629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192600,164918315,3010,3010,3010,3010,1531
|
|
20240709,192500,164918315,3010,3010,3010,3010,0
|
|
20240709,192400,164918315,3010,3010,3010,3010,0
|
|
20240709,192300,164918315,3010,3010,3010,3010,0
|
|
20240709,192200,164918315,3010,3010,3010,3010,0
|
|
20240709,192100,164918315,3010,3010,3010,3010,0
|
|
20240709,192000,164918315,3010,3010,3010,3010,0
|
|
20240709,191900,164918315,3010,3010,3010,3010,0
|
|
20240709,191800,164918315,3010,3010,3010,3010,0
|
|
20240709,191700,164918315,3010,3010,3010,3010,0
|
|
20240709,191600,164918315,3010,3010,3010,3010,0
|
|
20240709,191500,164918315,3010,3010,3010,3010,0
|
|
20240709,191400,164918315,3010,3010,3010,3010,0
|
|
20240709,191300,164918315,3010,3010,3010,3010,0
|
|
20240709,191200,164918315,3010,3010,3010,3010,0
|
|
20240709,191100,164918315,3010,3010,3010,3010,0
|
|
20240709,191000,164918315,3010,3010,3010,3010,0
|
|
20240709,190900,164918315,3010,3010,3010,3010,0
|
|
20240709,190800,164918315,3010,3010,3010,3010,0
|
|
20240709,190700,164918315,3010,3010,3010,3010,0
|
|
20240709,190600,164918315,3010,3010,3010,3010,0
|
|
20240709,190500,164918315,3010,3010,3010,3010,0
|
|
20240709,190400,164918315,3010,3010,3010,3010,0
|
|
20240709,190300,164918315,3010,3010,3010,3010,0
|
|
20240709,190200,164918315,3010,3010,3010,3010,0
|
|
20240709,190100,164918315,3010,3010,3010,3010,0
|
|
20240709,190000,164918315,3010,3010,3010,3010,0
|
|
20240709,185900,164918315,3010,3010,3010,3010,0
|
|
20240709,185800,164918315,3010,3010,3010,3010,0
|
|
20240709,185700,164918315,3010,3010,3010,3010,0
|
|
20240709,185600,164918315,3010,3010,3010,3010,1531
|
|
20240709,185500,164918315,3010,3010,3010,3010,0
|
|
20240709,185400,164918315,3010,3010,3010,3010,0
|
|
20240709,185300,164918315,3010,3010,3010,3010,0
|
|
20240709,185200,164918315,3010,3010,3010,3010,0
|
|
20240709,185100,164918315,3010,3010,3010,3010,0
|
|
20240709,185000,164918315,3010,3010,3010,3010,0
|
|
20240709,184900,164918315,3010,3010,3010,3010,0
|
|
20240709,184800,164918315,3010,3010,3010,3010,0
|
|
20240709,184700,164918315,3010,3010,3010,3010,0
|
|
20240709,184600,164918315,3010,3010,3010,3010,0
|
|
20240709,184500,164918315,3010,3010,3010,3010,0
|
|
20240709,184400,164918315,3010,3010,3010,3010,0
|
|
20240709,184300,164918315,3010,3010,3010,3010,0
|
|
20240709,184200,164918315,3010,3010,3010,3010,0
|
|
20240709,184100,164918315,3010,3010,3010,3010,0
|
|
20240709,184000,164918315,3010,3010,3010,3010,0
|
|
20240709,183900,164918315,3010,3010,3010,3010,0
|
|
20240709,183800,164918315,3010,3010,3010,3010,0
|
|
20240709,183700,164918315,3010,3010,3010,3010,0
|
|
20240709,183600,164918315,3010,3010,3010,3010,0
|
|
20240709,183500,164918315,3010,3010,3010,3010,0
|
|
20240709,183400,164918315,3010,3010,3010,3010,0
|
|
20240709,183300,164918315,3010,3010,3010,3010,0
|
|
20240709,183200,164918315,3010,3010,3010,3010,0
|
|
20240709,183100,164918315,3010,3010,3010,3010,0
|
|
20240709,183000,164918315,3010,3010,3010,3010,0
|
|
20240709,182900,164918315,3010,3010,3010,3010,0
|
|
20240709,182800,164918315,3010,3010,3010,3010,0
|
|
20240709,182700,164918315,3010,3010,3010,3010,0
|
|
20240709,182600,164918315,3010,3010,3010,3010,1531
|
|
20240709,182500,164918315,3010,3010,3010,3010,0
|
|
20240709,182400,164918315,3010,3010,3010,3010,0
|
|
20240709,182300,164918315,3010,3010,3010,3010,0
|
|
20240709,182200,164918315,3010,3010,3010,3010,0
|
|
20240709,182100,164918315,3010,3010,3010,3010,0
|
|
20240709,182000,164918315,3010,3010,3010,3010,0
|
|
20240709,181900,164918315,3010,3010,3010,3010,0
|
|
20240709,181800,164918315,3010,3010,3010,3010,0
|
|
20240709,181700,164918315,3010,3010,3010,3010,0
|
|
20240709,181600,164918315,3010,3010,3010,3010,0
|
|
20240709,181500,164918315,3010,3010,3010,3010,0
|
|
20240709,181400,164918315,3010,3010,3010,3010,0
|
|
20240709,181300,164918315,3010,3010,3010,3010,0
|
|
20240709,181200,164918315,3010,3010,3010,3010,0
|
|
20240709,181100,164918315,3010,3010,3010,3010,0
|
|
20240709,181000,164918315,3010,3010,3010,3010,0
|
|
20240709,180900,164918315,3010,3010,3010,3010,0
