613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,191000,296688685,3350,3350,3350,3350,1195
|
|
20240719,190900,296688685,3350,3350,3350,3350,0
|
|
20240719,190800,296688685,3350,3350,3350,3350,0
|
|
20240719,190700,296688685,3350,3350,3350,3350,0
|
|
20240719,190600,296688685,3350,3350,3350,3350,0
|
|
20240719,190500,296688685,3350,3350,3350,3350,0
|
|
20240719,190400,296688685,3350,3350,3350,3350,0
|
|
20240719,190300,296688685,3350,3350,3350,3350,0
|
|
20240719,190200,296688685,3350,3350,3350,3350,0
|
|
20240719,190100,296688685,3350,3350,3350,3350,0
|
|
20240719,190000,296688685,3350,3350,3350,3350,0
|
|
20240719,185900,296688685,3350,3350,3350,3350,0
|
|
20240719,185800,296688685,3350,3350,3350,3350,0
|
|
20240719,185700,296688685,3350,3350,3350,3350,0
|
|
20240719,185600,296688685,3350,3350,3350,3350,0
|
|
20240719,185500,296688685,3350,3350,3350,3350,0
|
|
20240719,185400,296688685,3350,3350,3350,3350,0
|
|
20240719,185300,296688685,3350,3350,3350,3350,0
|
|
20240719,185200,296688685,3350,3350,3350,3350,0
|
|
20240719,185100,296688685,3350,3350,3350,3350,0
|
|
20240719,185000,296688685,3350,3350,3350,3350,0
|
|
20240719,184900,296688685,3350,3350,3350,3350,0
|
|
20240719,184800,296688685,3350,3350,3350,3350,0
|
|
20240719,184700,296688685,3350,3350,3350,3350,0
|
|
20240719,184600,296688685,3350,3350,3350,3350,0
|
|
20240719,184500,296688685,3350,3350,3350,3350,0
|
|
20240719,184400,296688685,3350,3350,3350,3350,0
|
|
20240719,184300,296688685,3350,3350,3350,3350,0
|
|
20240719,184200,296688685,3350,3350,3350,3350,0
|
|
20240719,184100,296688685,3350,3350,3350,3350,0
|
|
20240719,184000,296688685,3350,3350,3350,3350,1195
|
|
20240719,183900,296688685,3350,3350,3350,3350,0
|
|
20240719,183800,296688685,3350,3350,3350,3350,0
|
|
20240719,183700,296688685,3350,3350,3350,3350,0
|
|
20240719,183600,296688685,3350,3350,3350,3350,0
|
|
20240719,183500,296688685,3350,3350,3350,3350,0
|
|
20240719,183400,296688685,3350,3350,3350,3350,0
|
|
20240719,183300,296688685,3350,3350,3350,3350,0
|
|
20240719,183200,296688685,3350,3350,3350,3350,0
|
|
20240719,183100,296688685,3350,3350,3350,3350,0
|
|
20240719,183000,296688685,3350,3350,3350,3350,0
|
|
20240719,182900,296688685,3350,3350,3350,3350,0
|
|
20240719,182800,296688685,3350,3350,3350,3350,0
|
|
20240719,182700,296688685,3350,3350,3350,3350,0
|
|
20240719,182600,296688685,3350,3350,3350,3350,0
|
|
20240719,182500,296688685,3350,3350,3350,3350,0
|
|
20240719,182400,296688685,3350,3350,3350,3350,0
|
|
20240719,182300,296688685,3350,3350,3350,3350,0
|
|
20240719,182200,296688685,3350,3350,3350,3350,0
|
|
20240719,182100,296688685,3350,3350,3350,3350,0
|
|
20240719,182000,296688685,3350,3350,3350,3350,0
|
|
20240719,181900,296688685,3350,3350,3350,3350,0
|
|
20240719,181800,296688685,3350,3350,3350,3350,0
|
|
20240719,181700,296688685,3350,3350,3350,3350,0
|
|
20240719,181600,296688685,3350,3350,3350,3350,0
|
|
20240719,181500,296688685,3350,3350,3350,3350,0
|
|
20240719,181400,296688685,3350,3350,3350,3350,0
|
|
20240719,181300,296688685,3350,3350,3350,3350,0
|
|
20240719,181200,296688685,3350,3350,3350,3350,0
|
|
20240719,181100,296688685,3350,3350,3350,3350,0
|
|
20240719,181000,296688685,3350,3350,3350,3350,1195
|
|
20240719,180900,296688685,3350,3350,3350,3350,0
|
|
20240719,180800,296688685,3350,3350,3350,3350,0
|
|
20240719,180700,296688685,3350,3350,3350,3350,0
|
|
20240719,180600,296688685,3350,3350,3350,3350,0
|
|
20240719,180500,296688685,3350,3350,3350,3350,0
|
|
20240719,180400,296688685,3350,3350,3350,3350,0
|
|
20240719,180300,296688685,3350,3350,3350,3350,0
|
|
20240719,180200,296688685,3350,3350,3350,3350,0
|
|
20240719,180100,296688685,3350,3350,3350,3350,0
|
|
20240719,180000,296688685,3350,3350,3350,3350,0
|
|
20240719,175900,296688685,3350,3350,3350,3350,0
|
|
20240719,175800,296688685,3350,3350,3350,3350,0
|
|
20240719,175700,296688685,3350,3350,3350,3350,0
|
|
20240719,175600,296688685,3350,3350,3350,3350,0
|
|
20240719,175500,296688685,3350,3350,3350,3350,0
|
