629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192600,114889470,3005,3005,3005,3005,64
|
|
20240712,192500,114889470,3005,3005,3005,3005,0
|
|
20240712,192400,114889470,3005,3005,3005,3005,0
|
|
20240712,192300,114889470,3005,3005,3005,3005,0
|
|
20240712,192200,114889470,3005,3005,3005,3005,0
|
|
20240712,192100,114889470,3005,3005,3005,3005,0
|
|
20240712,192000,114889470,3005,3005,3005,3005,0
|
|
20240712,191900,114889470,3005,3005,3005,3005,0
|
|
20240712,191800,114889470,3005,3005,3005,3005,0
|
|
20240712,191700,114889470,3005,3005,3005,3005,0
|
|
20240712,191600,114889470,3005,3005,3005,3005,0
|
|
20240712,191500,114889470,3005,3005,3005,3005,0
|
|
20240712,191400,114889470,3005,3005,3005,3005,0
|
|
20240712,191300,114889470,3005,3005,3005,3005,0
|
|
20240712,191200,114889470,3005,3005,3005,3005,0
|
|
20240712,191100,114889470,3005,3005,3005,3005,0
|
|
20240712,191000,114889470,3005,3005,3005,3005,0
|
|
20240712,190900,114889470,3005,3005,3005,3005,0
|
|
20240712,190800,114889470,3005,3005,3005,3005,0
|
|
20240712,190700,114889470,3005,3005,3005,3005,0
|
|
20240712,190600,114889470,3005,3005,3005,3005,0
|
|
20240712,190500,114889470,3005,3005,3005,3005,0
|
|
20240712,190400,114889470,3005,3005,3005,3005,0
|
|
20240712,190300,114889470,3005,3005,3005,3005,0
|
|
20240712,190200,114889470,3005,3005,3005,3005,0
|
|
20240712,190100,114889470,3005,3005,3005,3005,0
|
|
20240712,190000,114889470,3005,3005,3005,3005,0
|
|
20240712,185900,114889470,3005,3005,3005,3005,0
|
|
20240712,185800,114889470,3005,3005,3005,3005,0
|
|
20240712,185700,114889470,3005,3005,3005,3005,0
|
|
20240712,185600,114889470,3005,3005,3005,3005,64
|
|
20240712,185500,114889470,3005,3005,3005,3005,0
|
|
20240712,185400,114889470,3005,3005,3005,3005,0
|
|
20240712,185300,114889470,3005,3005,3005,3005,0
|
|
20240712,185200,114889470,3005,3005,3005,3005,0
|
|
20240712,185100,114889470,3005,3005,3005,3005,0
|
|
20240712,185000,114889470,3005,3005,3005,3005,0
|
|
20240712,184900,114889470,3005,3005,3005,3005,0
|
|
20240712,184800,114889470,3005,3005,3005,3005,0
|
|
20240712,184700,114889470,3005,3005,3005,3005,0
|
|
20240712,184600,114889470,3005,3005,3005,3005,0
|
|
20240712,184500,114889470,3005,3005,3005,3005,0
|
|
20240712,184400,114889470,3005,3005,3005,3005,0
|
|
20240712,184300,114889470,3005,3005,3005,3005,0
|
|
20240712,184200,114889470,3005,3005,3005,3005,0
|
|
20240712,184100,114889470,3005,3005,3005,3005,0
|
|
20240712,184000,114889470,3005,3005,3005,3005,0
|
|
20240712,183900,114889470,3005,3005,3005,3005,0
|
|
20240712,183800,114889470,3005,3005,3005,3005,0
|
|
20240712,183700,114889470,3005,3005,3005,3005,0
|
|
20240712,183600,114889470,3005,3005,3005,3005,0
|
|
20240712,183500,114889470,3005,3005,3005,3005,0
|
|
20240712,183400,114889470,3005,3005,3005,3005,0
|
|
20240712,183300,114889470,3005,3005,3005,3005,0
|
|
20240712,183200,114889470,3005,3005,3005,3005,0
|
|
20240712,183100,114889470,3005,3005,3005,3005,0
|
|
20240712,183000,114889470,3005,3005,3005,3005,0
|
|
20240712,182900,114889470,3005,3005,3005,3005,0
|
|
20240712,182800,114889470,3005,3005,3005,3005,0
|
|
20240712,182700,114889470,3005,3005,3005,3005,0
|
|
20240712,182600,114889470,3005,3005,3005,3005,64
|
|