|
|
20240709,180800,164918315,3010,3010,3010,3010,0
|
|
20240709,180700,164918315,3010,3010,3010,3010,0
|
|
20240709,180600,164918315,3010,3010,3010,3010,0
|
|
20240709,180500,164918315,3010,3010,3010,3010,0
|
|
20240709,180400,164918315,3010,3010,3010,3010,0
|
|
20240709,180300,164918315,3010,3010,3010,3010,0
|
|
20240709,180200,164918315,3010,3010,3010,3010,0
|
|
20240709,180100,164918315,3010,3010,3010,3010,0
|
|
20240709,180000,164918315,3010,3010,3010,3010,0
|
|
20240709,175900,164918315,3010,3010,3010,3010,0
|
|
20240709,175800,164918315,3010,3010,3010,3010,0
|
|
20240709,175700,164918315,3010,3010,3010,3010,0
|
|
20240709,175600,164918315,3010,3010,3010,3010,1531
|
|
20240709,175500,164918315,3010,3010,3010,3010,0
|
|
20240709,175400,164918315,3010,3010,3010,3010,0
|
|
20240709,175300,164918315,3010,3010,3010,3010,0
|
|
20240709,175200,164918315,3010,3010,3010,3010,0
|
|
20240709,175100,164918315,3010,3010,3010,3010,0
|
|
20240709,175000,164918315,3010,3010,3010,3010,0
|
|
20240709,174900,164918315,3010,3010,3010,3010,0
|
|
20240709,174800,164918315,3010,3010,3010,3010,0
|
|
20240709,174700,164918315,3010,3010,3010,3010,0
|
|
20240709,174600,164918315,3010,3010,3010,3010,0
|
|
20240709,174500,164918315,3010,3010,3010,3010,0
|
|
20240709,174400,164918315,3010,3010,3010,3010,0
|
|
20240709,174300,164918315,3010,3010,3010,3010,0
|
|
20240709,174200,164918315,3010,3010,3010,3010,0
|
|
20240709,174100,164918315,3010,3010,3010,3010,0
|
|
20240709,174000,164918315,3010,3010,3010,3010,0
|
|
20240709,173900,164918315,3010,3010,3010,3010,0
|
|
20240709,173800,164918315,3010,3010,3010,3010,0
|
|
20240709,173700,164918315,3010,3010,3010,3010,0
|
|
20240709,173600,164918315,3010,3010,3010,3010,0
|
|
20240709,173500,164918315,3010,3010,3010,3010,0
|
|
20240709,173400,164918315,3010,3010,3010,3010,0
|
|
20240709,173300,164918315,3010,3010,3010,3010,0
|
|
20240709,173200,164918315,3010,3010,3010,3010,0
|
|
20240709,173100,164918315,3010,3010,3010,3010,0
|
|
20240709,173000,164918315,3010,3010,3010,3010,0
|
|
20240709,172900,164918315,3010,3010,3010,3010,0
|
|
20240709,172800,164918315,3010,3010,3010,3010,0
|
|
20240709,172700,164918315,3010,3010,3010,3010,0
|
|
20240709,172600,164918315,3010,3010,3010,3010,1531
|
|
20240709,172500,164918315,3010,3010,3010,3010,0
|
|
20240709,172400,164918315,3010,3010,3010,3010,0
|
|
20240709,172300,164918315,3010,3010,3010,3010,0
|
|
20240709,172200,164918315,3010,3010,3010,3010,0
|
|
20240709,172100,164918315,3010,3010,3010,3010,0
|
|
20240709,172000,164918315,3010,3010,3010,3010,0
|
|
20240709,171900,164918315,3010,3010,3010,3010,0
|
|
20240709,171800,164918315,3010,3010,3010,3010,0
|
|
20240709,171700,164918315,3010,3010,3010,3010,0
|
|
20240709,171600,164918315,3010,3010,3010,3010,0
|
|
20240709,171500,164918315,3010,3010,3010,3010,0
|
|
20240709,171400,164918315,3010,3010,3010,3010,0
|
|
20240709,171300,164918315,3010,3010,3010,3010,0
|
|
20240709,171200,164918315,3010,3010,3010,3010,0
|
|
20240709,171100,164918315,3010,3010,3010,3010,0
|
|
20240709,171000,164918315,3010,3010,3010,3010,0
|
|
20240709,170900,164918315,3010,3010,3010,3010,0
|
|
20240709,170800,164918315,3010,3010,3010,3010,0
|
|
20240709,170700,164918315,3010,3010,3010,3010,0
|
|
20240709,170600,164918315,3010,3010,3010,3010,0
|
|
20240709,170500,164918315,3010,3010,3010,3010,0
|
|
20240709,170400,164918315,3010,3010,3010,3010,0
|
|
20240709,170300,164918315,3010,3010,3010,3010,0
|
|
20240709,170200,164918315,3010,3010,3010,3010,0
|
|
20240709,170100,164918315,3010,3010,3010,3010,0
|
|
20240709,170000,164918315,3010,3010,3010,3010,0
|
|
20240709,165900,164918315,3010,3010,3010,3010,0
|
|
20240709,165800,164918315,3010,3010,3010,3010,0
|
|
20240709,165700,164918315,3010,3010,3010,3010,0
|
|
20240709,165600,164918315,3010,3010,3010,3010,1531
|
|
20240709,165500,164918315,3010,3010,3010,3010,0
|
|
20240709,165400,164918315,3010,3010,3010,3010,0
|
|
20240709,165300,164918315,3010,3010,3010,3010,0
|
|
20240709,165200,164918315,3010,3010,3010,3010,0
|
|
20240709,165100,164918315,3010,3010,3010,3010,0
|
|
