618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191500,209173100,3405,3405,3405,3405,694
|
|
20240712,191400,209173100,3405,3405,3405,3405,0
|
|
20240712,191300,209173100,3405,3405,3405,3405,0
|
|
20240712,191200,209173100,3405,3405,3405,3405,0
|
|
20240712,191100,209173100,3405,3405,3405,3405,0
|
|
20240712,191000,209173100,3405,3405,3405,3405,0
|
|
20240712,190900,209173100,3405,3405,3405,3405,0
|
|
20240712,190800,209173100,3405,3405,3405,3405,0
|
|
20240712,190700,209173100,3405,3405,3405,3405,0
|
|
20240712,190600,209173100,3405,3405,3405,3405,0
|
|
20240712,190500,209173100,3405,3405,3405,3405,0
|
|
20240712,190400,209173100,3405,3405,3405,3405,0
|
|
20240712,190300,209173100,3405,3405,3405,3405,0
|
|
20240712,190200,209173100,3405,3405,3405,3405,0
|
|
20240712,190100,209173100,3405,3405,3405,3405,0
|
|
20240712,190000,209173100,3405,3405,3405,3405,0
|
|
20240712,185900,209173100,3405,3405,3405,3405,0
|
|
20240712,185800,209173100,3405,3405,3405,3405,0
|
|
20240712,185700,209173100,3405,3405,3405,3405,0
|
|
20240712,185600,209173100,3405,3405,3405,3405,0
|
|
20240712,185500,209173100,3405,3405,3405,3405,0
|
|
20240712,185400,209173100,3405,3405,3405,3405,0
|
|
20240712,185300,209173100,3405,3405,3405,3405,0
|
|
20240712,185200,209173100,3405,3405,3405,3405,0
|
|
20240712,185100,209173100,3405,3405,3405,3405,0
|
|
20240712,185000,209173100,3405,3405,3405,3405,0
|
|
20240712,184900,209173100,3405,3405,3405,3405,0
|
|
20240712,184800,209173100,3405,3405,3405,3405,0
|
|
20240712,184700,209173100,3405,3405,3405,3405,0
|
|
20240712,184600,209173100,3405,3405,3405,3405,0
|
|
20240712,184500,209173100,3405,3405,3405,3405,694
|
|
20240712,184400,209173100,3405,3405,3405,3405,0
|
|
20240712,184300,209173100,3405,3405,3405,3405,0
|
|
20240712,184200,209173100,3405,3405,3405,3405,0
|
|
20240712,184100,209173100,3405,3405,3405,3405,0
|
|
20240712,184000,209173100,3405,3405,3405,3405,0
|
|
20240712,183900,209173100,3405,3405,3405,3405,0
|
|
20240712,183800,209173100,3405,3405,3405,3405,0
|
|
20240712,183700,209173100,3405,3405,3405,3405,0
|
|
20240712,183600,209173100,3405,3405,3405,3405,0
|
|
20240712,183500,209173100,3405,3405,3405,3405,0
|
|
20240712,183400,209173100,3405,3405,3405,3405,0
|
|
20240712,183300,209173100,3405,3405,3405,3405,0
|
|
20240712,183200,209173100,3405,3405,3405,3405,0
|
|
20240712,183100,209173100,3405,3405,3405,3405,0
|
|
20240712,183000,209173100,3405,3405,3405,3405,0
|
|
20240712,182900,209173100,3405,3405,3405,3405,0
|
|
20240712,182800,209173100,3405,3405,3405,3405,0
|
|
20240712,182700,209173100,3405,3405,3405,3405,0
|
|
20240712,182600,209173100,3405,3405,3405,3405,0
|
|
20240712,182500,209173100,3405,3405,3405,3405,0
|
|
20240712,182400,209173100,3405,3405,3405,3405,0
|
|
20240712,182300,209173100,3405,3405,3405,3405,0
|
|
20240712,182200,209173100,3405,3405,3405,3405,0
|
|
20240712,182100,209173100,3405,3405,3405,3405,0
|
|
20240712,182000,209173100,3405,3405,3405,3405,0
|
|
20240712,181900,209173100,3405,3405,3405,3405,0
|
|
20240712,181800,209173100,3405,3405,3405,3405,0
|
|
20240712,181700,209173100,3405,3405,3405,3405,0
|
|
20240712,181600,209173100,3405,3405,3405,3405,0
|
|
20240712,181500,209173100,3405,3405,3405,3405,694
|
|
20240712,181400,209173100,3405,3405,3405,3405,0
|
|
20240712,181300,209173100,3405,3405,3405,3405,0
|
|
20240712,181200,209173100,3405,3405,3405,3405,0
|
|
20240712,181100,209173100,3405,3405,3405,3405,0
|
|
20240712,181000,209173100,3405,3405,3405,3405,0
|
|
20240712,180900,209173100,3405,3405,3405,3405,0
|
|
20240712,180800,209173100,3405,3405,3405,3405,0
|
|
20240712,180700,209173100,3405,3405,3405,3405,0
|
|
20240712,180600,209173100,3405,3405,3405,3405,0
|
|
20240712,180500,209173100,3405,3405,3405,3405,0
|
|
20240712,180400,209173100,3405,3405,3405,3405,0
|
|
20240712,180300,209173100,3405,3405,3405,3405,0
|
|
20240712,180200,209173100,3405,3405,3405,3405,0
|
|
20240712,180100,209173100,3405,3405,3405,3405,0
|
|
20240712,180000,209173100,3405,3405,3405,3405,0
|
|