20240712,182500,114889470,3005,3005,3005,3005,0
|
|
20240712,182400,114889470,3005,3005,3005,3005,0
|
|
20240712,182300,114889470,3005,3005,3005,3005,0
|
|
20240712,182200,114889470,3005,3005,3005,3005,0
|
|
20240712,182100,114889470,3005,3005,3005,3005,0
|
|
20240712,182000,114889470,3005,3005,3005,3005,0
|
|
20240712,181900,114889470,3005,3005,3005,3005,0
|
|
20240712,181800,114889470,3005,3005,3005,3005,0
|
|
20240712,181700,114889470,3005,3005,3005,3005,0
|
|
20240712,181600,114889470,3005,3005,3005,3005,0
|
|
20240712,181500,114889470,3005,3005,3005,3005,0
|
|
20240712,181400,114889470,3005,3005,3005,3005,0
|
|
20240712,181300,114889470,3005,3005,3005,3005,0
|
|
20240712,181200,114889470,3005,3005,3005,3005,0
|
|
20240712,181100,114889470,3005,3005,3005,3005,0
|
|
20240712,181000,114889470,3005,3005,3005,3005,0
|
|
20240712,180900,114889470,3005,3005,3005,3005,0
|
|
20240712,180800,114889470,3005,3005,3005,3005,0
|
|
20240712,180700,114889470,3005,3005,3005,3005,0
|
|
20240712,180600,114889470,3005,3005,3005,3005,0
|
|
20240712,180500,114889470,3005,3005,3005,3005,0
|
|
20240712,180400,114889470,3005,3005,3005,3005,0
|
|
20240712,180300,114889470,3005,3005,3005,3005,0
|
|
20240712,180200,114889470,3005,3005,3005,3005,0
|
|
20240712,180100,114889470,3005,3005,3005,3005,0
|
|
20240712,180000,114889470,3005,3005,3005,3005,0
|
|
20240712,175900,114889470,3005,3005,3005,3005,0
|
|
20240712,175800,114889470,3005,3005,3005,3005,0
|
|
20240712,175700,114889470,3005,3005,3005,3005,0
|
|
20240712,175600,114889470,3005,3005,3005,3005,64
|
|
20240712,175500,114889470,3005,3005,3005,3005,0
|
|
20240712,175400,114889470,3005,3005,3005,3005,0
|
|
20240712,175300,114889470,3005,3005,3005,3005,0
|
|
20240712,175200,114889470,3005,3005,3005,3005,0
|
|
20240712,175100,114889470,3005,3005,3005,3005,0
|
|
20240712,175000,114889470,3005,3005,3005,3005,0
|
|
20240712,174900,114889470,3005,3005,3005,3005,0
|
|
20240712,174800,114889470,3005,3005,3005,3005,0
|
|
20240712,174700,114889470,3005,3005,3005,3005,0
|
|
20240712,174600,114889470,3005,3005,3005,3005,0
|
|
20240712,174500,114889470,3005,3005,3005,3005,0
|
|
20240712,174400,114889470,3005,3005,3005,3005,0
|
|
20240712,174300,114889470,3005,3005,3005,3005,0
|
|
20240712,174200,114889470,3005,3005,3005,3005,0
|
|
20240712,174100,114889470,3005,3005,3005,3005,0
|
|
20240712,174000,114889470,3005,3005,3005,3005,0
|
|
20240712,173900,114889470,3005,3005,3005,3005,0
|
|
20240712,173800,114889470,3005,3005,3005,3005,0
|
|
20240712,173700,114889470,3005,3005,3005,3005,0
|
|
20240712,173600,114889470,3005,3005,3005,3005,0
|
|
20240712,173500,114889470,3005,3005,3005,3005,0
|
|
20240712,173400,114889470,3005,3005,3005,3005,0
|
|
20240712,173300,114889470,3005,3005,3005,3005,0
|
|
20240712,173200,114889470,3005,3005,3005,3005,0
|
|
20240712,173100,114889470,3005,3005,3005,3005,0
|
|
20240712,173000,114889470,3005,3005,3005,3005,0
|
|
20240712,172900,114889470,3005,3005,3005,3005,0
|
|
20240712,172800,114889470,3005,3005,3005,3005,0
|
|
20240712,172700,114889470,3005,3005,3005,3005,0
|
|
20240712,172600,114889470,3005,3005,3005,3005,64
|
|
20240712,172500,114889470,3005,3005,3005,3005,0
|
|
20240712,172400,114889470,3005,3005,3005,3005,0
|
|