20240709,165000,164918315,3010,3010,3010,3010,0
|
|
20240709,164900,164918315,3010,3010,3010,3010,0
|
|
20240709,164800,164918315,3010,3010,3010,3010,0
|
|
20240709,164700,164918315,3010,3010,3010,3010,0
|
|
20240709,164600,164918315,3010,3010,3010,3010,0
|
|
20240709,164500,164918315,3010,3010,3010,3010,0
|
|
20240709,164400,164918315,3010,3010,3010,3010,0
|
|
20240709,164300,164918315,3010,3010,3010,3010,0
|
|
20240709,164200,164918315,3010,3010,3010,3010,0
|
|
20240709,164100,164918315,3010,3010,3010,3010,0
|
|
20240709,164000,164918315,3010,3010,3010,3010,0
|
|
20240709,163900,164918315,3010,3010,3010,3010,0
|
|
20240709,163800,164918315,3010,3010,3010,3010,0
|
|
20240709,163700,164918315,3010,3010,3010,3010,0
|
|
20240709,163600,164918315,3010,3010,3010,3010,0
|
|
20240709,163500,164918315,3010,3010,3010,3010,0
|
|
20240709,163400,164918315,3010,3010,3010,3010,0
|
|
20240709,163300,164918315,3010,3010,3010,3010,0
|
|
20240709,163200,164918315,3010,3010,3010,3010,0
|
|
20240709,163100,164918315,3010,3010,3010,3010,0
|
|
20240709,163000,164918315,3010,3010,3010,3010,0
|
|
20240709,162900,164918315,3010,3010,3010,3010,0
|
|
20240709,162800,164918315,3010,3010,3010,3010,0
|
|
20240709,162700,164918315,3010,3010,3010,3010,0
|
|
20240709,162600,164918315,3010,3010,3010,3010,1531
|
|
20240709,162500,164918315,3010,3010,3010,3010,0
|
|
20240709,162400,164918315,3010,3010,3010,3010,0
|
|
20240709,162300,164918315,3010,3010,3010,3010,0
|
|
20240709,162200,164918315,3010,3010,3010,3010,0
|
|
20240709,162100,164918315,3010,3010,3010,3010,0
|
|
20240709,162000,164918315,3010,3010,3010,3010,0
|
|
20240709,161900,164918315,3010,3010,3010,3010,0
|
|
20240709,161800,164918315,3010,3010,3010,3010,0
|
|
20240709,161700,164918315,3010,3010,3010,3010,0
|
|
20240709,161600,164918315,3010,3010,3010,3010,0
|
|
20240709,161500,164918315,3010,3010,3010,3010,0
|
|
20240709,161400,164918315,3010,3010,3010,3010,0
|
|
20240709,161300,164918315,3010,3010,3010,3010,0
|
|
20240709,161200,164918315,3010,3010,3010,3010,0
|
|
20240709,161100,164918315,3010,3010,3010,3010,0
|
|
20240709,161000,164918315,3010,3010,3010,3010,0
|
|
20240709,160900,164918315,3010,3010,3010,3010,0
|
|
20240709,160800,164918315,3010,3010,3010,3010,0
|
|
20240709,160700,164918315,3010,3010,3010,3010,0
|
|
20240709,160600,164918315,3010,3010,3010,3010,0
|
|
20240709,160500,164918315,3010,3010,3010,3010,0
|
|
20240709,160400,164918315,3010,3010,3010,3010,0
|
|
20240709,160300,164918315,3010,3010,3010,3010,0
|
|
20240709,160200,164918315,3010,3010,3010,3010,0
|
|
20240709,160100,164918315,3010,3010,3010,3010,0
|
|
20240709,160000,164918315,3010,3010,3010,3010,0
|
|
20240709,155900,164918315,3010,3010,3010,3010,0
|
|
20240709,155800,164918315,3010,3010,3010,3010,0
|
|
20240709,155700,164918315,3010,3010,3010,3010,0
|
|
20240709,155600,164918315,3010,3010,3010,3010,1531
|
|
20240709,155500,164918315,3010,3010,3010,3010,0
|
|
20240709,155400,164918315,3010,3010,3010,3010,0
|
|
20240709,155300,164918315,3010,3010,3010,3010,0
|
|
20240709,155200,164918315,3010,3010,3010,3010,0
|
|
20240709,155100,164918315,3010,3010,3010,3010,0
|
|
20240709,155000,164918315,3010,3010,3010,3010,0
|
|
20240709,154900,164918315,3010,3010,3010,3010,0
|
|
20240709,154800,164918315,3010,3010,3010,3010,0
|
|
20240709,154700,164918315,3010,3010,3010,3010,0
|
|
20240709,154600,164918315,3010,3010,3010,3010,0
|
|
20240709,154500,164918315,3010,3010,3010,3010,0
|
|
20240709,154400,164918315,3010,3010,3010,3010,0
|
|
20240709,154300,164918315,3010,3010,3010,3010,0
|
|
20240709,154200,164918315,3010,3010,3010,3010,0
|
|
20240709,154100,164918315,3010,3010,3010,3010,0
|
|
20240709,154000,164918315,3010,3010,3010,3010,0
|
|
20240709,153900,164918315,3010,3010,3010,3010,0
|
|
20240709,153800,164918315,3010,3010,3010,3010,0
|
|
20240709,153700,164918315,3010,3010,3010,3010,0
|
|
20240709,153600,164918315,3010,3010,3010,3010,0
|
|
20240709,153500,164918315,3010,3010,3010,3010,0
|
|
20240709,153400,164918315,3010,3010,3010,3010,0
|
|
20240709,153300,164918315,3010,3010,3010,3010,0
|
|
20240709,153200,164918315,3010,3010,3010,3010,0