20240712,175900,209173100,3405,3405,3405,3405,0
|
|
20240712,175800,209173100,3405,3405,3405,3405,0
|
|
20240712,175700,209173100,3405,3405,3405,3405,0
|
|
20240712,175600,209173100,3405,3405,3405,3405,0
|
|
20240712,175500,209173100,3405,3405,3405,3405,0
|
|
20240712,175400,209173100,3405,3405,3405,3405,0
|
|
20240712,175300,209173100,3405,3405,3405,3405,0
|
|
20240712,175200,209173100,3405,3405,3405,3405,0
|
|
20240712,175100,209173100,3405,3405,3405,3405,0
|
|
20240712,175000,209173100,3405,3405,3405,3405,0
|
|
20240712,174900,209173100,3405,3405,3405,3405,0
|
|
20240712,174800,209173100,3405,3405,3405,3405,0
|
|
20240712,174700,209173100,3405,3405,3405,3405,0
|
|
20240712,174600,209173100,3405,3405,3405,3405,0
|
|
20240712,174500,209173100,3405,3405,3405,3405,694
|
|
20240712,174400,209173100,3405,3405,3405,3405,0
|
|
20240712,174300,209173100,3405,3405,3405,3405,0
|
|
20240712,174200,209173100,3405,3405,3405,3405,0
|
|
20240712,174100,209173100,3405,3405,3405,3405,0
|
|
20240712,174000,209173100,3405,3405,3405,3405,0
|
|
20240712,173900,209173100,3405,3405,3405,3405,0
|
|
20240712,173800,209173100,3405,3405,3405,3405,0
|
|
20240712,173700,209173100,3405,3405,3405,3405,0
|
|
20240712,173600,209173100,3405,3405,3405,3405,0
|
|
20240712,173500,209173100,3405,3405,3405,3405,0
|
|
20240712,173400,209173100,3405,3405,3405,3405,0
|
|
20240712,173300,209173100,3405,3405,3405,3405,0
|
|
20240712,173200,209173100,3405,3405,3405,3405,0
|
|
20240712,173100,209173100,3405,3405,3405,3405,0
|
|
20240712,173000,209173100,3405,3405,3405,3405,0
|
|
20240712,172900,209173100,3405,3405,3405,3405,0
|
|
20240712,172800,209173100,3405,3405,3405,3405,0
|
|
20240712,172700,209173100,3405,3405,3405,3405,0
|
|
20240712,172600,209173100,3405,3405,3405,3405,0
|
|
20240712,172500,209173100,3405,3405,3405,3405,0
|
|
20240712,172400,209173100,3405,3405,3405,3405,0
|
|
20240712,172300,209173100,3405,3405,3405,3405,0
|
|
20240712,172200,209173100,3405,3405,3405,3405,0
|
|
20240712,172100,209173100,3405,3405,3405,3405,0
|
|
20240712,172000,209173100,3405,3405,3405,3405,0
|
|
20240712,171900,209173100,3405,3405,3405,3405,0
|
|
20240712,171800,209173100,3405,3405,3405,3405,0
|
|
20240712,171700,209173100,3405,3405,3405,3405,0
|
|
20240712,171600,209173100,3405,3405,3405,3405,0
|
|
20240712,171500,209173100,3405,3405,3405,3405,694
|
|
20240712,171400,209173100,3405,3405,3405,3405,0
|
|
20240712,171300,209173100,3405,3405,3405,3405,0
|
|
20240712,171200,209173100,3405,3405,3405,3405,0
|
|
20240712,171100,209173100,3405,3405,3405,3405,0
|
|
20240712,171000,209173100,3405,3405,3405,3405,0
|
|
20240712,170900,209173100,3405,3405,3405,3405,0
|
|
20240712,170800,209173100,3405,3405,3405,3405,0
|
|
20240712,170700,209173100,3405,3405,3405,3405,0
|
|
20240712,170600,209173100,3405,3405,3405,3405,0
|
|
20240712,170500,209173100,3405,3405,3405,3405,0
|
|
20240712,170400,209173100,3405,3405,3405,3405,0
|
|
20240712,170300,209173100,3405,3405,3405,3405,0
|
|
20240712,170200,209173100,3405,3405,3405,3405,0
|
|
20240712,170100,209173100,3405,3405,3405,3405,0
|
|
20240712,170000,209173100,3405,3405,3405,3405,0
|
|
20240712,165900,209173100,3405,3405,3405,3405,0
|
|
20240712,165800,209173100,3405,3405,3405,3405,0
|
|
20240712,165700,209173100,3405,3405,3405,3405,0
|
|
20240712,165600,209173100,3405,3405,3405,3405,0
|
|
20240712,165500,209173100,3405,3405,3405,3405,0
|
|
20240712,165400,209173100,3405,3405,3405,3405,0
|
|
20240712,165300,209173100,3405,3405,3405,3405,0
|
|
20240712,165200,209173100,3405,3405,3405,3405,0
|
|
20240712,165100,209173100,3405,3405,3405,3405,0
|
|
20240712,165000,209173100,3405,3405,3405,3405,0
|
|
20240712,164900,209173100,3405,3405,3405,3405,0
|
|
20240712,164800,209173100,3405,3405,3405,3405,0
|
|
20240712,164700,209173100,3405,3405,3405,3405,0
|
|
20240712,164600,209173100,3405,3405,3405,3405,0
|
|
20240712,164500,209173100,3405,3405,3405,3405,694
|
|
20240712,164400,209173100,3405,3405,3405,3405,0
|
|
20240712,164300,209173100,3405,3405,3405,3405,0
|
|
20240712,164200,209173100,3405,3405,3405,3405,0