20240712,172300,114889470,3005,3005,3005,3005,0
|
|
20240712,172200,114889470,3005,3005,3005,3005,0
|
|
20240712,172100,114889470,3005,3005,3005,3005,0
|
|
20240712,172000,114889470,3005,3005,3005,3005,0
|
|
20240712,171900,114889470,3005,3005,3005,3005,0
|
|
20240712,171800,114889470,3005,3005,3005,3005,0
|
|
20240712,171700,114889470,3005,3005,3005,3005,0
|
|
20240712,171600,114889470,3005,3005,3005,3005,0
|
|
20240712,171500,114889470,3005,3005,3005,3005,0
|
|
20240712,171400,114889470,3005,3005,3005,3005,0
|
|
20240712,171300,114889470,3005,3005,3005,3005,0
|
|
20240712,171200,114889470,3005,3005,3005,3005,0
|
|
20240712,171100,114889470,3005,3005,3005,3005,0
|
|
20240712,171000,114889470,3005,3005,3005,3005,0
|
|
20240712,170900,114889470,3005,3005,3005,3005,0
|
|
20240712,170800,114889470,3005,3005,3005,3005,0
|
|
20240712,170700,114889470,3005,3005,3005,3005,0
|
|
20240712,170600,114889470,3005,3005,3005,3005,0
|
|
20240712,170500,114889470,3005,3005,3005,3005,0
|
|
20240712,170400,114889470,3005,3005,3005,3005,0
|
|
20240712,170300,114889470,3005,3005,3005,3005,0
|
|
20240712,170200,114889470,3005,3005,3005,3005,0
|
|
20240712,170100,114889470,3005,3005,3005,3005,0
|
|
20240712,170000,114889470,3005,3005,3005,3005,0
|
|
20240712,165900,114889470,3005,3005,3005,3005,0
|
|
20240712,165800,114889470,3005,3005,3005,3005,0
|
|
20240712,165700,114889470,3005,3005,3005,3005,0
|
|
20240712,165600,114889470,3005,3005,3005,3005,64
|
|
20240712,165500,114889470,3005,3005,3005,3005,0
|
|
20240712,165400,114889470,3005,3005,3005,3005,0
|
|
20240712,165300,114889470,3005,3005,3005,3005,0
|
|
20240712,165200,114889470,3005,3005,3005,3005,0
|
|
20240712,165100,114889470,3005,3005,3005,3005,0
|
|
20240712,165000,114889470,3005,3005,3005,3005,0
|
|
20240712,164900,114889470,3005,3005,3005,3005,0
|
|
20240712,164800,114889470,3005,3005,3005,3005,0
|
|
20240712,164700,114889470,3005,3005,3005,3005,0
|
|
20240712,164600,114889470,3005,3005,3005,3005,0
|
|
20240712,164500,114889470,3005,3005,3005,3005,0
|
|
20240712,164400,114889470,3005,3005,3005,3005,0
|
|
20240712,164300,114889470,3005,3005,3005,3005,0
|
|
20240712,164200,114889470,3005,3005,3005,3005,0
|
|
20240712,164100,114889470,3005,3005,3005,3005,0
|
|
20240712,164000,114889470,3005,3005,3005,3005,0
|
|
20240712,163900,114889470,3005,3005,3005,3005,0
|
|
20240712,163800,114889470,3005,3005,3005,3005,0
|
|
20240712,163700,114889470,3005,3005,3005,3005,0
|
|
20240712,163600,114889470,3005,3005,3005,3005,0
|
|
20240712,163500,114889470,3005,3005,3005,3005,0
|
|
20240712,163400,114889470,3005,3005,3005,3005,0
|
|
20240712,163300,114889470,3005,3005,3005,3005,0
|
|
20240712,163200,114889470,3005,3005,3005,3005,0
|
|
20240712,163100,114889470,3005,3005,3005,3005,0
|
|
20240712,163000,114889470,3005,3005,3005,3005,0
|
|
20240712,162900,114889470,3005,3005,3005,3005,0
|
|
20240712,162800,114889470,3005,3005,3005,3005,0
|
|
20240712,162700,114889470,3005,3005,3005,3005,0
|
|
20240712,162600,114889470,3005,3005,3005,3005,64
|
|
20240712,162500,114889470,3005,3005,3005,3005,0
|
|
20240712,162400,114889470,3005,3005,3005,3005,0
|
|
20240712,162300,114889470,3005,3005,3005,3005,0
|
|
20240712,162200,114889470,3005,3005,3005,3005,0
|
|
