618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191500,257762460,3410,3410,3410,3410,2227
|
|
20240709,191400,257762460,3410,3410,3410,3410,0
|
|
20240709,191300,257762460,3410,3410,3410,3410,0
|
|
20240709,191200,257762460,3410,3410,3410,3410,0
|
|
20240709,191100,257762460,3410,3410,3410,3410,0
|
|
20240709,191000,257762460,3410,3410,3410,3410,0
|
|
20240709,190900,257762460,3410,3410,3410,3410,0
|
|
20240709,190800,257762460,3410,3410,3410,3410,0
|
|
20240709,190700,257762460,3410,3410,3410,3410,0
|
|
20240709,190600,257762460,3410,3410,3410,3410,0
|
|
20240709,190500,257762460,3410,3410,3410,3410,0
|
|
20240709,190400,257762460,3410,3410,3410,3410,0
|
|
20240709,190300,257762460,3410,3410,3410,3410,0
|
|
20240709,190200,257762460,3410,3410,3410,3410,0
|
|
20240709,190100,257762460,3410,3410,3410,3410,0
|
|
20240709,190000,257762460,3410,3410,3410,3410,0
|
|
20240709,185900,257762460,3410,3410,3410,3410,0
|
|
20240709,185800,257762460,3410,3410,3410,3410,0
|
|
20240709,185700,257762460,3410,3410,3410,3410,0
|
|
20240709,185600,257762460,3410,3410,3410,3410,0
|
|
20240709,185500,257762460,3410,3410,3410,3410,0
|
|
20240709,185400,257762460,3410,3410,3410,3410,0
|
|
20240709,185300,257762460,3410,3410,3410,3410,0
|
|
20240709,185200,257762460,3410,3410,3410,3410,0
|
|
20240709,185100,257762460,3410,3410,3410,3410,0
|
|
20240709,185000,257762460,3410,3410,3410,3410,0
|
|
20240709,184900,257762460,3410,3410,3410,3410,0
|
|
20240709,184800,257762460,3410,3410,3410,3410,0
|
|
20240709,184700,257762460,3410,3410,3410,3410,0
|
|
20240709,184600,257762460,3410,3410,3410,3410,0
|
|
20240709,184500,257762460,3410,3410,3410,3410,2227
|
|
20240709,184400,257762460,3410,3410,3410,3410,0
|
|
20240709,184300,257762460,3410,3410,3410,3410,0
|
|
20240709,184200,257762460,3410,3410,3410,3410,0
|
|
20240709,184100,257762460,3410,3410,3410,3410,0
|
|
20240709,184000,257762460,3410,3410,3410,3410,0
|
|
20240709,183900,257762460,3410,3410,3410,3410,0
|
|
20240709,183800,257762460,3410,3410,3410,3410,0
|
|
20240709,183700,257762460,3410,3410,3410,3410,0
|
|
20240709,183600,257762460,3410,3410,3410,3410,0
|
|
20240709,183500,257762460,3410,3410,3410,3410,0
|
|
20240709,183400,257762460,3410,3410,3410,3410,0
|
|
20240709,183300,257762460,3410,3410,3410,3410,0
|
|
20240709,183200,257762460,3410,3410,3410,3410,0
|
|
20240709,183100,257762460,3410,3410,3410,3410,0
|
|
20240709,183000,257762460,3410,3410,3410,3410,0
|
|
20240709,182900,257762460,3410,3410,3410,3410,0
|
|
20240709,182800,257762460,3410,3410,3410,3410,0
|
|
20240709,182700,257762460,3410,3410,3410,3410,0
|
|
20240709,182600,257762460,3410,3410,3410,3410,0
|
|
20240709,182500,257762460,3410,3410,3410,3410,0
|
|
20240709,182400,257762460,3410,3410,3410,3410,0
|
|
20240709,182300,257762460,3410,3410,3410,3410,0
|
|
20240709,182200,257762460,3410,3410,3410,3410,0
|
|
20240709,182100,257762460,3410,3410,3410,3410,0
|
|
20240709,182000,257762460,3410,3410,3410,3410,0
|
|
20240709,181900,257762460,3410,3410,3410,3410,0
|
|
20240709,181800,257762460,3410,3410,3410,3410,0
|
|
20240709,181700,257762460,3410,3410,3410,3410,0
|
|
20240709,181600,257762460,3410,3410,3410,3410,0
|
|
20240709,181500,257762460,3410,3410,3410,3410,2227
|
|
20240709,181400,257762460,3410,3410,3410,3410,0
|
|
20240709,181300,257762460,3410,3410,3410,3410,0
|
|
20240709,181200,257762460,3410,3410,3410,3410,0
|
|
20240709,181100,257762460,3410,3410,3410,3410,0
|
|
20240709,181000,257762460,3410,3410,3410,3410,0
|
|
20240709,180900,257762460,3410,3410,3410,3410,0
|
|
20240709,180800,257762460,3410,3410,3410,3410,0
|
|
20240709,180700,257762460,3410,3410,3410,3410,0
|
|
20240709,180600,257762460,3410,3410,3410,3410,0
|
|
20240709,180500,257762460,3410,3410,3410,3410,0
|
|
20240709,180400,257762460,3410,3410,3410,3410,0
|
|
20240709,180300,257762460,3410,3410,3410,3410,0
|
|
20240709,180200,257762460,3410,3410,3410,3410,0
|
|
20240709,180100,257762460,3410,3410,3410,3410,0
|
|
20240709,180000,257762460,3410,3410,3410,3410,0
|
|
20240709,175900,257762460,3410,3410,3410,3410,0