|
|
20240712,164100,209173100,3405,3405,3405,3405,0
|
|
20240712,164000,209173100,3405,3405,3405,3405,0
|
|
20240712,163900,209173100,3405,3405,3405,3405,0
|
|
20240712,163800,209173100,3405,3405,3405,3405,0
|
|
20240712,163700,209173100,3405,3405,3405,3405,0
|
|
20240712,163600,209173100,3405,3405,3405,3405,0
|
|
20240712,163500,209173100,3405,3405,3405,3405,0
|
|
20240712,163400,209173100,3405,3405,3405,3405,0
|
|
20240712,163300,209173100,3405,3405,3405,3405,0
|
|
20240712,163200,209173100,3405,3405,3405,3405,0
|
|
20240712,163100,209173100,3405,3405,3405,3405,0
|
|
20240712,163000,209173100,3405,3405,3405,3405,0
|
|
20240712,162900,209173100,3405,3405,3405,3405,0
|
|
20240712,162800,209173100,3405,3405,3405,3405,0
|
|
20240712,162700,209173100,3405,3405,3405,3405,0
|
|
20240712,162600,209173100,3405,3405,3405,3405,0
|
|
20240712,162500,209173100,3405,3405,3405,3405,0
|
|
20240712,162400,209173100,3405,3405,3405,3405,0
|
|
20240712,162300,209173100,3405,3405,3405,3405,0
|
|
20240712,162200,209173100,3405,3405,3405,3405,0
|
|
20240712,162100,209173100,3405,3405,3405,3405,0
|
|
20240712,162000,209173100,3405,3405,3405,3405,0
|
|
20240712,161900,209173100,3405,3405,3405,3405,0
|
|
20240712,161800,209173100,3405,3405,3405,3405,0
|
|
20240712,161700,209173100,3405,3405,3405,3405,0
|
|
20240712,161600,209173100,3405,3405,3405,3405,0
|
|
20240712,161500,209173100,3405,3405,3405,3405,694
|
|
20240712,161400,209173100,3405,3405,3405,3405,0
|
|
20240712,161300,209173100,3405,3405,3405,3405,0
|
|
20240712,161200,209173100,3405,3405,3405,3405,0
|
|
20240712,161100,209173100,3405,3405,3405,3405,0
|
|
20240712,161000,209173100,3405,3405,3405,3405,0
|
|
20240712,160900,209173100,3405,3405,3405,3405,0
|
|
20240712,160800,209173100,3405,3405,3405,3405,0
|
|
20240712,160700,209173100,3405,3405,3405,3405,0
|
|
20240712,160600,209173100,3405,3405,3405,3405,0
|
|
20240712,160500,209173100,3405,3405,3405,3405,0
|
|
20240712,160400,209173100,3405,3405,3405,3405,0
|
|
20240712,160300,209173100,3405,3405,3405,3405,0
|
|
20240712,160200,209173100,3405,3405,3405,3405,0
|
|
20240712,160100,209173100,3405,3405,3405,3405,0
|
|
20240712,160000,209173100,3405,3405,3405,3405,0
|
|
20240712,155900,209173100,3405,3405,3405,3405,0
|
|
20240712,155800,209173100,3405,3405,3405,3405,0
|
|
20240712,155700,209173100,3405,3405,3405,3405,0
|
|
20240712,155600,209173100,3405,3405,3405,3405,0
|
|
20240712,155500,209173100,3405,3405,3405,3405,0
|
|
20240712,155400,209173100,3405,3405,3405,3405,0
|
|
20240712,155300,209173100,3405,3405,3405,3405,0
|
|
20240712,155200,209173100,3405,3405,3405,3405,0
|
|
20240712,155100,209173100,3405,3405,3405,3405,0
|
|
20240712,155000,209173100,3405,3405,3405,3405,0
|
|
20240712,154900,209173100,3405,3405,3405,3405,0
|
|
20240712,154800,209173100,3405,3405,3405,3405,0
|
|
20240712,154700,209173100,3405,3405,3405,3405,0
|
|
20240712,154600,209173100,3405,3405,3405,3405,0
|
|
20240712,154500,209173100,3405,3405,3405,3405,694
|
|
20240712,154400,209173100,3405,3405,3405,3405,0
|
|
20240712,154300,209173100,3405,3405,3405,3405,0
|
|
20240712,154200,209173100,3405,3405,3405,3405,0
|
|
20240712,154100,209173100,3405,3405,3405,3405,0
|
|
20240712,154000,209173100,3405,3405,3405,3405,0
|
|
20240712,153900,209173100,3405,3405,3405,3405,0
|
|
20240712,153800,209173100,3405,3405,3405,3405,0
|
|
20240712,153700,209173100,3405,3405,3405,3405,0
|
|
20240712,153600,209173100,3405,3405,3405,3405,0
|
|
20240712,153500,209173100,3405,3405,3405,3405,0
|
|
20240712,153400,209173100,3405,3405,3405,3405,0
|
|
20240712,153300,209173100,3405,3405,3405,3405,0
|
|
20240712,153200,209173100,3405,3405,3405,3405,0
|
|
20240712,153100,209173100,3405,3405,3405,3405,0
|
|
20240712,153000,209173100,3405,3405,3405,3405,694
|
|
20240712,152900,206810030,3395,3395,3395,3395,0
|
|
20240712,152800,206810030,3395,3395,3395,3395,0
|
|
20240712,152700,206810030,3395,3395,3395,3395,0
|
|
20240712,152600,206810030,3395,3395,3395,3395,0
|
|
20240712,152500,206810030,3395,3395,3395,3395,0
|
|