20240712,162100,114889470,3005,3005,3005,3005,0
|
|
20240712,162000,114889470,3005,3005,3005,3005,0
|
|
20240712,161900,114889470,3005,3005,3005,3005,0
|
|
20240712,161800,114889470,3005,3005,3005,3005,0
|
|
20240712,161700,114889470,3005,3005,3005,3005,0
|
|
20240712,161600,114889470,3005,3005,3005,3005,0
|
|
20240712,161500,114889470,3005,3005,3005,3005,0
|
|
20240712,161400,114889470,3005,3005,3005,3005,0
|
|
20240712,161300,114889470,3005,3005,3005,3005,0
|
|
20240712,161200,114889470,3005,3005,3005,3005,0
|
|
20240712,161100,114889470,3005,3005,3005,3005,0
|
|
20240712,161000,114889470,3005,3005,3005,3005,0
|
|
20240712,160900,114889470,3005,3005,3005,3005,0
|
|
20240712,160800,114889470,3005,3005,3005,3005,0
|
|
20240712,160700,114889470,3005,3005,3005,3005,0
|
|
20240712,160600,114889470,3005,3005,3005,3005,0
|
|
20240712,160500,114889470,3005,3005,3005,3005,0
|
|
20240712,160400,114889470,3005,3005,3005,3005,0
|
|
20240712,160300,114889470,3005,3005,3005,3005,0
|
|
20240712,160200,114889470,3005,3005,3005,3005,0
|
|
20240712,160100,114889470,3005,3005,3005,3005,0
|
|
20240712,160000,114889470,3005,3005,3005,3005,0
|
|
20240712,155900,114889470,3005,3005,3005,3005,0
|
|
20240712,155800,114889470,3005,3005,3005,3005,0
|
|
20240712,155700,114889470,3005,3005,3005,3005,0
|
|
20240712,155600,114889470,3005,3005,3005,3005,64
|
|
20240712,155500,114889470,3005,3005,3005,3005,0
|
|
20240712,155400,114889470,3005,3005,3005,3005,0
|
|
20240712,155300,114889470,3005,3005,3005,3005,0
|
|
20240712,155200,114889470,3005,3005,3005,3005,0
|
|
20240712,155100,114889470,3005,3005,3005,3005,0
|
|
20240712,155000,114889470,3005,3005,3005,3005,0
|
|
20240712,154900,114889470,3005,3005,3005,3005,0
|
|
20240712,154800,114889470,3005,3005,3005,3005,0
|
|
20240712,154700,114889470,3005,3005,3005,3005,0
|
|
20240712,154600,114889470,3005,3005,3005,3005,0
|
|
20240712,154500,114889470,3005,3005,3005,3005,0
|
|
20240712,154400,114889470,3005,3005,3005,3005,0
|
|
20240712,154300,114889470,3005,3005,3005,3005,0
|
|
20240712,154200,114889470,3005,3005,3005,3005,0
|
|
20240712,154100,114889470,3005,3005,3005,3005,0
|
|
20240712,154000,114889470,3005,3005,3005,3005,0
|
|
20240712,153900,114889470,3005,3005,3005,3005,0
|
|
20240712,153800,114889470,3005,3005,3005,3005,0
|
|
20240712,153700,114889470,3005,3005,3005,3005,0
|
|
20240712,153600,114889470,3005,3005,3005,3005,0
|
|
20240712,153500,114889470,3005,3005,3005,3005,0
|
|
20240712,153400,114889470,3005,3005,3005,3005,0
|
|
20240712,153300,114889470,3005,3005,3005,3005,0
|
|
20240712,153200,114889470,3005,3005,3005,3005,0
|
|
20240712,153100,114889470,3005,3005,3005,3005,0
|
|
20240712,153000,114889470,3005,3005,3005,3005,64
|
|
20240712,152900,114697150,3005,3005,3005,3005,0
|
|
20240712,152800,114697150,3005,3005,3005,3005,0
|
|
20240712,152700,114697150,3005,3005,3005,3005,0
|
|
20240712,152600,114697150,3005,3005,3005,3005,0
|
|
20240712,152500,114697150,3005,3005,3005,3005,0
|
|
20240712,152400,114697150,3005,3005,3005,3005,0
|
|
20240712,152300,114697150,3005,3005,3005,3005,0
|
|
20240712,152200,114697150,3005,3005,3005,3005,0
|
|
20240712,152100,114697150,3005,3005,3005,3005,0
|
|
20240712,152000,114697150,3005,3005,3005,3005,0
|
|
20240712,151900,114697150,3005,2995,3005,2995,171