|
|
20240709,153100,164918315,3010,3010,3010,3010,0
|
|
20240709,153000,164918315,3010,3010,3010,3010,1531
|
|
20240709,152900,160310005,3010,3010,3010,3010,0
|
|
20240709,152800,160310005,3010,3010,3010,3010,0
|
|
20240709,152700,160310005,3010,3010,3010,3010,0
|
|
20240709,152600,160310005,3010,3010,3010,3010,0
|
|
20240709,152500,160310005,3010,3010,3010,3010,0
|
|
20240709,152400,160310005,3010,3010,3010,3010,0
|
|
20240709,152300,160310005,3010,3010,3010,3010,0
|
|
20240709,152200,160310005,3010,3010,3010,3010,0
|
|
20240709,152100,160310005,3010,3010,3010,3010,0
|
|
20240709,152000,160310005,3010,3010,3010,3010,0
|
|
20240709,151900,160310005,3010,3010,3010,3010,434
|
|
20240709,151800,159003665,3015,3010,3015,3010,33
|
|
20240709,151700,158904330,3015,3015,3015,3015,0
|
|
20240709,151600,158904330,3015,3015,3015,3015,34
|
|
20240709,151500,158801820,3015,3015,3015,3015,0
|
|
20240709,151400,158801820,3015,3015,3015,3015,0
|
|
20240709,151300,158801820,3015,3015,3015,3015,0
|
|
20240709,151200,158801820,3015,3015,3015,3015,15
|
|
20240709,151100,158756595,3015,3015,3015,3015,0
|
|
20240709,151000,158756595,3015,3015,3015,3015,0
|
|
20240709,150900,158756595,3015,3015,3015,3015,0
|
|
20240709,150800,158756595,3015,3015,3015,3015,10
|
|
20240709,150700,158726445,3015,3015,3015,3015,0
|
|
20240709,150600,158726445,3015,3015,3015,3015,30
|
|
20240709,150500,158635995,3015,3015,3015,3015,619
|
|
20240709,150400,156769710,3020,3020,3020,3020,0
|
|
20240709,150300,156769710,3020,3020,3020,3020,0
|
|
20240709,150200,156769710,3020,3020,3020,3020,79
|
|
20240709,150100,156531130,3025,3025,3025,3025,0
|
|
20240709,150000,156531130,3025,3025,3025,3025,0
|
|
20240709,145900,156531130,3025,3025,3025,3025,0
|
|
20240709,145800,156531130,3025,3025,3025,3025,0
|
|
20240709,145700,156531130,3025,3025,3025,3025,1
|
|
20240709,145600,156528105,3030,3030,3030,3030,0
|
|
20240709,145500,156528105,3030,3030,3030,3030,0
|
|
20240709,145400,156528105,3030,3030,3030,3030,0
|
|
20240709,145300,156528105,3030,3025,3030,3025,30
|
|
20240709,145200,156437350,3025,3025,3025,3025,9
|
|
20240709,145100,156410125,3030,3030,3030,3030,1
|
|
20240709,145000,156407095,3025,3025,3025,3025,1
|
|
20240709,144900,156404070,3030,3030,3030,3030,20
|
|
20240709,144800,156343470,3035,3035,3035,3035,0
|
|
20240709,144700,156343470,3035,3035,3035,3035,0
|
|
20240709,144600,156343470,3035,3035,3035,3035,0
|
|
20240709,144500,156343470,3035,3035,3035,3035,0
|
|
20240709,144400,156343470,3035,3035,3035,3035,0
|
|
20240709,144300,156343470,3035,3035,3035,3035,0
|
|
20240709,144200,156343470,3035,3030,3035,3030,61
|
|
20240709,144100,156158635,3035,3035,3035,3035,0
|
|
20240709,144000,156158635,3035,3035,3035,3035,0
|
|
20240709,143900,156158635,3035,3035,3035,3035,0
|
|
20240709,143800,156158635,3035,3035,3035,3035,0
|
|
20240709,143700,156158635,3035,3035,3035,3035,0
|
|
20240709,143600,156158635,3035,3035,3035,3035,0
|
|
20240709,143500,156158635,3035,3035,3035,3035,0
|
|
20240709,143400,156158635,3035,3035,3035,3035,0
|
|
20240709,143300,156158635,3035,3035,3035,3035,0
|
|
20240709,143200,156158635,3035,3035,3035,3035,0
|
|
20240709,143100,156158635,3035,3035,3035,3035,0
|
|
20240709,143000,156158635,3035,3025,3035,3025,496
|
|
20240709,142900,154653295,3030,3030,3030,3025,2002
|
|
20240709,142800,148587240,3030,3025,3030,3025,485
|
|
20240709,142700,147117695,3030,3025,3030,3025,3001
|
|
20240709,142600,138024670,3030,3030,3030,3030,0
|
|
20240709,142500,138024670,3030,3030,3030,3030,0
|
|
20240709,142400,138024670,3030,3025,3030,3025,22
|
|
20240709,142300,137958110,3030,3025,3030,3025,11
|
|
20240709,142200,137924830,3030,3030,3030,3025,23
|
|
20240709,142100,137855195,3025,3025,3025,3025,3
|
|
20240709,142000,137846120,3030,3030,3030,3030,0
|
|
20240709,141900,137846120,3030,3030,3030,3030,0
|
|
20240709,141800,137846120,3030,3025,3030,3025,2
|
|
20240709,141700,137840065,3030,3025,3030,3025,11
|
|
20240709,141600,137806740,3030,3025,3030,3025,11
|
|
20240709,141500,137773460,3030,3030,3030,3030,0
|
|
20240709,141400,137773460,3030,3015,3030,3015,332