20240712,152400,206810030,3395,3395,3395,3395,0
|
|
20240712,152300,206810030,3395,3395,3395,3395,0
|
|
20240712,152200,206810030,3395,3395,3395,3395,0
|
|
20240712,152100,206810030,3395,3395,3395,3395,0
|
|
20240712,152000,206810030,3395,3395,3395,3395,0
|
|
20240712,151900,206810030,3395,3395,3400,3380,223
|
|
20240712,151800,206054705,3400,3385,3405,3385,1133
|
|
20240712,151700,202214420,3385,3385,3385,3385,8
|
|
20240712,151600,202187340,3385,3385,3385,3385,69
|
|
20240712,151500,201953775,3385,3380,3385,3380,141
|
|
20240712,151400,201476990,3380,3380,3380,3380,3
|
|
20240712,151300,201466850,3385,3385,3385,3385,0
|
|
20240712,151200,201466850,3385,3385,3385,3385,23
|
|
20240712,151100,201388995,3385,3385,3385,3385,11
|
|
20240712,151000,201351760,3385,3385,3385,3385,0
|
|
20240712,150900,201351760,3385,3385,3385,3385,2
|
|
20240712,150800,201344990,3380,3380,3380,3380,141
|
|
20240712,150700,200868410,3380,3380,3380,3380,11
|
|
20240712,150600,200831230,3380,3380,3380,3380,9
|
|
20240712,150500,200800810,3380,3375,3380,3375,101
|
|
20240712,150400,200459440,3375,3375,3375,3375,500
|
|
20240712,150300,198771940,3375,3375,3375,3375,1
|
|
20240712,150200,198768565,3380,3380,3380,3380,0
|
|
20240712,150100,198768565,3380,3380,3380,3380,1
|
|
20240712,150000,198765185,3385,3385,3385,3385,0
|
|
20240712,145900,198765185,3385,3385,3385,3385,0
|
|
20240712,145800,198765185,3385,3385,3385,3385,0
|
|
20240712,145700,198765185,3385,3380,3385,3380,126
|
|
20240712,145600,198339300,3380,3380,3380,3380,0
|
|
20240712,145500,198339300,3380,3380,3380,3380,0
|
|
20240712,145400,198339300,3380,3380,3380,3380,10
|
|
20240712,145300,198305500,3375,3375,3375,3375,95
|
|
20240712,145200,197984875,3375,3375,3375,3375,0
|
|
20240712,145100,197984875,3375,3375,3375,3375,0
|
|
20240712,145000,197984875,3375,3375,3375,3375,500
|
|
20240712,144900,196297375,3375,3375,3375,3375,231
|
|
20240712,144800,195517750,3375,3380,3380,3375,624
|
|
20240712,144700,193410130,3385,3385,3385,3385,0
|
|
20240712,144600,193410130,3385,3385,3385,3385,428
|
|
20240712,144500,191961350,3395,3395,3395,3395,0
|
|
20240712,144400,191961350,3395,3395,3395,3395,0
|
|
20240712,144300,191961350,3395,3395,3395,3395,2
|
|
20240712,144200,191954560,3390,3390,3390,3390,0
|
|
20240712,144100,191954560,3390,3390,3390,3390,12
|
|
20240712,144000,191913880,3385,3385,3385,3385,0
|
|
20240712,143900,191913880,3385,3385,3385,3385,185
|
|
20240712,143800,191287655,3385,3385,3385,3385,100
|
|
20240712,143700,190949155,3385,3385,3385,3385,0
|
|
20240712,143600,190949155,3385,3385,3385,3385,0
|
|
20240712,143500,190949155,3385,3385,3385,3385,0
|
|
20240712,143400,190949155,3385,3385,3385,3385,5
|
|
20240712,143300,190932230,3380,3380,3380,3380,0
|
|
20240712,143200,190932230,3380,3380,3380,3380,150
|
|
20240712,143100,190425230,3385,3385,3385,3385,0
|
|
20240712,143000,190425230,3385,3385,3385,3385,0
|
|
20240712,142900,190425230,3385,3385,3385,3385,5
|
|
20240712,142800,190408305,3390,3380,3390,3380,101
|
|
20240712,142700,190065925,3390,3390,3390,3390,0
|
|
20240712,142600,190065925,3390,3390,3390,3390,1
|
|
20240712,142500,190062535,3380,3390,3390,3380,19
|
|
20240712,142400,189998260,3395,3395,3395,3395,0
|
|
20240712,142300,189998260,3395,3395,3395,3395,0
|
|
20240712,142200,189998260,3395,3395,3395,3395,0
|
|
20240712,142100,189998260,3395,3395,3395,3395,0
|
|
20240712,142000,189998260,3395,3395,3395,3395,0
|
|
20240712,141900,189998260,3395,3395,3395,3395,0
|
|
20240712,141800,189998260,3395,3395,3395,3395,0
|
|
20240712,141700,189998260,3395,3395,3395,3395,0
|
|
20240712,141600,189998260,3395,3395,3395,3395,0
|
|
20240712,141500,189998260,3395,3395,3395,3395,0
|
|
20240712,141400,189998260,3395,3395,3395,3395,0
|
|
20240712,141300,189998260,3395,3395,3395,3395,0
|
|
20240712,141200,189998260,3395,3395,3395,3395,0
|
|
20240712,141100,189998260,3395,3395,3395,3395,0
|
|
20240712,141000,189998260,3395,3390,3395,3390,4
|
|
20240712,140900,189984690,3390,3390,3390,3390,0
|
|
20240712,140800,189984690,3390,3390,3390,3390,0