|
|
20240709,175800,257762460,3410,3410,3410,3410,0
|
|
20240709,175700,257762460,3410,3410,3410,3410,0
|
|
20240709,175600,257762460,3410,3410,3410,3410,0
|
|
20240709,175500,257762460,3410,3410,3410,3410,0
|
|
20240709,175400,257762460,3410,3410,3410,3410,0
|
|
20240709,175300,257762460,3410,3410,3410,3410,0
|
|
20240709,175200,257762460,3410,3410,3410,3410,0
|
|
20240709,175100,257762460,3410,3410,3410,3410,0
|
|
20240709,175000,257762460,3410,3410,3410,3410,0
|
|
20240709,174900,257762460,3410,3410,3410,3410,0
|
|
20240709,174800,257762460,3410,3410,3410,3410,0
|
|
20240709,174700,257762460,3410,3410,3410,3410,0
|
|
20240709,174600,257762460,3410,3410,3410,3410,0
|
|
20240709,174500,257762460,3410,3410,3410,3410,2227
|
|
20240709,174400,257762460,3410,3410,3410,3410,0
|
|
20240709,174300,257762460,3410,3410,3410,3410,0
|
|
20240709,174200,257762460,3410,3410,3410,3410,0
|
|
20240709,174100,257762460,3410,3410,3410,3410,0
|
|
20240709,174000,257762460,3410,3410,3410,3410,0
|
|
20240709,173900,257762460,3410,3410,3410,3410,0
|
|
20240709,173800,257762460,3410,3410,3410,3410,0
|
|
20240709,173700,257762460,3410,3410,3410,3410,0
|
|
20240709,173600,257762460,3410,3410,3410,3410,0
|
|
20240709,173500,257762460,3410,3410,3410,3410,0
|
|
20240709,173400,257762460,3410,3410,3410,3410,0
|
|
20240709,173300,257762460,3410,3410,3410,3410,0
|
|
20240709,173200,257762460,3410,3410,3410,3410,0
|
|
20240709,173100,257762460,3410,3410,3410,3410,0
|
|
20240709,173000,257762460,3410,3410,3410,3410,0
|
|
20240709,172900,257762460,3410,3410,3410,3410,0
|
|
20240709,172800,257762460,3410,3410,3410,3410,0
|
|
20240709,172700,257762460,3410,3410,3410,3410,0
|
|
20240709,172600,257762460,3410,3410,3410,3410,0
|
|
20240709,172500,257762460,3410,3410,3410,3410,0
|
|
20240709,172400,257762460,3410,3410,3410,3410,0
|
|
20240709,172300,257762460,3410,3410,3410,3410,0
|
|
20240709,172200,257762460,3410,3410,3410,3410,0
|
|
20240709,172100,257762460,3410,3410,3410,3410,0
|
|
20240709,172000,257762460,3410,3410,3410,3410,0
|
|
20240709,171900,257762460,3410,3410,3410,3410,0
|
|
20240709,171800,257762460,3410,3410,3410,3410,0
|
|
20240709,171700,257762460,3410,3410,3410,3410,0
|
|
20240709,171600,257762460,3410,3410,3410,3410,0
|
|
20240709,171500,257762460,3410,3410,3410,3410,2227
|
|
20240709,171400,257762460,3410,3410,3410,3410,0
|
|
20240709,171300,257762460,3410,3410,3410,3410,0
|
|
20240709,171200,257762460,3410,3410,3410,3410,0
|
|
20240709,171100,257762460,3410,3410,3410,3410,0
|
|
20240709,171000,257762460,3410,3410,3410,3410,0
|
|
20240709,170900,257762460,3410,3410,3410,3410,0
|
|
20240709,170800,257762460,3410,3410,3410,3410,0
|
|
20240709,170700,257762460,3410,3410,3410,3410,0
|
|
20240709,170600,257762460,3410,3410,3410,3410,0
|
|
20240709,170500,257762460,3410,3410,3410,3410,0
|
|
20240709,170400,257762460,3410,3410,3410,3410,0
|
|
20240709,170300,257762460,3410,3410,3410,3410,0
|
|
20240709,170200,257762460,3410,3410,3410,3410,0
|
|
20240709,170100,257762460,3410,3410,3410,3410,0
|
|
20240709,170000,257762460,3410,3410,3410,3410,0
|
|
20240709,165900,257762460,3410,3410,3410,3410,0
|
|
20240709,165800,257762460,3410,3410,3410,3410,0
|
|
20240709,165700,257762460,3410,3410,3410,3410,0
|
|
20240709,165600,257762460,3410,3410,3410,3410,0
|
|
20240709,165500,257762460,3410,3410,3410,3410,0
|
|
20240709,165400,257762460,3410,3410,3410,3410,0
|
|
20240709,165300,257762460,3410,3410,3410,3410,0
|
|
20240709,165200,257762460,3410,3410,3410,3410,0
|
|
20240709,165100,257762460,3410,3410,3410,3410,0
|
|
20240709,165000,257762460,3410,3410,3410,3410,0
|
|
20240709,164900,257762460,3410,3410,3410,3410,0
|
|
20240709,164800,257762460,3410,3410,3410,3410,0
|
|
20240709,164700,257762460,3410,3410,3410,3410,0
|
|
20240709,164600,257762460,3410,3410,3410,3410,0
|
|
20240709,164500,257762460,3410,3410,3410,3410,2227
|
|
20240709,164400,257762460,3410,3410,3410,3410,0
|
|
20240709,164300,257762460,3410,3410,3410,3410,0
|
|
20240709,164200,257762460,3410,3410,3410,3410,0
|