|
20240719,175400,296688685,3350,3350,3350,3350,0
|
|
20240719,175300,296688685,3350,3350,3350,3350,0
|
|
20240719,175200,296688685,3350,3350,3350,3350,0
|
|
20240719,175100,296688685,3350,3350,3350,3350,0
|
|
20240719,175000,296688685,3350,3350,3350,3350,0
|
|
20240719,174900,296688685,3350,3350,3350,3350,0
|
|
20240719,174800,296688685,3350,3350,3350,3350,0
|
|
20240719,174700,296688685,3350,3350,3350,3350,0
|
|
20240719,174600,296688685,3350,3350,3350,3350,0
|
|
20240719,174500,296688685,3350,3350,3350,3350,0
|
|
20240719,174400,296688685,3350,3350,3350,3350,0
|
|
20240719,174300,296688685,3350,3350,3350,3350,0
|
|
20240719,174200,296688685,3350,3350,3350,3350,0
|
|
20240719,174100,296688685,3350,3350,3350,3350,0
|
|
20240719,174000,296688685,3350,3350,3350,3350,1195
|
|
20240719,173900,296688685,3350,3350,3350,3350,0
|
|
20240719,173800,296688685,3350,3350,3350,3350,0
|
|
20240719,173700,296688685,3350,3350,3350,3350,0
|
|
20240719,173600,296688685,3350,3350,3350,3350,0
|
|
20240719,173500,296688685,3350,3350,3350,3350,0
|
|
20240719,173400,296688685,3350,3350,3350,3350,0
|
|
20240719,173300,296688685,3350,3350,3350,3350,0
|
|
20240719,173200,296688685,3350,3350,3350,3350,0
|
|
20240719,173100,296688685,3350,3350,3350,3350,0
|
|
20240719,173000,296688685,3350,3350,3350,3350,0
|
|
20240719,172900,296688685,3350,3350,3350,3350,0
|
|
20240719,172800,296688685,3350,3350,3350,3350,0
|
|
20240719,172700,296688685,3350,3350,3350,3350,0
|
|
20240719,172600,296688685,3350,3350,3350,3350,0
|
|
20240719,172500,296688685,3350,3350,3350,3350,0
|
|
20240719,172400,296688685,3350,3350,3350,3350,0
|
|
20240719,172300,296688685,3350,3350,3350,3350,0
|
|
20240719,172200,296688685,3350,3350,3350,3350,0
|
|
20240719,172100,296688685,3350,3350,3350,3350,0
|
|
20240719,172000,296688685,3350,3350,3350,3350,0
|
|
20240719,171900,296688685,3350,3350,3350,3350,0
|
|
20240719,171800,296688685,3350,3350,3350,3350,0
|
|
20240719,171700,296688685,3350,3350,3350,3350,0
|
|
20240719,171600,296688685,3350,3350,3350,3350,0
|
|
20240719,171500,296688685,3350,3350,3350,3350,0
|
|
20240719,171400,296688685,3350,3350,3350,3350,0
|
|
20240719,171300,296688685,3350,3350,3350,3350,0
|
|
20240719,171200,296688685,3350,3350,3350,3350,0
|
|
20240719,171100,296688685,3350,3350,3350,3350,0
|
|
20240719,171000,296688685,3350,3350,3350,3350,1195
|
|
20240719,170900,296688685,3350,3350,3350,3350,0
|
|
20240719,170800,296688685,3350,3350,3350,3350,0
|
|
20240719,170700,296688685,3350,3350,3350,3350,0
|
|
20240719,170600,296688685,3350,3350,3350,3350,0
|
|
20240719,170500,296688685,3350,3350,3350,3350,0
|
|
20240719,170400,296688685,3350,3350,3350,3350,0
|
|
20240719,170300,296688685,3350,3350,3350,3350,0
|
|
20240719,170200,296688685,3350,3350,3350,3350,0
|
|
20240719,170100,296688685,3350,3350,3350,3350,0
|
|
20240719,170000,296688685,3350,3350,3350,3350,0
|
|
20240719,165900,296688685,3350,3350,3350,3350,0
|
|
20240719,165800,296688685,3350,3350,3350,3350,0
|
|
20240719,165700,296688685,3350,3350,3350,3350,0
|
|
20240719,165600,296688685,3350,3350,3350,3350,0
|
|
20240719,165500,296688685,3350,3350,3350,3350,0
|
|
20240719,165400,296688685,3350,3350,3350,3350,0
|
|
20240719,165300,296688685,3350,3350,3350,3350,0
|
|
20240719,165200,296688685,3350,3350,3350,3350,0
|
|
20240719,165100,296688685,3350,3350,3350,3350,0
|
|
20240719,165000,296688685,3350,3350,3350,3350,0
|
|
20240719,164900,296688685,3350,3350,3350,3350,0
|
|
20240719,164800,296688685,3350,3350,3350,3350,0
|
|
20240719,164700,296688685,3350,3350,3350,3350,0
|
|
20240719,164600,296688685,3350,3350,3350,3350,0
|
|
20240719,164500,296688685,3350,3350,3350,3350,0
|
|
20240719,164400,296688685,3350,3350,3350,3350,0
|
|
20240719,164300,296688685,3350,3350,3350,3350,0
|
|
20240719,164200,296688685,3350,3350,3350,3350,0
|
|
20240719,164100,296688685,3350,3350,3350,3350,0
|
|
20240719,164000,296688685,3350,3350,3350,3350,1195
|
|
20240719,163900,296688685,3350,3350,3350,3350,0
|
|
20240719,163800,296688685,3350,3350,3350,3350,0