|
|
20240712,140700,189984690,3390,3390,3390,3390,0
|
|
20240712,140600,189984690,3390,3390,3390,3390,1237
|
|
20240712,140500,185791260,3390,3385,3390,3385,606
|
|
20240712,140400,183739700,3390,3390,3390,3390,1
|
|
20240712,140300,183736310,3390,3390,3390,3390,0
|
|
20240712,140200,183736310,3390,3390,3390,3390,0
|
|
20240712,140100,183736310,3390,3390,3390,3390,0
|
|
20240712,140000,183736310,3390,3390,3390,3390,0
|
|
20240712,135900,183736310,3390,3390,3390,3390,0
|
|
20240712,135800,183736310,3390,3390,3390,3390,0
|
|
20240712,135700,183736310,3390,3390,3390,3390,0
|
|
20240712,135600,183736310,3390,3390,3390,3390,0
|
|
20240712,135500,183736310,3390,3390,3390,3390,0
|
|
20240712,135400,183736310,3390,3390,3390,3390,0
|
|
20240712,135300,183736310,3390,3390,3390,3390,0
|
|
20240712,135200,183736310,3390,3390,3390,3390,0
|
|
20240712,135100,183736310,3390,3390,3390,3390,0
|
|
20240712,135000,183736310,3390,3390,3390,3390,0
|
|
20240712,134900,183736310,3390,3390,3390,3390,0
|
|
20240712,134800,183736310,3390,3390,3390,3390,38
|
|
20240712,134700,183607490,3390,3390,3390,3390,709
|
|
20240712,134600,181203980,3390,3390,3390,3390,254
|
|
20240712,134500,180342920,3390,3390,3390,3390,0
|
|
20240712,134400,180342920,3390,3390,3390,3390,0
|
|
20240712,134300,180342920,3390,3390,3390,3390,30
|
|
20240712,134200,180241220,3390,3390,3390,3390,0
|
|
20240712,134100,180241220,3390,3390,3390,3390,0
|
|
20240712,134000,180241220,3390,3390,3390,3390,40
|
|
20240712,133900,180105620,3385,3385,3385,3385,0
|
|
20240712,133800,180105620,3385,3385,3385,3385,0
|
|
20240712,133700,180105620,3385,3385,3385,3385,0
|
|
20240712,133600,180105620,3385,3390,3390,3385,912
|
|
20240712,133500,177018495,3385,3385,3385,3385,20
|
|
20240712,133400,176950795,3385,3385,3385,3385,0
|
|
20240712,133300,176950795,3385,3385,3385,3385,0
|
|
20240712,133200,176950795,3385,3385,3385,3385,0
|
|
20240712,133100,176950795,3385,3385,3385,3385,757
|
|
20240712,133000,174388350,3385,3385,3385,3385,0
|
|
20240712,132900,174388350,3385,3385,3385,3385,0
|
|
20240712,132800,174388350,3385,3385,3385,3385,1
|
|
20240712,132700,174384965,3385,3385,3385,3385,0
|
|
20240712,132600,174384965,3385,3385,3385,3385,31
|
|
20240712,132500,174280030,3390,3390,3390,3390,0
|
|
20240712,132400,174280030,3390,3390,3390,3390,0
|
|
20240712,132300,174280030,3390,3390,3390,3390,0
|
|
20240712,132200,174280030,3390,3390,3390,3390,0
|
|
20240712,132100,174280030,3390,3390,3390,3390,0
|
|
20240712,132000,174280030,3390,3390,3390,3390,0
|
|
20240712,131900,174280030,3390,3390,3390,3390,0
|
|
20240712,131800,174280030,3390,3390,3390,3390,1
|
|
20240712,131700,174276640,3390,3390,3390,3390,0
|
|
20240712,131600,174276640,3390,3390,3390,3390,0
|
|
20240712,131500,174276640,3390,3390,3390,3390,0
|
|
20240712,131400,174276640,3390,3390,3390,3390,0
|
|
20240712,131300,174276640,3390,3390,3390,3390,0
|
|
20240712,131200,174276640,3390,3390,3390,3390,0
|
|
20240712,131100,174276640,3390,3390,3390,3390,0
|
|
20240712,131000,174276640,3390,3390,3390,3390,0
|
|
20240712,130900,174276640,3390,3380,3390,3380,213
|
|
20240712,130800,173556680,3380,3375,3380,3375,821
|
|
20240712,130700,170785800,3375,3390,3390,3375,407
|
|
20240712,130600,169411475,3385,3385,3385,3385,0
|
|
20240712,130500,169411475,3385,3385,3385,3385,0
|
|
20240712,130400,169411475,3385,3385,3385,3385,0
|
|
20240712,130300,169411475,3385,3385,3385,3385,123
|
|
20240712,130200,168995120,3390,3390,3390,3390,0
|
|
20240712,130100,168995120,3390,3390,3390,3390,0
|
|
20240712,130000,168995120,3390,3390,3390,3390,0
|
|
20240712,125900,168995120,3390,3390,3390,3390,0
|
|
20240712,125800,168995120,3390,3390,3390,3390,0
|
|
20240712,125700,168995120,3390,3390,3390,3390,0
|
|
20240712,125600,168995120,3390,3390,3390,3390,0
|
|
20240712,125500,168995120,3390,3390,3390,3390,0
|
|
20240712,125400,168995120,3390,3390,3390,3390,0
|
|
20240712,125300,168995120,3390,3390,3390,3390,0
|
|
20240712,125200,168995120,3390,3390,3390,3390,0
|
|
20240712,125100,168995120,3390,3390,3390,3390,0