|
20240709,164100,257762460,3410,3410,3410,3410,0
|
|
20240709,164000,257762460,3410,3410,3410,3410,0
|
|
20240709,163900,257762460,3410,3410,3410,3410,0
|
|
20240709,163800,257762460,3410,3410,3410,3410,0
|
|
20240709,163700,257762460,3410,3410,3410,3410,0
|
|
20240709,163600,257762460,3410,3410,3410,3410,0
|
|
20240709,163500,257762460,3410,3410,3410,3410,0
|
|
20240709,163400,257762460,3410,3410,3410,3410,0
|
|
20240709,163300,257762460,3410,3410,3410,3410,0
|
|
20240709,163200,257762460,3410,3410,3410,3410,0
|
|
20240709,163100,257762460,3410,3410,3410,3410,0
|
|
20240709,163000,257762460,3410,3410,3410,3410,0
|
|
20240709,162900,257762460,3410,3410,3410,3410,0
|
|
20240709,162800,257762460,3410,3410,3410,3410,0
|
|
20240709,162700,257762460,3410,3410,3410,3410,0
|
|
20240709,162600,257762460,3410,3410,3410,3410,0
|
|
20240709,162500,257762460,3410,3410,3410,3410,0
|
|
20240709,162400,257762460,3410,3410,3410,3410,0
|
|
20240709,162300,257762460,3410,3410,3410,3410,0
|
|
20240709,162200,257762460,3410,3410,3410,3410,0
|
|
20240709,162100,257762460,3410,3410,3410,3410,0
|
|
20240709,162000,257762460,3410,3410,3410,3410,0
|
|
20240709,161900,257762460,3410,3410,3410,3410,0
|
|
20240709,161800,257762460,3410,3410,3410,3410,0
|
|
20240709,161700,257762460,3410,3410,3410,3410,0
|
|
20240709,161600,257762460,3410,3410,3410,3410,0
|
|
20240709,161500,257762460,3410,3410,3410,3410,2227
|
|
20240709,161400,257762460,3410,3410,3410,3410,0
|
|
20240709,161300,257762460,3410,3410,3410,3410,0
|
|
20240709,161200,257762460,3410,3410,3410,3410,0
|
|
20240709,161100,257762460,3410,3410,3410,3410,0
|
|
20240709,161000,257762460,3410,3410,3410,3410,0
|
|
20240709,160900,257762460,3410,3410,3410,3410,0
|
|
20240709,160800,257762460,3410,3410,3410,3410,0
|
|
20240709,160700,257762460,3410,3410,3410,3410,0
|
|
20240709,160600,257762460,3410,3410,3410,3410,0
|
|
20240709,160500,257762460,3410,3410,3410,3410,0
|
|
20240709,160400,257762460,3410,3410,3410,3410,0
|
|
20240709,160300,257762460,3410,3410,3410,3410,0
|
|
20240709,160200,257762460,3410,3410,3410,3410,0
|
|
20240709,160100,257762460,3410,3410,3410,3410,0
|
|
20240709,160000,257762460,3410,3410,3410,3410,0
|
|
20240709,155900,257762460,3410,3410,3410,3410,0
|
|
20240709,155800,257762460,3410,3410,3410,3410,0
|
|
20240709,155700,257762460,3410,3410,3410,3410,0
|
|
20240709,155600,257762460,3410,3410,3410,3410,0
|
|
20240709,155500,257762460,3410,3410,3410,3410,0
|
|
20240709,155400,257762460,3410,3410,3410,3410,0
|
|
20240709,155300,257762460,3410,3410,3410,3410,0
|
|
20240709,155200,257762460,3410,3410,3410,3410,0
|
|
20240709,155100,257762460,3410,3410,3410,3410,0
|
|
20240709,155000,257762460,3410,3410,3410,3410,0
|
|
20240709,154900,257762460,3410,3410,3410,3410,0
|
|
20240709,154800,257762460,3410,3410,3410,3410,0
|
|
20240709,154700,257762460,3410,3410,3410,3410,0
|
|
20240709,154600,257762460,3410,3410,3410,3410,0
|
|
20240709,154500,257762460,3410,3410,3410,3410,2227
|
|
20240709,154400,257762460,3410,3410,3410,3410,0
|
|
20240709,154300,257762460,3410,3410,3410,3410,0
|
|
20240709,154200,257762460,3410,3410,3410,3410,0
|
|
20240709,154100,257762460,3410,3410,3410,3410,0
|
|
20240709,154000,257762460,3410,3410,3410,3410,0
|
|
20240709,153900,257762460,3410,3410,3410,3410,0
|
|
20240709,153800,257762460,3410,3410,3410,3410,0
|
|
20240709,153700,257762460,3410,3410,3410,3410,0
|
|
20240709,153600,257762460,3410,3410,3410,3410,0
|
|
20240709,153500,257762460,3410,3410,3410,3410,0
|
|
20240709,153400,257762460,3410,3410,3410,3410,0
|
|
20240709,153300,257762460,3410,3410,3410,3410,0
|
|
20240709,153200,257762460,3410,3410,3410,3410,0
|
|
20240709,153100,257762460,3410,3410,3410,3410,0
|
|
20240709,153000,257762460,3410,3410,3410,3410,2227
|
|
20240709,152900,250168390,3410,3410,3410,3410,0
|
|
20240709,152800,250168390,3410,3410,3410,3410,0
|
|
20240709,152700,250168390,3410,3410,3410,3410,0
|
|
20240709,152600,250168390,3410,3410,3410,3410,0
|
|
20240709,152500,250168390,3410,3410,3410,3410,0
|
|