|
|
20240709,141300,136772445,3020,3020,3020,3020,0
|
|
20240709,141200,136772445,3020,3020,3020,3020,10
|
|
20240709,141100,136742245,3020,3020,3020,3020,1
|
|
20240709,141000,136739225,3020,3020,3020,3020,0
|
|
20240709,140900,136739225,3020,3020,3020,3020,331
|
|
20240709,140800,135739605,3020,3020,3020,3020,0
|
|
20240709,140700,135739605,3020,3020,3020,3020,344
|
|
20240709,140600,134700725,3025,3025,3025,3025,500
|
|
20240709,140500,133188225,3025,3025,3025,3025,0
|
|
20240709,140400,133188225,3025,3025,3025,3025,0
|
|
20240709,140300,133188225,3025,3025,3025,3025,0
|
|
20240709,140200,133188225,3025,3025,3025,3025,1
|
|
20240709,140100,133185200,3025,3025,3025,3025,0
|
|
20240709,140000,133185200,3025,3025,3025,3025,0
|
|
20240709,135900,133185200,3025,3025,3025,3025,0
|
|
20240709,135800,133185200,3025,3025,3025,3025,0
|
|
20240709,135700,133185200,3025,3025,3025,3025,0
|
|
20240709,135600,133185200,3025,3025,3025,3025,0
|
|
20240709,135500,133185200,3025,3025,3025,3025,0
|
|
20240709,135400,133185200,3025,3025,3025,3025,0
|
|
20240709,135300,133185200,3025,3025,3025,3025,0
|
|
20240709,135200,133185200,3025,3025,3025,3025,0
|
|
20240709,135100,133185200,3025,3025,3025,3025,0
|
|
20240709,135000,133185200,3025,3025,3025,3025,0
|
|
20240709,134900,133185200,3025,3025,3025,3025,0
|
|
20240709,134800,133185200,3025,3025,3025,3025,0
|
|
20240709,134700,133185200,3025,3025,3025,3025,0
|
|
20240709,134600,133185200,3025,3025,3025,3025,0
|
|
20240709,134500,133185200,3025,3025,3025,3025,0
|
|
20240709,134400,133185200,3025,3025,3025,3025,0
|
|
20240709,134300,133185200,3025,3025,3025,3025,1
|
|
20240709,134200,133182175,3015,3015,3015,3015,0
|
|
20240709,134100,133182175,3015,3015,3015,3015,0
|
|
20240709,134000,133182175,3015,3015,3015,3015,0
|
|
20240709,133900,133182175,3015,3015,3015,3015,300
|
|
20240709,133800,132277675,3025,3025,3025,3025,0
|
|
20240709,133700,132277675,3025,3025,3025,3025,0
|
|
20240709,133600,132277675,3025,3025,3025,3025,0
|
|
20240709,133500,132277675,3025,3025,3025,3025,0
|
|
20240709,133400,132277675,3025,3025,3025,3025,0
|
|
20240709,133300,132277675,3025,3025,3025,3025,0
|
|
20240709,133200,132277675,3025,3025,3025,3025,41
|
|
20240709,133100,132153650,3025,3025,3025,3025,0
|
|
20240709,133000,132153650,3025,3025,3025,3025,0
|
|
20240709,132900,132153650,3025,3025,3025,3025,0
|
|
20240709,132800,132153650,3025,3025,3025,3025,0
|
|
20240709,132700,132153650,3025,3025,3025,3025,0
|
|
20240709,132600,132153650,3025,3015,3025,3015,501
|
|
20240709,132500,130643125,3025,3025,3025,3025,0
|
|
20240709,132400,130643125,3025,3025,3025,3025,0
|
|
20240709,132300,130643125,3025,3025,3025,3025,0
|
|
20240709,132200,130643125,3025,3025,3025,3025,0
|
|
20240709,132100,130643125,3025,3025,3025,3025,0
|
|
20240709,132000,130643125,3025,3025,3025,3025,1
|
|
20240709,131900,130640100,3020,3020,3020,3020,14
|
|
20240709,131800,130597820,3020,3020,3020,3020,500
|
|
20240709,131700,129087820,3030,3030,3030,3030,0
|
|
20240709,131600,129087820,3030,3030,3030,3030,0
|
|
20240709,131500,129087820,3030,3030,3030,3030,0
|
|
20240709,131400,129087820,3030,3030,3030,3030,0
|
|
20240709,131300,129087820,3030,3030,3030,3030,1
|
|
20240709,131200,129084790,3030,3030,3030,3030,0
|
|
20240709,131100,129084790,3030,3030,3030,3030,0
|
|
20240709,131000,129084790,3030,3020,3030,3020,41
|
|
20240709,130900,128960960,3030,3030,3030,3030,0
|
|
20240709,130800,128960960,3030,3030,3030,3030,1
|
|
20240709,130700,128957930,3030,3030,3030,3030,0
|
|
20240709,130600,128957930,3030,3030,3030,3030,0
|
|
20240709,130500,128957930,3030,3030,3030,3030,0
|
|
20240709,130400,128957930,3030,3030,3030,3030,0
|
|
20240709,130300,128957930,3030,3030,3030,3030,0
|
|
20240709,130200,128957930,3030,3030,3030,3030,0
|
|
20240709,130100,128957930,3030,3030,3030,3030,0
|
|
20240709,130000,128957930,3030,3030,3030,3030,0
|
|
20240709,125900,128957930,3030,3030,3030,3030,0
|
|
20240709,125800,128957930,3030,3030,3030,3030,0
|
|
20240709,125700,128957930,3030,3030,3030,3030,0
|
|
20240709,125600,128957930,3030,3030,3030,3030,0