|
|
20240719,163700,296688685,3350,3350,3350,3350,0
|
|
20240719,163600,296688685,3350,3350,3350,3350,0
|
|
20240719,163500,296688685,3350,3350,3350,3350,0
|
|
20240719,163400,296688685,3350,3350,3350,3350,0
|
|
20240719,163300,296688685,3350,3350,3350,3350,0
|
|
20240719,163200,296688685,3350,3350,3350,3350,0
|
|
20240719,163100,296688685,3350,3350,3350,3350,0
|
|
20240719,163000,296688685,3350,3350,3350,3350,0
|
|
20240719,162900,296688685,3350,3350,3350,3350,0
|
|
20240719,162800,296688685,3350,3350,3350,3350,0
|
|
20240719,162700,296688685,3350,3350,3350,3350,0
|
|
20240719,162600,296688685,3350,3350,3350,3350,0
|
|
20240719,162500,296688685,3350,3350,3350,3350,0
|
|
20240719,162400,296688685,3350,3350,3350,3350,0
|
|
20240719,162300,296688685,3350,3350,3350,3350,0
|
|
20240719,162200,296688685,3350,3350,3350,3350,0
|
|
20240719,162100,296688685,3350,3350,3350,3350,0
|
|
20240719,162000,296688685,3350,3350,3350,3350,0
|
|
20240719,161900,296688685,3350,3350,3350,3350,0
|
|
20240719,161800,296688685,3350,3350,3350,3350,0
|
|
20240719,161700,296688685,3350,3350,3350,3350,0
|
|
20240719,161600,296688685,3350,3350,3350,3350,0
|
|
20240719,161500,296688685,3350,3350,3350,3350,0
|
|
20240719,161400,296688685,3350,3350,3350,3350,0
|
|
20240719,161300,296688685,3350,3350,3350,3350,0
|
|
20240719,161200,296688685,3350,3350,3350,3350,0
|
|
20240719,161100,296688685,3350,3350,3350,3350,0
|
|
20240719,161000,296688685,3350,3350,3350,3350,1195
|
|
20240719,160900,296688685,3350,3350,3350,3350,0
|
|
20240719,160800,296688685,3350,3350,3350,3350,0
|
|
20240719,160700,296688685,3350,3350,3350,3350,0
|
|
20240719,160600,296688685,3350,3350,3350,3350,0
|
|
20240719,160500,296688685,3350,3350,3350,3350,0
|
|
20240719,160400,296688685,3350,3350,3350,3350,0
|
|
20240719,160300,296688685,3350,3350,3350,3350,0
|
|
20240719,160200,296688685,3350,3350,3350,3350,0
|
|
20240719,160100,296688685,3350,3350,3350,3350,0
|
|
20240719,160000,296688685,3350,3350,3350,3350,0
|
|
20240719,155900,296688685,3350,3350,3350,3350,0
|
|
20240719,155800,296688685,3350,3350,3350,3350,0
|
|
20240719,155700,296688685,3350,3350,3350,3350,0
|
|
20240719,155600,296688685,3350,3350,3350,3350,0
|
|
20240719,155500,296688685,3350,3350,3350,3350,0
|
|
20240719,155400,296688685,3350,3350,3350,3350,0
|
|
20240719,155300,296688685,3350,3350,3350,3350,0
|
|
20240719,155200,296688685,3350,3350,3350,3350,0
|
|
20240719,155100,296688685,3350,3350,3350,3350,0
|
|
20240719,155000,296688685,3350,3350,3350,3350,0
|
|
20240719,154900,296688685,3350,3350,3350,3350,0
|
|
20240719,154800,296688685,3350,3350,3350,3350,0
|
|
20240719,154700,296688685,3350,3350,3350,3350,0
|
|
20240719,154600,296688685,3350,3350,3350,3350,0
|
|
20240719,154500,296688685,3350,3350,3350,3350,0
|
|
20240719,154400,296688685,3350,3350,3350,3350,0
|
|
20240719,154300,296688685,3350,3350,3350,3350,0
|
|
20240719,154200,296688685,3350,3350,3350,3350,0
|
|
20240719,154100,296688685,3350,3350,3350,3350,0
|
|
20240719,154000,296688685,3350,3350,3350,3350,1195
|
|
20240719,153900,296688685,3350,3350,3350,3350,0
|
|
20240719,153800,296688685,3350,3350,3350,3350,0
|
|
20240719,153700,296688685,3350,3350,3350,3350,0
|
|
20240719,153600,296688685,3350,3350,3350,3350,0
|
|
20240719,153500,296688685,3350,3350,3350,3350,0
|
|
20240719,153400,296688685,3350,3350,3350,3350,0
|
|
20240719,153300,296688685,3350,3350,3350,3350,0
|
|
20240719,153200,296688685,3350,3350,3350,3350,0
|
|
20240719,153100,296688685,3350,3350,3350,3350,0
|
|
20240719,153000,296688685,3350,3350,3350,3350,1195
|
|
20240719,152900,292685435,3345,3345,3345,3345,0
|
|
20240719,152800,292685435,3345,3345,3345,3345,0
|
|
20240719,152700,292685435,3345,3345,3345,3345,0
|
|
20240719,152600,292685435,3345,3345,3345,3345,0
|
|
20240719,152500,292685435,3345,3345,3345,3345,0
|
|
20240719,152400,292685435,3345,3345,3345,3345,0
|
|
20240719,152300,292685435,3345,3345,3345,3345,0
|
|
20240719,152200,292685435,3345,3345,3345,3345,0
|
|
20240719,152100,292685435,3345,3345,3345,3345,0