20240709,152400,250168390,3410,3410,3410,3410,0
|
|
20240709,152300,250168390,3410,3410,3410,3410,0
|
|
20240709,152200,250168390,3410,3410,3410,3410,0
|
|
20240709,152100,250168390,3410,3410,3410,3410,0
|
|
20240709,152000,250168390,3410,3410,3410,3410,0
|
|
20240709,151900,250168390,3410,3410,3420,3410,205
|
|
20240709,151800,249468355,3410,3415,3415,3410,38
|
|
20240709,151700,249338650,3415,3415,3415,3415,0
|
|
20240709,151600,249338650,3415,3410,3415,3405,321
|
|
20240709,151500,248243695,3410,3405,3410,3405,71
|
|
20240709,151400,248001930,3410,3405,3410,3405,159
|
|
20240709,151300,247460030,3410,3410,3410,3410,1012
|
|
20240709,151200,244009110,3410,3410,3410,3405,65
|
|
20240709,151100,243787480,3410,3410,3410,3410,444
|
|
20240709,151000,242273440,3410,3410,3410,3410,1
|
|
20240709,150900,242270030,3410,3410,3410,3410,0
|
|
20240709,150800,242270030,3410,3410,3410,3405,212
|
|
20240709,150700,241547225,3410,3410,3410,3405,50
|
|
20240709,150600,241376875,3405,3405,3405,3405,10
|
|
20240709,150500,241342825,3410,3405,3410,3405,140
|
|
20240709,150400,240865530,3410,3410,3410,3405,107
|
|
20240709,150300,240500785,3405,3405,3410,3405,116
|
|
20240709,150200,240105620,3405,3405,3405,3405,1
|
|
20240709,150100,240102215,3405,3410,3410,3405,603
|
|
20240709,150000,238046470,3405,3405,3405,3405,39
|
|
20240709,145900,237913675,3405,3410,3410,3405,3
|
|
20240709,145800,237903455,3405,3405,3405,3405,39
|
|
20240709,145700,237770660,3405,3405,3405,3405,20
|
|
20240709,145600,237702560,3405,3405,3405,3405,35
|
|
20240709,145500,237583385,3410,3410,3410,3410,6
|
|
20240709,145400,237562925,3405,3405,3405,3405,128
|
|
20240709,145300,237127085,3410,3410,3410,3410,43
|
|
20240709,145200,236980455,3410,3410,3415,3410,34
|
|
20240709,145100,236864435,3410,3410,3410,3410,83
|
|
20240709,145000,236581405,3410,3410,3410,3410,0
|
|
20240709,144900,236581405,3410,3410,3410,3410,0
|
|
20240709,144800,236581405,3410,3410,3410,3410,0
|
|
20240709,144700,236581405,3410,3410,3410,3410,1183
|
|
20240709,144600,232547375,3410,3410,3410,3410,0
|
|
20240709,144500,232547375,3410,3410,3410,3410,0
|
|
20240709,144400,232547375,3410,3410,3410,3410,0
|
|
20240709,144300,232547375,3410,3415,3415,3410,4
|
|
20240709,144200,232533720,3415,3415,3415,3415,1
|
|
20240709,144100,232530305,3415,3415,3415,3415,0
|
|
20240709,144000,232530305,3415,3415,3415,3415,1
|
|
20240709,143900,232526890,3410,3410,3410,3410,0
|
|
20240709,143800,232526890,3410,3410,3410,3410,0
|
|
20240709,143700,232526890,3410,3410,3410,3410,0
|
|
20240709,143600,232526890,3410,3410,3410,3410,99
|
|
20240709,143500,232189300,3410,3410,3410,3410,28
|
|
20240709,143400,232093820,3410,3410,3410,3410,0
|
|
20240709,143300,232093820,3410,3405,3410,3405,438
|
|
20240709,143200,230602425,3410,3410,3410,3410,0
|
|
20240709,143100,230602425,3410,3410,3410,3410,211
|
|
20240709,143000,229882915,3410,3410,3410,3410,0
|
|
20240709,142900,229882915,3410,3410,3410,3410,0
|
|
20240709,142800,229882915,3410,3410,3410,3410,233
|
|
20240709,142700,229088385,3410,3410,3410,3410,0
|
|
20240709,142600,229088385,3410,3410,3410,3410,143
|
|
20240709,142500,228600755,3410,3410,3410,3410,22
|
|
20240709,142400,228525735,3410,3410,3410,3410,1279
|
|
20240709,142300,224164345,3410,3410,3410,3410,0
|
|
20240709,142200,224164345,3410,3410,3410,3410,56
|
|
20240709,142100,223973385,3415,3420,3420,3415,29
|
|
20240709,142000,223874280,3415,3415,3415,3415,0
|
|
20240709,141900,223874280,3415,3415,3415,3415,149
|
|
20240709,141800,223365445,3410,3410,3410,3410,0
|
|
20240709,141700,223365445,3410,3410,3410,3410,0
|
|
20240709,141600,223365445,3410,3410,3410,3410,0
|
|
20240709,141500,223365445,3410,3410,3410,3410,0
|
|
20240709,141400,223365445,3410,3410,3410,3410,0
|
|
20240709,141300,223365445,3410,3410,3410,3410,0
|
|
20240709,141200,223365445,3410,3410,3410,3410,7
|
|
20240709,141100,223341575,3420,3420,3420,3420,0
|
|
20240709,141000,223341575,3420,3420,3420,3420,0
|
|
20240709,140900,223341575,3420,3420,3420,3420,9
|
|
20240709,140800,223310795,3420,3420,3420,3420,0