|
|
20240712,125000,168995120,3390,3390,3390,3390,1
|
|
20240712,124900,168991730,3390,3390,3390,3390,0
|
|
20240712,124800,168991730,3390,3390,3390,3390,0
|
|
20240712,124700,168991730,3390,3390,3390,3390,39
|
|
20240712,124600,168859520,3390,3390,3390,3390,1
|
|
20240712,124500,168856130,3390,3390,3390,3390,0
|
|
20240712,124400,168856130,3390,3390,3390,3390,0
|
|
20240712,124300,168856130,3390,3390,3390,3390,0
|
|
20240712,124200,168856130,3390,3390,3390,3390,12
|
|
20240712,124100,168815450,3400,3400,3400,3400,0
|
|
20240712,124000,168815450,3400,3400,3400,3400,1
|
|
20240712,123900,168812050,3400,3400,3400,3400,0
|
|
20240712,123800,168812050,3400,3400,3400,3400,200
|
|
20240712,123700,168132050,3400,3400,3400,3400,0
|
|
20240712,123600,168132050,3400,3400,3400,3400,0
|
|
20240712,123500,168132050,3400,3400,3400,3400,0
|
|
20240712,123400,168132050,3400,3400,3400,3400,0
|
|
20240712,123300,168132050,3400,3400,3400,3400,0
|
|
20240712,123200,168132050,3400,3400,3400,3400,0
|
|
20240712,123100,168132050,3400,3400,3400,3400,0
|
|
20240712,123000,168132050,3400,3400,3400,3400,0
|
|
20240712,122900,168132050,3400,3400,3400,3400,0
|
|
20240712,122800,168132050,3400,3400,3400,3400,0
|
|
20240712,122700,168132050,3400,3400,3400,3400,0
|
|
20240712,122600,168132050,3400,3400,3400,3400,1
|
|
20240712,122500,168128650,3400,3400,3400,3400,0
|
|
20240712,122400,168128650,3400,3400,3400,3400,0
|
|
20240712,122300,168128650,3400,3400,3400,3400,0
|
|
20240712,122200,168128650,3400,3400,3400,3400,0
|
|
20240712,122100,168128650,3400,3400,3400,3400,0
|
|
20240712,122000,168128650,3400,3400,3400,3400,0
|
|
20240712,121900,168128650,3400,3400,3400,3400,0
|
|
20240712,121800,168128650,3400,3400,3400,3400,0
|
|
20240712,121700,168128650,3400,3400,3400,3400,0
|
|
20240712,121600,168128650,3400,3400,3400,3400,1
|
|
20240712,121500,168125250,3400,3400,3400,3400,0
|
|
20240712,121400,168125250,3400,3400,3400,3400,0
|
|
20240712,121300,168125250,3400,3400,3400,3400,0
|
|
20240712,121200,168125250,3400,3400,3400,3400,0
|
|
20240712,121100,168125250,3400,3400,3400,3400,0
|
|
20240712,121000,168125250,3400,3400,3400,3400,48
|
|
20240712,120900,167962050,3400,3390,3400,3390,14
|
|
20240712,120800,167914520,3400,3390,3400,3390,2000
|
|
20240712,120700,161123910,3390,3390,3390,3390,0
|
|
20240712,120600,161123910,3390,3390,3390,3390,1000
|
|
20240712,120500,157733910,3390,3375,3390,3375,1230
|
|
20240712,120400,153575305,3380,3380,3380,3380,0
|
|
20240712,120300,153575305,3380,3380,3380,3380,0
|
|
20240712,120200,153575305,3380,3375,3380,3375,42
|
|
20240712,120100,153433545,3380,3380,3380,3380,1
|
|
20240712,120000,153430165,3380,3380,3380,3380,0
|
|
20240712,115900,153430165,3380,3380,3380,3380,0
|
|
20240712,115800,153430165,3380,3380,3380,3380,0
|
|
20240712,115700,153430165,3380,3380,3380,3380,0
|
|
20240712,115600,153430165,3380,3380,3380,3380,0
|
|
20240712,115500,153430165,3380,3375,3380,3375,2
|
|
20240712,115400,153423410,3380,3375,3380,3375,601
|
|
20240712,115300,151395030,3380,3380,3380,3380,0
|
|
20240712,115200,151395030,3380,3380,3380,3380,0
|
|
20240712,115100,151395030,3380,3380,3380,3380,0
|
|
20240712,115000,151395030,3380,3380,3380,3380,21
|
|
20240712,114900,151324050,3380,3380,3380,3380,0
|
|
20240712,114800,151324050,3380,3380,3380,3380,0
|
|
20240712,114700,151324050,3380,3380,3380,3380,0
|
|
20240712,114600,151324050,3380,3380,3380,3380,0
|
|
20240712,114500,151324050,3380,3380,3380,3380,0
|
|
20240712,114400,151324050,3380,3380,3380,3380,0
|
|
20240712,114300,151324050,3380,3380,3380,3380,1
|
|
20240712,114200,151320670,3375,3375,3375,3375,0
|
|
20240712,114100,151320670,3375,3375,3375,3375,0
|
|
20240712,114000,151320670,3375,3375,3375,3375,0
|
|
20240712,113900,151320670,3375,3375,3375,3375,0
|
|
20240712,113800,151320670,3375,3375,3375,3375,0
|
|
20240712,113700,151320670,3375,3375,3375,3375,0
|
|
20240712,113600,151320670,3375,3375,3375,3375,0
|
|
20240712,113500,151320670,3375,3375,3375,3375,0
|
|
20240712,113400,151320670,3375,3375,3375,3375,0