|
|
20240719,152000,292685435,3345,3345,3345,3345,0
|
|
20240719,151900,292685435,3345,3345,3345,3335,172
|
|
20240719,151800,292111505,3340,3340,3340,3340,163
|
|
20240719,151700,291567085,3340,3340,3340,3340,18
|
|
20240719,151600,291506965,3345,3345,3345,3345,0
|
|
20240719,151500,291506965,3345,3340,3345,3340,23
|
|
20240719,151400,291430140,3345,3345,3345,3345,0
|
|
20240719,151300,291430140,3345,3345,3345,3345,1
|
|
20240719,151200,291426795,3340,3340,3340,3340,29
|
|
20240719,151100,291329935,3345,3345,3345,3345,0
|
|
20240719,151000,291329935,3345,3335,3345,3335,2
|
|
20240719,150900,291323255,3345,3340,3345,3340,1101
|
|
20240719,150800,287643525,3340,3340,3340,3340,102
|
|
20240719,150700,287302845,3350,3350,3350,3350,3
|
|
20240719,150600,287292795,3350,3350,3350,3350,0
|
|
20240719,150500,287292795,3350,3350,3350,3350,0
|
|
20240719,150400,287292795,3350,3350,3350,3350,1
|
|
20240719,150300,287289445,3350,3350,3350,3350,0
|
|
20240719,150200,287289445,3350,3350,3350,3350,59
|
|
20240719,150100,287091795,3350,3350,3350,3350,0
|
|
20240719,150000,287091795,3350,3350,3350,3350,0
|
|
20240719,145900,287091795,3350,3350,3350,3350,0
|
|
20240719,145800,287091795,3350,3350,3350,3350,0
|
|
20240719,145700,287091795,3350,3340,3350,3340,2168
|
|
20240719,145600,279845665,3340,3340,3340,3340,0
|
|
20240719,145500,279845665,3340,3340,3340,3335,433
|
|
20240719,145400,278401445,3350,3350,3350,3350,0
|
|
20240719,145300,278401445,3350,3340,3350,3340,101
|
|
20240719,145200,278064095,3350,3340,3350,3340,101
|
|
20240719,145100,277726745,3350,3340,3350,3340,202
|
|
20240719,145000,277052045,3350,3340,3350,3340,201
|
|
20240719,144900,276380695,3350,3350,3350,3350,0
|
|
20240719,144800,276380695,3350,3350,3350,3350,0
|
|
20240719,144700,276380695,3350,3350,3350,3350,1
|
|
20240719,144600,276377345,3345,3345,3345,3345,0
|
|
20240719,144500,276377345,3345,3345,3345,3345,75
|
|
20240719,144400,276126470,3350,3350,3350,3350,0
|
|
20240719,144300,276126470,3350,3350,3350,3350,2
|
|
20240719,144200,276119770,3350,3350,3350,3350,300
|
|
20240719,144100,275114770,3350,3350,3350,3350,0
|
|
20240719,144000,275114770,3350,3350,3350,3350,1
|
|
20240719,143900,275111420,3350,3340,3350,3340,4005
|
|
20240719,143800,261709240,3340,3340,3340,3340,0
|
|
20240719,143700,261709240,3340,3340,3340,3340,1
|
|
20240719,143600,261705900,3340,3340,3340,3340,76
|
|
20240719,143500,261452060,3340,3340,3340,3340,0
|
|
20240719,143400,261452060,3340,3340,3340,3340,2000
|
|
20240719,143300,254772060,3340,3335,3340,3335,1762
|
|
20240719,143200,248895785,3335,3335,3335,3335,220
|
|
20240719,143100,248162085,3335,3335,3335,3330,144
|
|
20240719,143000,247682515,3335,3330,3335,3330,1001
|
|
20240719,142900,244349180,3330,3335,3335,3330,224
|
|
20240719,142800,243603235,3335,3330,3335,3330,3026
|
|
20240719,142700,233526640,3335,3340,3340,3335,1672
|
|
20240719,142600,227950515,3340,3340,3340,3340,0
|
|
20240719,142500,227950515,3340,3340,3340,3340,1385
|
|
20240719,142400,223324615,3345,3345,3345,3345,0
|
|
20240719,142300,223324615,3345,3345,3345,3345,0
|
|
20240719,142200,223324615,3345,3345,3345,3345,0
|
|
20240719,142100,223324615,3345,3345,3345,3345,3
|
|
20240719,142000,223314580,3350,3350,3350,3350,0
|
|
20240719,141900,223314580,3350,3350,3350,3350,1
|
|
20240719,141800,223311230,3340,3340,3340,3340,283
|
|
20240719,141700,222366010,3350,3350,3350,3350,0
|
|
20240719,141600,222366010,3350,3350,3350,3350,500
|
|
20240719,141500,220691010,3350,3350,3350,3350,0
|
|
20240719,141400,220691010,3350,3350,3350,3350,0
|
|
20240719,141300,220691010,3350,3350,3350,3350,0
|
|
20240719,141200,220691010,3350,3350,3350,3350,0
|
|
20240719,141100,220691010,3350,3350,3350,3350,0
|
|
20240719,141000,220691010,3350,3350,3350,3350,0
|
|
20240719,140900,220691010,3350,3350,3350,3350,0
|
|
20240719,140800,220691010,3350,3350,3350,3350,11
|
|
20240719,140700,220654160,3350,3350,3350,3350,0
|
|
20240719,140600,220654160,3350,3350,3350,3350,0
|
|
20240719,140500,220654160,3350,3350,3350,3350,0