|
|
20240709,140700,223310795,3420,3420,3420,3420,0
|
|
20240709,140600,223310795,3420,3420,3420,3420,0
|
|
20240709,140500,223310795,3420,3420,3420,3420,0
|
|
20240709,140400,223310795,3420,3420,3420,3420,0
|
|
20240709,140300,223310795,3420,3420,3420,3420,0
|
|
20240709,140200,223310795,3420,3420,3420,3420,0
|
|
20240709,140100,223310795,3420,3415,3420,3410,71
|
|
20240709,140000,223068660,3410,3410,3410,3410,396
|
|
20240709,135900,221718300,3410,3410,3410,3410,0
|
|
20240709,135800,221718300,3410,3410,3410,3410,0
|
|
20240709,135700,221718300,3410,3410,3410,3410,0
|
|
20240709,135600,221718300,3410,3410,3410,3410,33
|
|
20240709,135500,221605770,3410,3410,3410,3410,6
|
|
20240709,135400,221585310,3410,3410,3410,3410,105
|
|
20240709,135300,221227260,3410,3410,3410,3410,78
|
|
20240709,135200,220961280,3410,3410,3410,3410,0
|
|
20240709,135100,220961280,3410,3410,3410,3410,0
|
|
20240709,135000,220961280,3410,3410,3410,3410,0
|
|
20240709,134900,220961280,3410,3410,3410,3410,14
|
|
20240709,134800,220913540,3410,3410,3410,3410,0
|
|
20240709,134700,220913540,3410,3415,3415,3410,18
|
|
20240709,134600,220852150,3420,3420,3420,3420,0
|
|
20240709,134500,220852150,3420,3420,3420,3420,0
|
|
20240709,134400,220852150,3420,3420,3420,3420,0
|
|
20240709,134300,220852150,3420,3420,3420,3420,0
|
|
20240709,134200,220852150,3420,3420,3420,3420,0
|
|
20240709,134100,220852150,3420,3410,3420,3410,96
|
|
20240709,134000,220524060,3415,3415,3415,3415,1
|
|
20240709,133900,220520645,3415,3415,3415,3415,0
|
|
20240709,133800,220520645,3415,3415,3415,3415,1
|
|
20240709,133700,220517230,3420,3410,3420,3410,138
|
|
20240709,133600,220046640,3410,3415,3420,3410,31
|
|
20240709,133500,219940850,3410,3410,3410,3410,18
|
|
20240709,133400,219879470,3410,3410,3410,3410,3
|
|
20240709,133300,219869240,3420,3415,3420,3410,69
|
|
20240709,133200,219633685,3410,3415,3415,3410,101
|
|
20240709,133100,219289265,3410,3415,3415,3410,3
|
|
20240709,133000,219279030,3410,3410,3410,3410,0
|
|
20240709,132900,219279030,3410,3410,3415,3410,28
|
|
20240709,132800,219183545,3410,3410,3410,3410,58
|
|
20240709,132700,218985765,3420,3410,3420,3410,539
|
|
20240709,132600,217147735,3415,3420,3420,3415,102
|
|
20240709,132500,216799395,3410,3410,3415,3410,3302
|
|
20240709,132400,205524570,3410,3410,3410,3410,0
|
|
20240709,132300,205524570,3410,3410,3410,3410,827
|
|
20240709,132200,202704500,3410,3410,3410,3410,37
|
|
20240709,132100,202578330,3415,3415,3415,3415,0
|
|
20240709,132000,202578330,3415,3405,3415,3405,3686
|
|
20240709,131900,190026490,3410,3410,3410,3410,79
|
|
20240709,131800,189757100,3410,3410,3410,3410,3543
|
|
20240709,131700,177675470,3410,3410,3410,3410,0
|
|
20240709,131600,177675470,3410,3410,3410,3410,50
|
|
20240709,131500,177504970,3410,3410,3410,3410,191
|
|
20240709,131400,176853660,3410,3410,3410,3410,117
|
|
20240709,131300,176454690,3410,3415,3415,3410,15
|
|
20240709,131200,176403515,3415,3415,3415,3415,0
|
|
20240709,131100,176403515,3415,3415,3415,3415,0
|
|
20240709,131000,176403515,3415,3415,3415,3415,1
|
|
20240709,130900,176400100,3410,3410,3410,3410,12
|
|
20240709,130800,176359180,3410,3410,3410,3410,0
|
|
20240709,130700,176359180,3410,3410,3410,3410,1204
|
|
20240709,130600,172253540,3415,3415,3415,3415,1000
|
|
20240709,130500,168838540,3415,3415,3415,3415,0
|
|
20240709,130400,168838540,3415,3415,3415,3415,0
|
|
20240709,130300,168838540,3415,3415,3415,3410,213
|
|
20240709,130200,168111210,3410,3415,3415,3410,12
|
|
20240709,130100,168070265,3410,3410,3410,3410,22
|
|
20240709,130000,167995245,3410,3410,3410,3410,50
|
|
20240709,125900,167824745,3410,3415,3415,3410,112
|
|
20240709,125800,167442325,3410,3410,3410,3410,4
|
|
20240709,125700,167428685,3415,3415,3415,3415,0
|
|
20240709,125600,167428685,3415,3415,3415,3415,0
|
|
20240709,125500,167428685,3415,3415,3415,3415,1
|
|
20240709,125400,167425270,3410,3410,3410,3410,0
|
|
20240709,125300,167425270,3410,3410,3410,3410,0
|
|
20240709,125200,167425270,3410,3415,3415,3410,158
|
|