|
|
20240709,125500,128957930,3030,3020,3030,3020,9
|
|
20240709,125400,128930740,3030,3030,3030,3030,0
|
|
20240709,125300,128930740,3030,3030,3030,3030,0
|
|
20240709,125200,128930740,3030,3030,3030,3030,0
|
|
20240709,125100,128930740,3030,3030,3030,3030,0
|
|
20240709,125000,128930740,3030,3030,3030,3030,0
|
|
20240709,124900,128930740,3030,3030,3030,3030,0
|
|
20240709,124800,128930740,3030,3030,3030,3030,0
|
|
20240709,124700,128930740,3030,3030,3030,3030,0
|
|
20240709,124600,128930740,3030,3030,3030,3030,1
|
|
20240709,124500,128927710,3030,3020,3030,3020,331
|
|
20240709,124400,127925060,3020,3020,3020,3020,0
|
|
20240709,124300,127925060,3020,3020,3020,3020,0
|
|
20240709,124200,127925060,3020,3020,3020,3020,245
|
|
20240709,124100,127185160,3020,3020,3020,3020,0
|
|
20240709,124000,127185160,3020,3020,3020,3020,0
|
|
20240709,123900,127185160,3020,3020,3020,3020,0
|
|
20240709,123800,127185160,3020,3020,3020,3020,0
|
|
20240709,123700,127185160,3020,3020,3020,3020,0
|
|
20240709,123600,127185160,3020,3020,3020,3020,0
|
|
20240709,123500,127185160,3020,3020,3020,3020,0
|
|
20240709,123400,127185160,3020,3020,3020,3020,0
|
|
20240709,123300,127185160,3020,3020,3020,3020,0
|
|
20240709,123200,127185160,3020,3020,3020,3020,0
|
|
20240709,123100,127185160,3020,3020,3020,3020,0
|
|
20240709,123000,127185160,3020,3020,3020,3020,1
|
|
20240709,122900,127182140,3020,3020,3020,3020,0
|
|
20240709,122800,127182140,3020,3020,3020,3020,3
|
|
20240709,122700,127173080,3020,3020,3020,3020,0
|
|
20240709,122600,127173080,3020,3020,3020,3020,0
|
|
20240709,122500,127173080,3020,3020,3020,3020,0
|
|
20240709,122400,127173080,3020,3020,3020,3020,1
|
|
20240709,122300,127170060,3020,3020,3020,3020,0
|
|
20240709,122200,127170060,3020,3020,3020,3020,0
|
|
20240709,122100,127170060,3020,3015,3020,3015,16
|
|
20240709,122000,127121815,3020,3020,3020,3020,1
|
|
20240709,121900,127118795,3020,3020,3020,3020,0
|
|
20240709,121800,127118795,3020,3020,3020,3020,0
|
|
20240709,121700,127118795,3020,3020,3020,3020,0
|
|
20240709,121600,127118795,3020,3020,3020,3020,0
|
|
20240709,121500,127118795,3020,3020,3020,3020,25
|
|
20240709,121400,127043295,3020,3020,3020,3020,25
|
|
20240709,121300,126967795,3015,3015,3015,3015,0
|
|
20240709,121200,126967795,3015,3015,3015,3015,0
|
|
20240709,121100,126967795,3015,3015,3015,3015,0
|
|
20240709,121000,126967795,3015,3015,3015,3015,0
|
|
20240709,120900,126967795,3015,3015,3015,3015,0
|
|
20240709,120800,126967795,3015,3015,3015,3015,40
|
|
20240709,120700,126847195,3015,3015,3015,3015,0
|
|
20240709,120600,126847195,3015,3015,3015,3015,0
|
|
20240709,120500,126847195,3015,3015,3015,3015,0
|
|
20240709,120400,126847195,3015,3015,3015,3015,394
|
|
20240709,120300,125659285,3015,3015,3015,3015,0
|
|
20240709,120200,125659285,3015,3015,3015,3015,66
|
|
20240709,120100,125460295,3015,3015,3015,3015,58
|
|
20240709,120000,125285425,3015,3015,3015,3015,0
|
|
20240709,115900,125285425,3015,3015,3015,3015,0
|
|
20240709,115800,125285425,3015,3015,3015,3015,0
|
|
20240709,115700,125285425,3015,3015,3015,3015,0
|
|
20240709,115600,125285425,3015,3015,3015,3015,83
|
|
20240709,115500,125035180,3015,3015,3015,3015,0
|
|
20240709,115400,125035180,3015,3015,3015,3015,0
|
|
20240709,115300,125035180,3015,3015,3015,3015,0
|
|
20240709,115200,125035180,3015,3015,3015,3015,0
|
|
20240709,115100,125035180,3015,3015,3015,3015,0
|
|
20240709,115000,125035180,3015,3015,3015,3015,334
|
|
20240709,114900,124028170,3015,3015,3015,3015,0
|
|
20240709,114800,124028170,3015,3015,3015,3015,1666
|
|
20240709,114700,119005180,3020,3020,3020,3020,0
|
|
20240709,114600,119005180,3020,3020,3020,3020,1
|
|
20240709,114500,119002160,3015,3015,3015,3015,0
|
|
20240709,114400,119002160,3015,3015,3015,3015,334
|
|
20240709,114300,117995150,3020,3020,3020,3020,0
|
|
20240709,114200,117995150,3020,3020,3020,3020,1
|
|
20240709,114100,117992130,3020,3020,3020,3020,5
|
|
20240709,114000,117977030,3020,3020,3020,3020,0
|
|
20240709,113900,117977030,3020,3020,3020,3020,0
|
|
20240709,113800,117977030,3020,3020,3020,3020,0
|
|