|
|
20240719,140400,220654160,3350,3350,3350,3350,50
|
|
20240719,140300,220486660,3350,3345,3350,3345,1000
|
|
20240719,140200,217138025,3345,3345,3345,3345,1
|
|
20240719,140100,217134680,3340,3340,3340,3340,0
|
|
20240719,140000,217134680,3340,3340,3340,3340,0
|
|
20240719,135900,217134680,3340,3340,3340,3340,0
|
|
20240719,135800,217134680,3340,3345,3345,3340,415
|
|
20240719,135700,215746900,3345,3345,3345,3345,0
|
|
20240719,135600,215746900,3345,3345,3345,3345,19
|
|
20240719,135500,215683345,3350,3350,3350,3350,0
|
|
20240719,135400,215683345,3350,3350,3350,3350,0
|
|
20240719,135300,215683345,3350,3350,3350,3350,0
|
|
20240719,135200,215683345,3350,3350,3350,3350,0
|
|
20240719,135100,215683345,3350,3350,3350,3350,1
|
|
20240719,135000,215679995,3345,3345,3345,3345,0
|
|
20240719,134900,215679995,3345,3345,3345,3345,0
|
|
20240719,134800,215679995,3345,3345,3345,3345,0
|
|
20240719,134700,215679995,3345,3345,3345,3345,0
|
|
20240719,134600,215679995,3345,3345,3345,3345,0
|
|
20240719,134500,215679995,3345,3345,3345,3345,0
|
|
20240719,134400,215679995,3345,3345,3345,3345,0
|
|
20240719,134300,215679995,3345,3345,3345,3345,0
|
|
20240719,134200,215679995,3345,3345,3345,3345,0
|
|
20240719,134100,215679995,3345,3345,3345,3345,121
|
|
20240719,134000,215275250,3345,3345,3345,3345,204
|
|
20240719,133900,214592870,3345,3345,3345,3345,0
|
|
20240719,133800,214592870,3345,3345,3345,3345,0
|
|
20240719,133700,214592870,3345,3345,3345,3345,0
|
|
20240719,133600,214592870,3345,3345,3345,3345,0
|
|
20240719,133500,214592870,3345,3345,3345,3345,0
|
|
20240719,133400,214592870,3345,3345,3345,3345,0
|
|
20240719,133300,214592870,3345,3345,3345,3345,0
|
|
20240719,133200,214592870,3345,3345,3345,3345,76
|
|
20240719,133100,214338650,3350,3350,3350,3350,0
|
|
20240719,133000,214338650,3350,3350,3350,3350,1
|
|
20240719,132900,214335300,3345,3345,3345,3345,0
|
|
20240719,132800,214335300,3345,3345,3345,3345,304
|
|
20240719,132700,213318420,3345,3345,3345,3345,1
|
|
20240719,132600,213315075,3340,3340,3340,3340,0
|
|
20240719,132500,213315075,3340,3340,3340,3340,0
|
|
20240719,132400,213315075,3340,3340,3340,3340,0
|
|
20240719,132300,213315075,3340,3340,3340,3340,0
|
|
20240719,132200,213315075,3340,3340,3340,3340,0
|
|
20240719,132100,213315075,3340,3340,3340,3340,0
|
|
20240719,132000,213315075,3340,3340,3340,3340,13
|
|
20240719,131900,213271655,3345,3345,3345,3345,0
|
|
20240719,131800,213271655,3345,3345,3345,3345,25
|
|
20240719,131700,213188030,3345,3345,3345,3345,0
|
|
20240719,131600,213188030,3345,3345,3345,3345,0
|
|
20240719,131500,213188030,3345,3345,3345,3345,0
|
|
20240719,131400,213188030,3345,3345,3345,3345,1
|
|
20240719,131300,213184685,3345,3345,3345,3345,4
|
|
20240719,131200,213171305,3345,3345,3345,3345,7
|
|
20240719,131100,213147890,3345,3345,3345,3345,87
|
|
20240719,131000,212856875,3355,3355,3355,3355,0
|
|
20240719,130900,212856875,3355,3355,3355,3355,0
|
|
20240719,130800,212856875,3355,3355,3355,3355,0
|
|
20240719,130700,212856875,3355,3355,3355,3355,0
|
|
20240719,130600,212856875,3355,3355,3355,3355,0
|
|
20240719,130500,212856875,3355,3355,3355,3355,0
|
|
20240719,130400,212856875,3355,3355,3355,3355,0
|
|
20240719,130300,212856875,3355,3355,3355,3355,0
|
|
20240719,130200,212856875,3355,3355,3355,3355,0
|
|
20240719,130100,212856875,3355,3355,3355,3355,0
|
|
20240719,130000,212856875,3355,3355,3355,3355,0
|
|
20240719,125900,212856875,3355,3355,3355,3355,1
|
|
20240719,125800,212853520,3345,3350,3355,3345,174
|
|
20240719,125700,212271425,3350,3350,3350,3350,0
|
|
20240719,125600,212271425,3350,3350,3350,3350,0
|
|
20240719,125500,212271425,3350,3350,3350,3350,500
|
|
20240719,125400,210596425,3350,3350,3350,3350,0
|
|
20240719,125300,210596425,3350,3350,3350,3350,0
|
|
20240719,125200,210596425,3350,3350,3350,3350,0
|
|
20240719,125100,210596425,3350,3350,3350,3350,0
|
|
20240719,125000,210596425,3350,3350,3350,3350,1
|
|
20240719,124900,210593075,3350,3350,3350,3350,0
|
|