20240709,125100,166886435,3415,3415,3420,3415,50
|
|
20240709,125000,166715585,3410,3420,3420,3410,21
|
|
20240709,124900,166643965,3410,3415,3415,3410,293
|
|
20240709,124800,165643770,3415,3415,3415,3415,0
|
|
20240709,124700,165643770,3415,3415,3415,3415,16
|
|
20240709,124600,165589130,3415,3415,3415,3415,101
|
|
20240709,124500,165244215,3415,3420,3420,3415,157
|
|
20240709,124400,164708045,3415,3415,3415,3415,1
|
|
20240709,124300,164704630,3415,3415,3415,3415,500
|
|
20240709,124200,162997130,3415,3415,3415,3415,450
|
|
20240709,124100,161460380,3420,3420,3420,3420,0
|
|
20240709,124000,161460380,3420,3420,3420,3420,0
|
|
20240709,123900,161460380,3420,3420,3420,3420,0
|
|
20240709,123800,161460380,3420,3420,3420,3420,100
|
|
20240709,123700,161118380,3420,3420,3420,3420,0
|
|
20240709,123600,161118380,3420,3420,3420,3420,1
|
|
20240709,123500,161114960,3415,3415,3415,3415,30
|
|
20240709,123400,161012510,3415,3415,3415,3415,70
|
|
20240709,123300,160773460,3415,3415,3415,3410,1444
|
|
20240709,123200,155846840,3420,3420,3420,3420,0
|
|
20240709,123100,155846840,3420,3420,3420,3420,3
|
|
20240709,123000,155836580,3410,3410,3410,3410,0
|
|
20240709,122900,155836580,3410,3410,3410,3410,0
|
|
20240709,122800,155836580,3410,3410,3410,3410,0
|
|
20240709,122700,155836580,3410,3410,3410,3410,0
|
|
20240709,122600,155836580,3410,3410,3410,3410,0
|
|
20240709,122500,155836580,3410,3410,3410,3410,0
|
|
20240709,122400,155836580,3410,3410,3410,3410,0
|
|
20240709,122300,155836580,3410,3415,3415,3410,528
|
|
20240709,122200,154034595,3415,3415,3415,3415,5
|
|
20240709,122100,154017520,3410,3410,3410,3410,26
|
|
20240709,122000,153928860,3410,3410,3410,3410,2556
|
|
20240709,121900,145212900,3415,3415,3415,3415,548
|
|
20240709,121800,143341480,3415,3415,3415,3415,70
|
|
20240709,121700,143102430,3415,3415,3415,3415,20
|
|
20240709,121600,143034130,3415,3415,3415,3415,0
|
|
20240709,121500,143034130,3415,3415,3415,3415,70
|
|
20240709,121400,142795080,3415,3415,3415,3415,0
|
|
20240709,121300,142795080,3415,3415,3415,3415,0
|
|
20240709,121200,142795080,3415,3415,3415,3415,0
|
|
20240709,121100,142795080,3415,3415,3415,3415,10
|
|
20240709,121000,142760930,3415,3415,3415,3415,0
|
|
20240709,120900,142760930,3415,3415,3415,3415,0
|
|
20240709,120800,142760930,3415,3415,3415,3415,0
|
|
20240709,120700,142760930,3415,3415,3415,3415,0
|
|
20240709,120600,142760930,3415,3415,3415,3415,0
|
|
20240709,120500,142760930,3415,3415,3415,3415,0
|
|
20240709,120400,142760930,3415,3415,3415,3415,0
|
|
20240709,120300,142760930,3415,3415,3415,3415,0
|
|
20240709,120200,142760930,3415,3415,3415,3415,100
|
|
20240709,120100,142419430,3415,3415,3415,3415,0
|
|
20240709,120000,142419430,3415,3415,3415,3415,0
|
|
20240709,115900,142419430,3415,3415,3415,3415,0
|
|
20240709,115800,142419430,3415,3415,3415,3415,48
|
|
20240709,115700,142255510,3415,3415,3415,3415,268
|
|
20240709,115600,141340290,3415,3415,3415,3415,0
|
|
20240709,115500,141340290,3415,3415,3415,3415,23
|
|
20240709,115400,141261745,3415,3420,3420,3415,102
|
|
20240709,115300,140913410,3415,3415,3420,3415,3314
|
|
20240709,115200,129596095,3415,3415,3415,3415,271
|
|
20240709,115100,128670630,3415,3420,3420,3415,118
|
|
20240709,115000,128267590,3415,3415,3415,3415,524
|
|
20240709,114900,126478130,3415,3415,3415,3415,0
|
|
20240709,114800,126478130,3415,3415,3415,3415,90
|
|
20240709,114700,126170780,3415,3415,3415,3415,0
|
|
20240709,114600,126170780,3415,3415,3415,3415,0
|
|
20240709,114500,126170780,3415,3415,3415,3415,320
|
|
20240709,114400,125077980,3415,3420,3420,3415,82
|
|
20240709,114300,124797940,3415,3415,3415,3415,0
|
|
20240709,114200,124797940,3415,3420,3420,3415,10
|
|
20240709,114100,124763765,3415,3415,3415,3415,12
|
|
20240709,114000,124722785,3415,3420,3420,3415,38
|
|
20240709,113900,124593010,3415,3415,3415,3415,0
|
|
20240709,113800,124593010,3415,3415,3415,3415,0
|
|
20240709,113700,124593010,3415,3415,3415,3415,8
|
|
20240709,113600,124565690,3415,3415,3415,3415,10
|
|
20240709,113500,124531540,3415,3415,3415,3415,206