20240709,113700,117977030,3020,3020,3020,3020,1
|
|
20240709,113600,117974010,3010,3015,3015,3010,161
|
|
20240709,113500,117489350,3015,3015,3015,3015,0
|
|
20240709,113400,117489350,3015,3015,3015,3015,1
|
|
20240709,113300,117486335,3025,3025,3025,3025,0
|
|
20240709,113200,117486335,3025,3025,3025,3025,0
|
|
20240709,113100,117486335,3025,3025,3025,3025,0
|
|
20240709,113000,117486335,3025,3025,3025,3025,0
|
|
20240709,112900,117486335,3025,3025,3025,3025,0
|
|
20240709,112800,117486335,3025,3025,3025,3025,0
|
|
20240709,112700,117486335,3025,3025,3025,3025,0
|
|
20240709,112600,117486335,3025,3025,3025,3025,0
|
|
20240709,112500,117486335,3025,3025,3025,3025,0
|
|
20240709,112400,117486335,3025,3025,3025,3025,0
|
|
20240709,112300,117486335,3025,3025,3025,3025,0
|
|
20240709,112200,117486335,3025,3015,3025,3015,182
|
|
20240709,112100,116936090,3015,3015,3015,3015,0
|
|
20240709,112000,116936090,3015,3015,3015,3015,0
|
|
20240709,111900,116936090,3015,3015,3015,3015,0
|
|
20240709,111800,116936090,3015,3015,3015,3015,0
|
|
20240709,111700,116936090,3015,3015,3015,3015,0
|
|
20240709,111600,116936090,3015,3015,3015,3015,0
|
|
20240709,111500,116936090,3015,3015,3015,3015,0
|
|
20240709,111400,116936090,3015,3015,3015,3015,1
|
|
20240709,111300,116933075,3010,3010,3010,3010,20
|
|
20240709,111200,116872875,3015,3015,3015,3015,0
|
|
20240709,111100,116872875,3015,3015,3015,3015,350
|
|
20240709,111000,115817625,3015,3015,3015,3015,0
|
|
20240709,110900,115817625,3015,3015,3015,3015,1111
|
|
20240709,110800,112467960,3020,3020,3020,3020,14
|
|
20240709,110700,112425680,3025,3025,3025,3025,0
|
|
20240709,110600,112425680,3025,3025,3025,3025,0
|
|
20240709,110500,112425680,3025,3025,3025,3025,0
|
|
20240709,110400,112425680,3025,3025,3025,3025,0
|
|
20240709,110300,112425680,3025,3025,3025,3025,0
|
|
20240709,110200,112425680,3025,3025,3025,3025,0
|
|
20240709,110100,112425680,3025,3025,3025,3025,10
|
|
20240709,110000,112395430,3025,3025,3025,3025,0
|
|
20240709,105900,112395430,3025,3025,3025,3025,0
|
|
20240709,105800,112395430,3025,3025,3025,3025,0
|
|
20240709,105700,112395430,3025,3025,3025,3025,1
|
|
20240709,105600,112392405,3025,3025,3025,3025,0
|
|
20240709,105500,112392405,3025,3025,3025,3025,0
|
|
20240709,105400,112392405,3025,3025,3025,3025,0
|
|
20240709,105300,112392405,3025,3025,3025,3025,0
|
|
20240709,105200,112392405,3025,3025,3025,3025,0
|
|
20240709,105100,112392405,3025,3025,3025,3025,1
|
|
20240709,105000,112389380,3020,3020,3020,3020,0
|
|
20240709,104900,112389380,3020,3020,3020,3020,91
|
|
20240709,104800,112114560,3010,3015,3015,3010,2260
|
|
20240709,104700,105304435,3020,3020,3020,3020,0
|
|
20240709,104600,105304435,3020,3020,3020,3020,0
|
|
20240709,104500,105304435,3020,3020,3020,3020,1190
|
|
20240709,104400,101710635,3025,3025,3025,3025,0
|
|
20240709,104300,101710635,3025,3025,3025,3025,0
|
|
20240709,104200,101710635,3025,3025,3025,3025,0
|
|
20240709,104100,101710635,3025,3025,3025,3025,0
|
|
20240709,104000,101710635,3025,3025,3025,3025,0
|
|
20240709,103900,101710635,3025,3025,3025,3025,1
|
|
20240709,103800,101707610,3020,3020,3020,3020,0
|
|
20240709,103700,101707610,3020,3020,3020,3020,0
|
|
20240709,103600,101707610,3020,3020,3020,3020,952
|
|
20240709,103500,98832570,3025,3025,3025,3025,0
|
|
20240709,103400,98832570,3025,3020,3025,3020,1040
|
|
20240709,103300,95691570,3025,3025,3025,3025,1
|
|
20240709,103200,95688545,3020,3020,3020,3020,0
|
|
20240709,103100,95688545,3020,3020,3020,3020,0
|
|
20240709,103000,95688545,3020,3020,3020,3020,0
|
|
20240709,102900,95688545,3020,3025,3025,3020,409
|
|
20240709,102800,94451360,3025,3025,3025,3025,299
|
|
20240709,102700,93546885,3025,3020,3025,3020,2
|
|
20240709,102600,93540840,3030,3030,3030,3030,0
|
|
20240709,102500,93540840,3030,3030,3030,3030,0
|
|
20240709,102400,93540840,3030,3030,3030,3030,0
|
|
20240709,102300,93540840,3030,3030,3030,3030,0
|
|
20240709,102200,93540840,3030,3025,3030,3025,501
|
|
20240709,102100,92024060,3025,3025,3025,3025,0
|
|
20240709,102000,92024060,3025,3025,3025,3025,465
|
|
20240709,101900,90617435,3030,3030,3030,3030,0