20240719,124800,210593075,3350,3350,3350,3350,0
|
|
20240719,124700,210593075,3350,3350,3350,3350,0
|
|
20240719,124600,210593075,3350,3350,3350,3350,3
|
|
20240719,124500,210583025,3350,3350,3350,3350,60
|
|
20240719,124400,210382025,3355,3355,3355,3355,0
|
|
20240719,124300,210382025,3355,3355,3355,3355,0
|
|
20240719,124200,210382025,3355,3355,3355,3355,0
|
|
20240719,124100,210382025,3355,3355,3355,3355,0
|
|
20240719,124000,210382025,3355,3355,3355,3355,0
|
|
20240719,123900,210382025,3355,3355,3355,3355,0
|
|
20240719,123800,210382025,3355,3355,3355,3355,0
|
|
20240719,123700,210382025,3355,3355,3355,3355,0
|
|
20240719,123600,210382025,3355,3355,3355,3355,0
|
|
20240719,123500,210382025,3355,3355,3355,3355,0
|
|
20240719,123400,210382025,3355,3355,3355,3355,0
|
|
20240719,123300,210382025,3355,3355,3355,3355,0
|
|
20240719,123200,210382025,3355,3355,3355,3355,0
|
|
20240719,123100,210382025,3355,3355,3355,3350,10
|
|
20240719,123000,210348495,3350,3350,3355,3350,739
|
|
20240719,122900,207872340,3350,3350,3350,3350,0
|
|
20240719,122800,207872340,3350,3350,3350,3350,0
|
|
20240719,122700,207872340,3350,3345,3350,3335,4908
|
|
20240719,122600,191470545,3345,3345,3345,3345,1
|
|
20240719,122500,191467200,3340,3340,3340,3340,0
|
|
20240719,122400,191467200,3340,3345,3345,3340,2
|
|
20240719,122300,191460515,3340,3340,3340,3340,87
|
|
20240719,122200,191169935,3345,3345,3345,3345,0
|
|
20240719,122100,191169935,3345,3345,3345,3345,0
|
|
20240719,122000,191169935,3345,3345,3345,3345,1
|
|
20240719,121900,191166590,3340,3340,3340,3340,0
|
|
20240719,121800,191166590,3340,3340,3340,3340,650
|
|
20240719,121700,188995590,3345,3345,3345,3345,10
|
|
20240719,121600,188962140,3345,3345,3345,3345,0
|
|
20240719,121500,188962140,3345,3345,3345,3345,0
|
|
20240719,121400,188962140,3345,3345,3345,3345,0
|
|
20240719,121300,188962140,3345,3345,3345,3345,0
|
|
20240719,121200,188962140,3345,3345,3345,3345,2
|
|
20240719,121100,188955450,3345,3345,3345,3345,0
|
|
20240719,121000,188955450,3345,3345,3345,3345,0
|
|
20240719,120900,188955450,3345,3345,3345,3345,6
|
|
20240719,120800,188935380,3345,3345,3345,3345,0
|
|
20240719,120700,188935380,3345,3345,3345,3345,0
|
|
20240719,120600,188935380,3345,3345,3345,3345,0
|
|
20240719,120500,188935380,3345,3345,3345,3345,6
|
|
20240719,120400,188915310,3345,3345,3345,3345,0
|
|
20240719,120300,188915310,3345,3345,3345,3345,0
|
|
20240719,120200,188915310,3345,3345,3345,3345,0
|
|
20240719,120100,188915310,3345,3345,3345,3340,237
|
|
20240719,120000,188122690,3350,3350,3350,3350,1
|
|
20240719,115900,188119340,3345,3345,3345,3345,294
|
|
20240719,115800,187135910,3345,3350,3350,3340,2092
|
|
20240719,115700,180147145,3355,3355,3355,3355,0
|
|
20240719,115600,180147145,3355,3355,3355,3355,0
|
|
20240719,115500,180147145,3355,3350,3355,3350,2
|
|
20240719,115400,180140440,3355,3355,3355,3355,0
|
|
20240719,115300,180140440,3355,3355,3355,3355,0
|
|
20240719,115200,180140440,3355,3355,3355,3355,0
|
|
20240719,115100,180140440,3355,3355,3355,3355,0
|
|
20240719,115000,180140440,3355,3355,3355,3355,0
|
|
20240719,114900,180140440,3355,3355,3355,3355,0
|
|
20240719,114800,180140440,3355,3355,3355,3355,0
|
|
20240719,114700,180140440,3355,3355,3355,3355,0
|
|
20240719,114600,180140440,3355,3350,3355,3350,106
|
|
20240719,114500,179785335,3345,3345,3345,3345,0
|
|
20240719,114400,179785335,3345,3345,3345,3345,0
|
|
20240719,114300,179785335,3345,3345,3345,3345,2
|
|
20240719,114200,179778645,3350,3350,3350,3350,5
|
|
20240719,114100,179761895,3350,3350,3350,3350,0
|
|
20240719,114000,179761895,3350,3350,3350,3350,0
|
|
20240719,113900,179761895,3350,3350,3350,3350,0
|
|
20240719,113800,179761895,3350,3350,3350,3350,0
|
|
20240719,113700,179761895,3350,3350,3350,3350,0
|
|
20240719,113600,179761895,3350,3350,3350,3350,100
|
|
20240719,113500,179426895,3350,3350,3350,3350,0
|
|
20240719,113400,179426895,3350,3350,3350,3350,1
|
|
20240719,113300,179423545,3345,3345,3345,3345,3
|
|
20240719,113200,179413510,3350,3345,3350,3345,3