|
|
20240709,113400,123828050,3415,3415,3415,3415,14
|
|
20240709,113300,123780240,3415,3415,3415,3415,0
|
|
20240709,113200,123780240,3415,3415,3415,3415,0
|
|
20240709,113100,123780240,3415,3415,3415,3415,9
|
|
20240709,113000,123749505,3415,3415,3415,3415,0
|
|
20240709,112900,123749505,3415,3415,3415,3415,0
|
|
20240709,112800,123749505,3415,3415,3415,3415,0
|
|
20240709,112700,123749505,3415,3420,3420,3415,241
|
|
20240709,112600,122925490,3415,3415,3415,3415,0
|
|
20240709,112500,122925490,3415,3415,3415,3415,4
|
|
20240709,112400,122911830,3420,3420,3420,3420,0
|
|
20240709,112300,122911830,3420,3415,3420,3415,7
|
|
20240709,112200,122887900,3415,3415,3415,3415,10
|
|
20240709,112100,122853750,3415,3415,3415,3415,0
|
|
20240709,112000,122853750,3415,3415,3415,3415,0
|
|
20240709,111900,122853750,3415,3415,3415,3415,0
|
|
20240709,111800,122853750,3415,3415,3415,3415,0
|
|
20240709,111700,122853750,3415,3415,3415,3415,0
|
|
20240709,111600,122853750,3415,3415,3415,3415,0
|
|
20240709,111500,122853750,3415,3415,3415,3415,0
|
|
20240709,111400,122853750,3415,3415,3415,3415,200
|
|
20240709,111300,122170750,3420,3420,3420,3420,0
|
|
20240709,111200,122170750,3420,3415,3420,3415,495
|
|
20240709,111100,120479825,3420,3420,3420,3420,6
|
|
20240709,111000,120459305,3415,3415,3415,3415,93
|
|
20240709,110900,120141710,3415,3415,3415,3415,56
|
|
20240709,110800,119950470,3415,3415,3415,3415,60
|
|
20240709,110700,119745570,3415,3415,3415,3415,0
|
|
20240709,110600,119745570,3415,3415,3415,3415,0
|
|
20240709,110500,119745570,3415,3415,3415,3415,0
|
|
20240709,110400,119745570,3415,3415,3415,3415,0
|
|
20240709,110300,119745570,3415,3415,3415,3415,0
|
|
20240709,110200,119745570,3415,3415,3415,3415,0
|
|
20240709,110100,119745570,3415,3415,3415,3415,78
|
|
20240709,110000,119479200,3410,3410,3410,3410,0
|
|
20240709,105900,119479200,3410,3410,3410,3410,0
|
|
20240709,105800,119479200,3410,3410,3410,3410,0
|
|
20240709,105700,119479200,3410,3410,3410,3410,0
|
|
20240709,105600,119479200,3410,3410,3410,3410,400
|
|
20240709,105500,118115200,3415,3415,3415,3415,352
|
|
20240709,105400,116913120,3415,3415,3415,3415,0
|
|
20240709,105300,116913120,3415,3410,3415,3410,21
|
|
20240709,105200,116841470,3410,3415,3415,3410,3766
|
|
20240709,105100,103983215,3415,3415,3415,3415,376
|
|
20240709,105000,102699175,3420,3420,3420,3420,3470
|
|
20240709,104900,90831775,3420,3420,3420,3420,0
|
|
20240709,104800,90831775,3420,3420,3420,3420,0
|
|
20240709,104700,90831775,3420,3420,3420,3420,36
|
|
20240709,104600,90708655,3420,3420,3420,3420,7
|
|
20240709,104500,90684715,3420,3425,3425,3420,3601
|
|
20240709,104400,78352930,3430,3430,3430,3430,1
|
|
20240709,104300,78349500,3430,3430,3430,3430,0
|
|
20240709,104200,78349500,3430,3430,3430,3430,1311
|
|
20240709,104100,73852770,3425,3425,3425,3425,0
|
|
20240709,104000,73852770,3425,3425,3425,3425,0
|
|
20240709,103900,73852770,3425,3425,3425,3425,0
|
|
20240709,103800,73852770,3425,3425,3425,3425,11
|
|
20240709,103700,73815095,3430,3430,3430,3430,0
|
|
20240709,103600,73815095,3430,3430,3430,3430,0
|
|
20240709,103500,73815095,3430,3430,3430,3430,2
|
|
20240709,103400,73808235,3430,3430,3430,3430,3
|
|
20240709,103300,73797945,3425,3425,3425,3425,12
|
|
20240709,103200,73756845,3425,3425,3425,3425,0
|
|
20240709,103100,73756845,3425,3425,3425,3425,0
|
|
20240709,103000,73756845,3425,3425,3425,3425,0
|
|
20240709,102900,73756845,3425,3425,3425,3425,84
|
|
20240709,102800,73469145,3425,3430,3430,3425,335
|
|
20240709,102700,72321745,3425,3425,3425,3425,176
|
|
20240709,102600,71718945,3425,3430,3430,3425,236
|
|
20240709,102500,70910430,3425,3425,3425,3425,0
|
|
20240709,102400,70910430,3425,3425,3425,3425,1
|
|
20240709,102300,70907005,3425,3425,3425,3425,25
|
|
20240709,102200,70821380,3425,3425,3425,3425,32
|
|
20240709,102100,70711780,3425,3425,3425,3425,0
|
|
20240709,102000,70711780,3425,3425,3425,3425,300
|
|
20240709,101900,69684280,3425,3425,3425,3425,0
|
|
20240709,101800,69684280,3425,3425,3425,3425,0
|
|
