719,101300,23954600,3505,3505,3505,3505,15
|
|
20240719,101200,23902025,3500,3505,3505,3500,887
|
|
20240719,101100,20796950,3505,3505,3505,3505,0
|
|
20240719,101000,20796950,3505,3505,3505,3505,25
|
|
20240719,100900,20709325,3505,3505,3505,3505,41
|
|
20240719,100800,20565620,3505,3505,3505,3505,0
|
|
20240719,100700,20565620,3505,3505,3505,3505,126
|
|
20240719,100600,20123990,3505,3505,3505,3500,25
|
|
20240719,100500,20036435,3505,3505,3505,3505,714
|
|
20240719,100400,17533865,3505,3515,3515,3505,15
|
|
20240719,100300,17481240,3510,3510,3510,3510,8
|
|
20240719,100200,17453160,3510,3505,3510,3505,27
|
|
20240719,100100,17358520,3505,3510,3510,3505,16
|
|
20240719,100000,17302430,3510,3510,3510,3510,0
|
|
20240719,095900,17302430,3510,3505,3510,3505,94
|
|
20240719,095800,16972620,3510,3510,3510,3510,35
|
|
20240719,095700,16849770,3510,3510,3510,3510,5
|
|
20240719,095600,16832220,3505,3510,3510,3505,21
|
|
20240719,095500,16758585,3510,3510,3510,3510,0
|
|
20240719,095400,16758585,3510,3510,3510,3510,25
|
|
20240719,095300,16670835,3510,3515,3515,3510,334
|
|
20240719,095200,15498425,3510,3510,3510,3510,0
|
|
20240719,095100,15498425,3510,3510,3510,3510,26
|
|
20240719,095000,15407165,3510,3510,3510,3510,0
|
|
20240719,094900,15407165,3510,3510,3510,3510,26
|
|
20240719,094800,15315905,3515,3505,3515,3505,322
|
|
20240719,094700,14184365,3505,3505,3505,3505,0
|
|
20240719,094600,14184365,3505,3505,3505,3505,25
|
|
20240719,094500,14096740,3505,3505,3505,3505,25
|
|
20240719,094400,14009115,3505,3505,3505,3505,0
|
|
20240719,094300,14009115,3505,3505,3505,3505,15
|
|
20240719,094200,13956540,3515,3510,3515,3510,20
|
|
20240719,094100,13886255,3510,3510,3510,3510,33
|
|
20240719,094000,13770425,3505,3505,3505,3505,25
|
|
20240719,093900,13682800,3505,3505,3505,3505,0
|
|
20240719,093800,13682800,3505,3505,3505,3505,15
|
|
20240719,093700,13630225,3510,3505,3510,3505,26
|
|
20240719,093600,13539040,3510,3510,3510,3510,10
|
|
20240719,093500,13503940,3505,3505,3505,3505,25
|
|
20240719,093400,13416315,3505,3505,3505,3505,1
|
|
20240719,093300,13412810,3505,3510,3510,3505,16
|
|
20240719,093200,13356725,3510,3510,3510,3510,25
|
|
20240719,093100,13268975,3510,3510,3510,3510,0
|
|
20240719,093000,13268975,3510,3510,3510,3510,26
|
|
20240719,092900,13177715,3510,3510,3510,3510,29
|
|
20240719,092800,13075925,3510,3510,3510,3510,41
|
|
20240719,092700,12932015,3505,3505,3505,3505,25
|
|
20240719,092600,12844390,3505,3505,3505,3505,0
|
|
20240719,092500,12844390,3505,3505,3505,3505,26
|
|
20240719,092400,12753260,3510,3505,3510,3505,152
|
|
20240719,092300,12220000,3505,3505,3505,3505,0
|
|
20240719,092200,12220000,3505,3505,3505,3505,229
|
|
20240719,092100,11417355,3505,3505,3505,3505,333
|
|
20240719,092000,10250190,3505,3505,3505,3505,25
|
|
20240719,091900,10162565,3505,3505,3510,3505,46
|
|
20240719,091800,10001230,3510,3510,3510,3510,100
|
|
20240719,091700,9650230,3505,3510,3510,3505,30
|
|
20240719,091600,9545060,3510,3510,3510,3505,26
|
|
20240719,091500,9453875,3510,3510,3510,3510,0
|
|
20240719,091400,9453875,3510,3510,3510,3510,114
|
|
20240719,091300,9053735,3505,3505,3505,3505,0
|
|
20240719,091200,9053735,3505,3510,3510,3505,101
|
|
20240719,091100,8699350,3510,3505,3510,3505,45
|
|
20240719,091000,8541525,3510,3510,3510,3510,10
|
|
20240719,090900,8506425,3510,3510,3510,3505,2058
|
|
20240719,090800,1292975,3510,3505,3510,3505,135
|
|
20240719,090700,819310,3505,3505,3505,3505,0
|
|
20240719,090600,819310,3505,3505,3505,3505,81
|
|
20240719,090500,535405,3510,3510,3510,3510,5
|
|
20240719,090400,517855,3510,3515,3515,3510,36
|
|
20240719,090300,391465,3515,3515,3515,3515,15
|
|
20240719,090200,338740,3520,3520,3520,3520,12
|
|
20240719,090100,296500,3520,3520,3520,3520,2
|
|
20240719,090000,289460,3530,3530,3530,3530,77
|