|
|
20240719,113100,179403470,3345,3345,3345,3345,38
|
|
20240719,113000,179276360,3350,3350,3350,3350,0
|
|
20240719,112900,179276360,3350,3350,3350,3350,0
|
|
20240719,112800,179276360,3350,3350,3350,3350,30
|
|
20240719,112700,179175860,3350,3350,3350,3350,0
|
|
20240719,112600,179175860,3350,3350,3350,3350,0
|
|
20240719,112500,179175860,3350,3350,3350,3350,3
|
|
20240719,112400,179165810,3345,3345,3345,3345,309
|
|
20240719,112300,178132205,3350,3350,3350,3350,0
|
|
20240719,112200,178132205,3350,3350,3350,3350,0
|
|
20240719,112100,178132205,3350,3350,3350,3350,1
|
|
20240719,112000,178128855,3345,3345,3345,3345,460
|
|
20240719,111900,176590155,3345,3345,3345,3345,0
|
|
20240719,111800,176590155,3345,3345,3345,3345,0
|
|
20240719,111700,176590155,3345,3345,3345,3345,21
|
|
20240719,111600,176519910,3345,3345,3345,3345,0
|
|
20240719,111500,176519910,3345,3345,3345,3345,0
|
|
20240719,111400,176519910,3345,3345,3345,3345,18
|
|
20240719,111300,176459700,3350,3350,3350,3350,11
|
|
20240719,111200,176422850,3355,3355,3355,3355,11
|
|
20240719,111100,176385945,3355,3355,3355,3355,0
|
|
20240719,111000,176385945,3355,3355,3355,3355,1
|
|
20240719,110900,176382590,3360,3355,3360,3355,9
|
|
20240719,110800,176352365,3360,3355,3360,3355,3
|
|
20240719,110700,176342290,3360,3360,3360,3360,0
|
|
20240719,110600,176342290,3360,3360,3360,3360,0
|
|
20240719,110500,176342290,3360,3355,3360,3355,3
|
|
20240719,110400,176332215,3360,3355,3360,3355,21
|
|
20240719,110300,176261755,3360,3360,3360,3350,7
|
|
20240719,110200,176238250,3360,3350,3360,3350,56
|
|
20240719,110100,176050630,3345,3345,3345,3345,0
|
|
20240719,110000,176050630,3345,3345,3345,3345,503
|
|
20240719,105900,174368095,3350,3345,3350,3345,400
|
|
20240719,105800,173028185,3340,3340,3340,3340,0
|
|
20240719,105700,173028185,3340,3345,3350,3340,103
|
|
20240719,105600,172684135,3345,3345,3345,3345,0
|
|
20240719,105500,172684135,3345,3345,3345,3345,1
|
|
20240719,105400,172680790,3350,3350,3350,3350,0
|
|
20240719,105300,172680790,3350,3350,3350,3350,0
|
|
20240719,105200,172680790,3350,3345,3350,3345,557
|
|
20240719,105100,170817620,3345,3345,3345,3345,1
|
|
20240719,105000,170814275,3350,3350,3350,3345,3
|
|
20240719,104900,170804230,3345,3345,3350,3345,8
|
|
20240719,104800,170777450,3350,3350,3350,3350,0
|
|
20240719,104700,170777450,3350,3350,3350,3350,0
|
|
20240719,104600,170777450,3350,3345,3350,3345,801
|
|
20240719,104500,168098100,3345,3345,3345,3345,0
|
|
20240719,104400,168098100,3345,3345,3345,3345,0
|
|
20240719,104300,168098100,3345,3345,3345,3345,2
|
|
20240719,104200,168091410,3340,3340,3340,3340,0
|
|
20240719,104100,168091410,3340,3340,3340,3340,9
|
|
20240719,104000,168061350,3345,3345,3345,3345,0
|
|
20240719,103900,168061350,3345,3345,3345,3345,3
|
|
20240719,103800,168051315,3345,3345,3345,3345,0
|
|
20240719,103700,168051315,3345,3345,3345,3345,1
|
|
20240719,103600,168047970,3345,3345,3345,3345,502
|
|
20240719,103500,166368780,3345,3345,3345,3345,0
|
|
20240719,103400,166368780,3345,3345,3345,3345,500
|
|
20240719,103300,164696280,3345,3345,3345,3345,0
|
|
20240719,103200,164696280,3345,3345,3345,3345,0
|
|
20240719,103100,164696280,3345,3345,3345,3345,1
|
|
20240719,103000,164692935,3345,3340,3345,3340,5
|
|
20240719,102900,164676230,3345,3345,3345,3345,0
|
|
20240719,102800,164676230,3345,3340,3345,3335,1587
|
|
20240719,102700,159375925,3345,3345,3345,3345,0
|
|
20240719,102600,159375925,3345,3345,3345,3345,0
|
|
20240719,102500,159375925,3345,3345,3345,3345,0
|
|
20240719,102400,159375925,3345,3345,3345,3345,1
|
|
20240719,102300,159372580,3345,3345,3345,3345,0
|
|
20240719,102200,159372580,3345,3345,3345,3345,0
|
|
20240719,102100,159372580,3345,3345,3345,3345,10
|
|
20240719,102000,159339130,3345,3345,3345,3345,1
|
|
20240719,101900,159335785,3340,3345,3345,3340,1058
|
|
20240719,101800,155797060,3345,3345,3345,3345,1
|
|
20240719,101700,155793715,3340,3340,3340,3340,0
|
|
20240719,101600,155793715,3340,3340,3340,3340,200
|
|