20240709,101700,69684280,3425,3430,3430,3425,32
|
|
20240709,101600,69574655,3425,3425,3425,3425,0
|
|
20240709,101500,69574655,3425,3425,3425,3425,5
|
|
20240709,101400,69557530,3430,3425,3430,3425,178
|
|
20240709,101300,68947845,3430,3430,3430,3430,1213
|
|
20240709,101200,64787255,3430,3430,3430,3430,0
|
|
20240709,101100,64787255,3430,3430,3430,3430,0
|
|
20240709,101000,64787255,3430,3430,3430,3430,0
|
|
20240709,100900,64787255,3430,3430,3430,3430,0
|
|
20240709,100800,64787255,3430,3430,3430,3430,0
|
|
20240709,100700,64787255,3430,3430,3430,3430,0
|
|
20240709,100600,64787255,3430,3430,3430,3430,0
|
|
20240709,100500,64787255,3430,3430,3430,3430,0
|
|
20240709,100400,64787255,3430,3430,3430,3430,6
|
|
20240709,100300,64766675,3425,3430,3430,3425,608
|
|
20240709,100200,62681275,3430,3430,3430,3430,1931
|
|
20240709,100100,56057945,3430,3430,3430,3430,0
|
|
20240709,100000,56057945,3430,3430,3430,3430,1
|
|
20240709,095900,56054515,3430,3430,3430,3430,1
|
|
20240709,095800,56051085,3425,3425,3425,3425,16
|
|
20240709,095700,55996285,3425,3430,3430,3425,1675
|
|
20240709,095600,50252830,3430,3430,3430,3430,382
|
|
20240709,095500,48942570,3430,3430,3430,3430,134
|
|
20240709,095400,48482950,3430,3430,3430,3430,500
|
|
20240709,095300,46767950,3435,3435,3435,3435,0
|
|
20240709,095200,46767950,3435,3435,3435,3435,5
|
|
20240709,095100,46750775,3435,3435,3435,3435,92
|
|
20240709,095000,46434755,3440,3440,3440,3440,1
|
|
20240709,094900,46431315,3435,3435,3435,3435,97
|
|
20240709,094800,46098120,3435,3430,3435,3430,1412
|
|
20240709,094700,41252900,3430,3430,3430,3430,0
|
|
20240709,094600,41252900,3430,3430,3430,3430,0
|
|
20240709,094500,41252900,3430,3430,3430,3430,95
|
|
20240709,094400,40927050,3430,3430,3430,3430,0
|
|
20240709,094300,40927050,3430,3435,3435,3430,965
|
|
20240709,094200,37613600,3435,3430,3435,3430,248
|
|
20240709,094100,36762460,3435,3435,3435,3435,0
|
|
20240709,094000,36762460,3435,3435,3435,3435,30
|
|
20240709,093900,36659410,3435,3435,3435,3435,100
|
|
20240709,093800,36315910,3430,3435,3435,3430,1755
|
|
20240709,093700,30289085,3435,3440,3440,3435,2090
|
|
20240709,093600,23100200,3440,3440,3440,3440,0
|
|
20240709,093500,23100200,3440,3445,3445,3440,58
|
|
20240709,093400,22900605,3445,3445,3450,3445,48
|
|
20240709,093300,22735230,3440,3450,3450,3440,304
|
|
20240709,093200,21686550,3440,3450,3450,3440,3
|
|
20240709,093100,21676220,3450,3450,3450,3450,1
|
|
20240709,093000,21672770,3450,3450,3450,3450,0
|
|
20240709,092900,21672770,3450,3450,3450,3450,0
|
|
20240709,092800,21672770,3450,3435,3450,3435,234
|
|
20240709,092700,20868940,3435,3440,3440,3435,86
|
|
20240709,092600,20573195,3440,3440,3440,3440,457
|
|
20240709,092500,19001115,3440,3440,3440,3440,2
|
|
20240709,092400,18994235,3450,3450,3450,3450,0
|
|
20240709,092300,18994235,3450,3450,3450,3450,0
|
|
20240709,092200,18994235,3450,3450,3450,3450,20
|
|
20240709,092100,18925235,3450,3450,3450,3450,20
|
|
20240709,092000,18856235,3450,3450,3450,3450,3
|
|
20240709,091900,18845885,3440,3440,3440,3440,0
|
|
20240709,091800,18845885,3440,3445,3450,3440,119
|
|
20240709,091700,18436430,3440,3440,3440,3440,136
|
|
20240709,091600,17968590,3440,3440,3440,3440,128
|
|
20240709,091500,17528270,3440,3445,3445,3440,318
|
|
20240709,091400,16433120,3445,3445,3445,3445,0
|
|
20240709,091300,16433120,3445,3445,3445,3445,0
|
|
20240709,091200,16433120,3445,3445,3445,3445,205
|
|
20240709,091100,15726895,3445,3445,3445,3445,200
|
|
20240709,091000,15037895,3445,3445,3445,3445,13
|
|
20240709,090900,14993110,3445,3445,3445,3445,293
|
|
20240709,090800,13983725,3455,3445,3455,3440,347
|
|
20240709,090700,12789865,3435,3435,3435,3435,0
|
|
20240709,090600,12789865,3435,3435,3435,3435,0
|
|
20240709,090500,12789865,3435,3450,3450,3435,2100
|
|
20240709,090400,5560895,3440,3440,3440,3440,0
|
|
20240709,090300,5560895,3440,3440,3440,3440,0
|
|
20240709,090200,5560895,3440,3440,3440,3440,0
|
|
20240709,090100,5560895,3440,3440,3440,3440,613
|
|
20240709,090000,3452175,3435,3435,3435,3435,1005
|