|
|
20240712,113300,151320670,3375,3375,3375,3375,0
|
|
20240712,113200,151320670,3375,3375,3375,3375,0
|
|
20240712,113100,151320670,3375,3375,3375,3375,0
|
|
20240712,113000,151320670,3375,3375,3375,3375,16
|
|
20240712,112900,151266670,3375,3375,3375,3375,208
|
|
20240712,112800,150564670,3375,3375,3375,3375,5
|
|
20240712,112700,150547795,3375,3375,3375,3375,555
|
|
20240712,112600,148674670,3375,3375,3375,3375,542
|
|
20240712,112500,146845420,3380,3380,3380,3380,0
|
|
20240712,112400,146845420,3380,3380,3380,3380,0
|
|
20240712,112300,146845420,3380,3380,3380,3380,1
|
|
20240712,112200,146842040,3380,3380,3380,3380,0
|
|
20240712,112100,146842040,3380,3380,3380,3380,0
|
|
20240712,112000,146842040,3380,3380,3380,3380,1
|
|
20240712,111900,146838660,3380,3380,3380,3380,0
|
|
20240712,111800,146838660,3380,3380,3380,3380,0
|
|
20240712,111700,146838660,3380,3380,3380,3380,0
|
|
20240712,111600,146838660,3380,3380,3380,3380,1
|
|
20240712,111500,146835280,3380,3380,3380,3380,0
|
|
20240712,111400,146835280,3380,3380,3380,3380,0
|
|
20240712,111300,146835280,3380,3380,3380,3380,3
|
|
20240712,111200,146825140,3380,3380,3380,3380,1
|
|
20240712,111100,146821760,3375,3375,3375,3375,0
|
|
20240712,111000,146821760,3375,3375,3375,3375,240
|
|
20240712,110900,146011760,3380,3380,3380,3380,0
|
|
20240712,110800,146011760,3380,3380,3380,3380,0
|
|
20240712,110700,146011760,3380,3380,3380,3380,0
|
|
20240712,110600,146011760,3380,3380,3380,3380,0
|
|
20240712,110500,146011760,3380,3380,3380,3380,0
|
|
20240712,110400,146011760,3380,3380,3380,3380,5
|
|
20240712,110300,145994860,3375,3375,3375,3375,0
|
|
20240712,110200,145994860,3375,3375,3375,3375,1000
|
|
20240712,110100,142619860,3385,3385,3385,3385,0
|
|
20240712,110000,142619860,3385,3375,3385,3375,200
|
|
20240712,105900,141944840,3375,3375,3375,3375,1
|
|
20240712,105800,141941465,3370,3370,3370,3370,2000
|
|
20240712,105700,135201465,3375,3375,3375,3375,0
|
|
20240712,105600,135201465,3375,3375,3375,3375,0
|
|
20240712,105500,135201465,3375,3370,3375,3370,2
|
|
20240712,105400,135194720,3370,3370,3370,3370,41
|
|
20240712,105300,135056550,3370,3370,3370,3370,0
|
|
20240712,105200,135056550,3370,3370,3370,3370,0
|
|
20240712,105100,135056550,3370,3370,3370,3370,0
|
|
20240712,105000,135056550,3370,3370,3370,3370,0
|
|
20240712,104900,135056550,3370,3370,3370,3370,0
|
|
20240712,104800,135056550,3370,3365,3370,3365,2491
|
|
20240712,104700,126670690,3370,3375,3375,3370,3587
|
|
20240712,104600,114577810,3380,3380,3380,3380,0
|
|
20240712,104500,114577810,3380,3380,3380,3380,0
|
|
20240712,104400,114577810,3380,3380,3380,3380,0
|
|
20240712,104300,114577810,3380,3375,3380,3375,94
|
|
20240712,104200,114260555,3375,3375,3375,3375,79
|
|
20240712,104100,113993930,3380,3380,3380,3380,146
|
|
20240712,104000,113500450,3380,3375,3380,3375,45
|
|
20240712,103900,113348570,3380,3385,3385,3380,130
|
|
20240712,103800,112909025,3385,3385,3385,3385,0
|
|
20240712,103700,112909025,3385,3385,3385,3385,0
|
|
20240712,103600,112909025,3385,3385,3385,3385,0
|
|
20240712,103500,112909025,3385,3385,3385,3385,0
|
|
20240712,103400,112909025,3385,3385,3385,3385,0
|
|
20240712,103300,112909025,3385,3385,3385,3385,0
|
|
20240712,103200,112909025,3385,3380,3385,3375,2357
|
|
20240712,103100,104954065,3385,3385,3385,3385,0
|
|
20240712,103000,104954065,3385,3385,3385,3385,0
|
|
20240712,102900,104954065,3385,3385,3385,3385,50
|
|
20240712,102800,104784815,3385,3385,3385,3385,2
|
|
20240712,102700,104778045,3385,3385,3385,3385,0
|
|
20240712,102600,104778045,3385,3385,3385,3385,0
|
|
20240712,102500,104778045,3385,3380,3385,3380,649
|
|
20240712,102400,102584420,3380,3380,3380,3380,0
|
|
20240712,102300,102584420,3380,3380,3380,3380,0
|
|
20240712,102200,102584420,3380,3380,3380,3380,1
|
|
20240712,102100,102581040,3375,3375,3375,3375,1000
|
|
20240712,102000,99206040,3380,3380,3380,3380,1
|
|
20240712,101900,99202660,3380,3375,3380,3375,3301
|
|
20240712,101800,88061780,3380,3380,3380,3380,0
|
|