|
|
20240709,101800,90617435,3030,3030,3030,3025,12
|
|
20240709,101700,90581125,3025,3025,3025,3025,0
|
|
20240709,101600,90581125,3025,3025,3025,3025,15
|
|
20240709,101500,90535750,3025,3025,3025,3025,10
|
|
20240709,101400,90505500,3030,3030,3030,3030,10
|
|
20240709,101300,90475200,3030,3030,3030,3030,0
|
|
20240709,101200,90475200,3030,3030,3030,3030,1
|
|
20240709,101100,90472170,3020,3020,3020,3020,300
|
|
20240709,101000,89566170,3020,3020,3020,3020,432
|
|
20240709,100900,88261530,3020,3020,3020,3020,100
|
|
20240709,100800,87959530,3020,3020,3020,3020,0
|
|
20240709,100700,87959530,3020,3020,3030,3020,501
|
|
20240709,100600,86446500,3020,3025,3025,3020,1968
|
|
20240709,100500,80501680,3030,3030,3030,3030,0
|
|
20240709,100400,80501680,3030,3030,3030,3030,10
|
|
20240709,100300,80471380,3030,3030,3030,3030,1
|
|
20240709,100200,80468350,3030,3030,3030,3030,2
|
|
20240709,100100,80462290,3025,3030,3030,3025,87
|
|
20240709,100000,80199105,3030,3025,3030,3025,125
|
|
20240709,095900,79820975,3025,3025,3025,3025,7
|
|
20240709,095800,79799800,3025,3025,3025,3025,1
|
|
20240709,095700,79796775,3025,3025,3025,3025,7
|
|
20240709,095600,79775600,3015,3015,3015,3015,90
|
|
20240709,095500,79504250,3015,3025,3025,3015,9
|
|
20240709,095400,79477075,3025,3025,3025,3025,3
|
|
20240709,095300,79468000,3025,3025,3025,3025,2
|
|
20240709,095200,79461950,3030,3030,3030,3030,0
|
|
20240709,095100,79461950,3030,3030,3030,3030,0
|
|
20240709,095000,79461950,3030,3030,3030,3030,0
|
|
20240709,094900,79461950,3030,3030,3030,3030,0
|
|
20240709,094800,79461950,3030,3030,3030,3030,1
|
|
20240709,094700,79458920,3030,3030,3030,3030,1
|
|
20240709,094600,79455890,3025,3025,3025,3015,2001
|
|
20240709,094500,73402875,3015,3020,3020,3015,1000
|
|
20240709,094400,70387475,3030,3030,3030,3030,0
|
|
20240709,094300,70387475,3030,3030,3030,3030,0
|
|
20240709,094200,70387475,3030,3030,3030,3030,0
|
|
20240709,094100,70387475,3030,3020,3030,3020,4001
|
|
20240709,094000,58273715,3015,3015,3015,3015,5
|
|
20240709,093900,58258640,3015,3015,3015,3015,500
|
|
20240709,093800,56751140,3025,3025,3025,3025,0
|
|
20240709,093700,56751140,3025,3025,3025,3025,0
|
|
20240709,093600,56751140,3025,3025,3025,3025,0
|
|
20240709,093500,56751140,3025,3025,3025,3025,0
|
|
20240709,093400,56751140,3025,3025,3025,3025,0
|
|
20240709,093300,56751140,3025,3025,3025,3025,0
|
|
20240709,093200,56751140,3025,3025,3025,3025,0
|
|
20240709,093100,56751140,3025,3025,3025,3025,0
|
|
20240709,093000,56751140,3025,3025,3025,3025,0
|
|
20240709,092900,56751140,3025,3025,3025,3025,0
|
|
20240709,092800,56751140,3025,3025,3025,3025,0
|
|
20240709,092700,56751140,3025,3025,3025,3025,0
|
|
20240709,092600,56751140,3025,3025,3025,3025,0
|
|
20240709,092500,56751140,3025,3020,3025,3020,8
|
|
20240709,092400,56726975,3020,3015,3020,3015,5
|
|
20240709,092300,56711880,3025,3015,3025,3015,39
|
|
20240709,092200,56593965,3025,3025,3025,3025,0
|
|
20240709,092100,56593965,3025,3025,3025,3025,0
|
|
20240709,092000,56593965,3025,3025,3025,3025,0
|
|
20240709,091900,56593965,3025,3025,3025,3025,0
|
|
20240709,091800,56593965,3025,3015,3025,3015,2
|
|
20240709,091700,56587925,3025,3015,3025,3005,1002
|
|
20240709,091600,53574025,3030,3020,3030,3020,3
|
|
20240709,091500,53564945,3030,3030,3030,3030,0
|
|
20240709,091400,53564945,3030,3030,3030,3030,0
|
|
20240709,091300,53564945,3030,3030,3030,3030,0
|
|
20240709,091200,53564945,3030,3030,3030,3030,1
|
|
20240709,091100,53561915,3015,3020,3020,3015,507
|
|
20240709,091000,52033205,3035,3035,3035,3035,4
|
|
20240709,090900,52021065,3045,3045,3045,3045,0
|
|
20240709,090800,52021065,3045,3045,3045,3045,0
|
|
20240709,090700,52021065,3045,3005,3045,3005,15960
|
|
20240709,090600,3978335,3005,3005,3005,3005,11
|
|
20240709,090500,3945280,3005,3005,3005,3005,5
|
|
20240709,090400,3930255,3005,2995,3005,2995,516
|
|
20240709,090300,2384675,2995,3000,3000,2995,389
|
|
20240709,090200,1219050,3010,3010,3010,3010,0
|
|
20240709,090100,1219050,3010,3010,3010,3010,0
|
|
20240709,090000,1219050,3010,3010,3010,3010,405
|