20240719,101500,155125715,3345,3345,3345,3345,100
|
|
20240719,101400,154791215,3345,3345,3345,3345,1
|
|
20240719,101300,154787870,3340,3340,3340,3340,1315
|
|
20240719,101200,150395770,3340,3340,3340,3340,30
|
|
20240719,101100,150295570,3340,3340,3340,3340,4
|
|
20240719,101000,150282210,3340,3340,3340,3340,5
|
|
20240719,100900,150265510,3335,3345,3345,3335,979
|
|
20240719,100800,146993140,3350,3350,3350,3350,0
|
|
20240719,100700,146993140,3350,3350,3350,3350,1
|
|
20240719,100600,146989790,3345,3350,3350,3345,599
|
|
20240719,100500,144983255,3355,3355,3355,3355,0
|
|
20240719,100400,144983255,3355,3355,3355,3355,0
|
|
20240719,100300,144983255,3355,3355,3355,3355,0
|
|
20240719,100200,144983255,3355,3355,3355,3350,14
|
|
20240719,100100,144936290,3350,3350,3350,3350,0
|
|
20240719,100000,144936290,3350,3355,3355,3350,400
|
|
20240719,095900,143596225,3355,3355,3355,3355,1
|
|
20240719,095800,143592870,3350,3355,3355,3350,15
|
|
20240719,095700,143542550,3360,3360,3360,3355,1588
|
|
20240719,095600,138214785,3365,3360,3365,3360,8
|
|
20240719,095500,138187885,3365,3360,3365,3360,47
|
|
20240719,095400,138029925,3355,3360,3360,3355,1662
|
|
20240719,095300,132446410,3370,3360,3370,3355,183
|
|
20240719,095200,131832010,3365,3365,3365,3360,1844
|
|
20240719,095100,125630825,3370,3370,3375,3365,897
|
|
20240719,095000,122608055,3375,3370,3375,3370,551
|
|
20240719,094900,120751180,3375,3375,3375,3375,0
|
|
20240719,094800,120751180,3375,3375,3375,3375,3
|
|
20240719,094700,120741055,3375,3375,3375,3370,362
|
|
20240719,094600,119519480,3375,3375,3375,3375,0
|
|
20240719,094500,119519480,3375,3375,3375,3375,482
|
|
20240719,094400,117892730,3375,3380,3380,3375,109
|
|
20240719,094300,117524315,3380,3375,3380,3375,30
|
|
20240719,094200,117423015,3375,3375,3375,3370,494
|
|
20240719,094100,115755815,3375,3375,3375,3375,1
|
|
20240719,094000,115752440,3375,3375,3375,3375,2
|
|
20240719,093900,115745690,3375,3370,3380,3370,112
|
|
20240719,093800,115367690,3385,3375,3385,3375,3
|
|
20240719,093700,115357545,3385,3370,3385,3370,4
|
|
20240719,093600,115344030,3385,3385,3385,3370,10
|
|
20240719,093500,115310225,3385,3380,3385,3375,6
|
|
20240719,093400,115289930,3385,3385,3385,3385,1
|
|
20240719,093300,115286545,3385,3380,3385,3380,2
|
|
20240719,093200,115279780,3380,3375,3385,3375,650
|
|
20240719,093100,113084705,3375,3375,3385,3375,508
|
|
20240719,093000,111365610,3370,3380,3385,3370,890
|
|
20240719,092900,108358645,3380,3380,3380,3380,1085
|
|
20240719,092800,104691345,3385,3380,3385,3380,319
|
|
20240719,092700,103613110,3385,3385,3385,3385,318
|
|
20240719,092600,102536680,3380,3375,3380,3370,3305
|
|
20240719,092500,91366455,3380,3365,3380,3360,3490
|
|
20240719,092400,79601875,3370,3355,3370,3355,6859
|
|
20240719,092300,56554730,3355,3345,3355,3345,1690
|
|
20240719,092200,50892400,3345,3340,3345,3340,111
|
|
20240719,092100,50521655,3345,3345,3345,3345,0
|
|
20240719,092000,50521655,3345,3345,3345,3340,2699
|
|
20240719,091900,41506025,3345,3345,3345,3345,10
|
|
20240719,091800,41472575,3350,3350,3350,3350,400
|
|
20240719,091700,40132575,3345,3345,3345,3345,94
|
|
20240719,091600,39818145,3345,3345,3345,3345,3343
|
|
20240719,091500,28635810,3355,3355,3355,3355,0
|
|
20240719,091400,28635810,3355,3345,3355,3345,303
|
|
20240719,091300,27622245,3350,3345,3350,3345,1292
|
|
20240719,091200,23295140,3345,3340,3345,3340,524
|
|
20240719,091100,21542940,3345,3345,3345,3345,149
|
|
20240719,091000,21044535,3340,3340,3340,3340,31
|
|
20240719,090900,20940995,3340,3345,3345,3340,1063
|
|
20240719,090800,17385575,3345,3345,3345,3345,23
|
|
20240719,090700,17308640,3350,3345,3350,3345,885
|
|
20240719,090600,14348310,3350,3345,3350,3340,2459
|
|
20240719,090500,6123280,3340,3345,3345,3340,422
|
|
20240719,090400,4713795,3345,3340,3345,3335,42
|
|
20240719,090300,4573535,3340,3340,3345,3340,12
|
|
20240719,090200,4533450,3330,3345,3345,3330,2
|
|
20240719,090100,4526775,3340,3340,3345,3330,1120
|
|
20240719,090000,786860,3340,3320,3340,3320,237
|