20240712,101700,88061780,3380,3380,3380,3380,4
|
|
20240712,101600,88048260,3375,3380,3380,3375,757
|
|
20240712,101500,85490095,3385,3385,3385,3385,0
|
|
20240712,101400,85490095,3385,3385,3385,3385,1
|
|
20240712,101300,85486710,3380,3380,3380,3380,1000
|
|
20240712,101200,82106710,3385,3380,3385,3380,1388
|
|
20240712,101100,77415265,3380,3380,3380,3380,1000
|
|
20240712,101000,74035265,3385,3385,3385,3385,0
|
|
20240712,100900,74035265,3385,3385,3385,3385,0
|
|
20240712,100800,74035265,3385,3385,3385,3385,0
|
|
20240712,100700,74035265,3385,3385,3385,3385,0
|
|
20240712,100600,74035265,3385,3385,3385,3385,0
|
|
20240712,100500,74035265,3385,3385,3385,3385,0
|
|
20240712,100400,74035265,3385,3385,3385,3385,0
|
|
20240712,100300,74035265,3385,3385,3385,3385,1
|
|
20240712,100200,74031880,3385,3385,3385,3385,11
|
|
20240712,100100,73994645,3385,3385,3385,3385,0
|
|
20240712,100000,73994645,3385,3385,3385,3385,4
|
|
20240712,095900,73981105,3390,3390,3390,3390,5
|
|
20240712,095800,73964155,3390,3390,3390,3390,12
|
|
20240712,095700,73923475,3390,3390,3390,3390,1
|
|
20240712,095600,73920085,3390,3380,3390,3380,2344
|
|
20240712,095500,65997355,3395,3395,3395,3395,0
|
|
20240712,095400,65997355,3395,3395,3395,3395,0
|
|
20240712,095300,65997355,3395,3395,3395,3395,0
|
|
20240712,095200,65997355,3395,3395,3395,3395,0
|
|
20240712,095100,65997355,3395,3395,3395,3395,1
|
|
20240712,095000,65993960,3395,3390,3395,3390,12
|
|
20240712,094900,65953275,3390,3385,3390,3385,843
|
|
20240712,094800,63098270,3395,3395,3395,3395,0
|
|
20240712,094700,63098270,3395,3395,3395,3395,10
|
|
20240712,094600,63064320,3395,3395,3395,3395,0
|
|
20240712,094500,63064320,3395,3395,3395,3395,0
|
|
20240712,094400,63064320,3395,3395,3395,3395,0
|
|
20240712,094300,63064320,3395,3395,3395,3395,12
|
|
20240712,094200,63023580,3395,3395,3395,3395,0
|
|
20240712,094100,63023580,3395,3385,3395,3385,1000
|
|
20240712,094000,59632580,3385,3385,3385,3385,1200
|
|
20240712,093900,55570580,3380,3380,3380,3380,1
|
|
20240712,093800,55567200,3385,3385,3385,3385,1119
|
|
20240712,093700,51779385,3385,3385,3385,3385,0
|
|
20240712,093600,51779385,3385,3385,3385,3385,0
|
|
20240712,093500,51779385,3385,3385,3385,3385,1
|
|
20240712,093400,51776000,3380,3380,3380,3380,0
|
|
20240712,093300,51776000,3380,3385,3385,3380,1102
|
|
20240712,093200,48048900,3390,3385,3390,3385,152
|
|
20240712,093100,47534375,3395,3395,3395,3395,15
|
|
20240712,093000,47483450,3395,3395,3395,3395,1
|
|
20240712,092900,47480055,3385,3385,3385,3385,0
|
|
20240712,092800,47480055,3385,3385,3385,3385,2672
|
|
20240712,092700,38435335,3385,3385,3385,3385,0
|
|
20240712,092600,38435335,3385,3385,3385,3385,5
|
|
20240712,092500,38418410,3385,3380,3385,3380,561
|
|
20240712,092400,36522225,3385,3380,3385,3380,340
|
|
20240712,092300,35373020,3385,3385,3385,3385,2
|
|
20240712,092200,35366250,3380,3380,3380,3380,0
|
|
20240712,092100,35366250,3380,3385,3385,3380,1489
|
|
20240712,092000,30333420,3380,3380,3380,3380,0
|
|
20240712,091900,30333420,3380,3380,3380,3380,21
|
|
20240712,091800,30262440,3380,3380,3380,3380,0
|
|
20240712,091700,30262440,3380,3380,3380,3380,405
|
|
20240712,091600,28893540,3380,3375,3380,3375,69
|
|
20240712,091500,28660660,3380,3380,3380,3380,0
|
|
20240712,091400,28660660,3380,3380,3380,3380,3205
|
|
20240712,091300,17827760,3385,3385,3385,3385,0
|
|
20240712,091200,17827760,3385,3380,3385,3380,111
|
|
20240712,091100,17452525,3380,3380,3380,3380,0
|
|
20240712,091000,17452525,3380,3380,3380,3380,0
|
|
20240712,090900,17452525,3380,3380,3380,3380,515
|
|
20240712,090800,15711825,3380,3380,3380,3380,25
|
|
20240712,090700,15627325,3375,3380,3380,3375,82
|
|
20240712,090600,15350520,3380,3380,3380,3380,70
|
|
20240712,090500,15113920,3380,3380,3380,3380,708
|
|
20240712,090400,12720880,3385,3385,3385,3385,3060
|
|
20240712,090300,2362780,3385,3400,3400,3385,212
|
|
20240712,090200,1645135,3410,3410,3410,3410,0
|
|
20240712,090100,1645135,3410,3410,3410,3410,1
|
|
20240712,090000,1641725,3385,3385,3385,3385,485
|