|
|
20240712,151800,114184995,3005,3005,3005,3005,0
|
|
20240712,151700,114184995,3005,3005,3005,3005,0
|
|
20240712,151600,114184995,3005,3005,3005,3005,1
|
|
20240712,151500,114181990,2995,2995,2995,2995,19
|
|
20240712,151400,114125085,3005,2995,3005,2995,34
|
|
20240712,151300,114023245,3005,3005,3005,3005,0
|
|
20240712,151200,114023245,3005,3005,3005,3005,0
|
|
20240712,151100,114023245,3005,3005,3005,3005,2
|
|
20240712,151000,114017235,3005,3005,3005,3005,0
|
|
20240712,150900,114017235,3005,3005,3005,3005,0
|
|
20240712,150800,114017235,3005,2995,3005,2995,1001
|
|
20240712,150700,111019230,3005,3005,3005,3005,0
|
|
20240712,150600,111019230,3005,3005,3005,3005,0
|
|
20240712,150500,111019230,3005,3000,3005,3000,78
|
|
20240712,150400,110785225,3005,3005,3005,3005,50
|
|
20240712,150300,110634975,3005,3005,3005,3005,0
|
|
20240712,150200,110634975,3005,3005,3005,3005,0
|
|
20240712,150100,110634975,3005,3005,3005,3005,0
|
|
20240712,150000,110634975,3005,3005,3005,3005,1
|
|
20240712,145900,110631970,3005,3005,3005,3005,0
|
|
20240712,145800,110631970,3005,3005,3005,3005,0
|
|
20240712,145700,110631970,3005,3005,3005,3005,0
|
|
20240712,145600,110631970,3005,3005,3005,3005,0
|
|
20240712,145500,110631970,3005,3005,3005,3005,0
|
|
20240712,145400,110631970,3005,3005,3005,3005,0
|
|
20240712,145300,110631970,3005,3005,3005,3005,1
|
|
20240712,145200,110628965,3005,3005,3005,3005,0
|
|
20240712,145100,110628965,3005,3005,3005,3005,0
|
|
20240712,145000,110628965,3005,3005,3005,3005,0
|
|
20240712,144900,110628965,3005,3005,3005,3005,1
|
|
20240712,144800,110625960,3000,3000,3000,3000,2
|
|
20240712,144700,110619960,3005,3005,3005,3005,0
|
|
20240712,144600,110619960,3005,3005,3005,3005,0
|
|
20240712,144500,110619960,3005,3005,3005,3005,0
|
|
20240712,144400,110619960,3005,3005,3005,3005,1
|
|
20240712,144300,110616955,3000,3000,3000,3000,1000
|
|
20240712,144200,107616955,3005,3005,3005,3005,0
|
|
20240712,144100,107616955,3005,3005,3005,3005,1
|
|
20240712,144000,107613950,2995,2995,2995,2995,0
|
|
20240712,143900,107613950,2995,2995,2995,2995,0
|
|
20240712,143800,107613950,2995,2995,2995,2995,994
|
|
20240712,143700,104636920,3000,3000,3000,3000,0
|
|
20240712,143600,104636920,3000,3000,3000,3000,0
|
|
20240712,143500,104636920,3000,3000,3000,3000,1
|
|
20240712,143400,104633920,2995,2995,2995,2995,1000
|
|
20240712,143300,101638920,3000,3000,3000,3000,0
|
|
20240712,143200,101638920,3000,3000,3000,3000,5
|
|
20240712,143100,101623920,3005,3005,3005,3005,0
|
|
20240712,143000,101623920,3005,3000,3005,3000,101
|
|
20240712,142900,101320915,2995,2995,2995,2995,3992
|
|
20240712,142800,89364875,3000,3000,3000,3000,0
|
|
20240712,142700,89364875,3000,3000,3000,3000,8
|
|
20240712,142600,89340875,3000,3000,3000,3000,5
|
|
20240712,142500,89325875,3005,3005,3005,3005,1
|
|
20240712,142400,89322870,3000,3000,3000,3000,0
|
|
20240712,142300,89322870,3000,3000,3000,3000,0
|
|
20240712,142200,89322870,3000,3000,3000,3000,0
|
|
20240712,142100,89322870,3000,3000,3000,3000,0
|
|
20240712,142000,89322870,3000,3000,3000,3000,1604
|
|
20240712,141900,84510870,3000,3000,3000,3000,0
|
|
20240712,141800,84510870,3000,3000,3000,3000,0
|
|
20240712,141700,84510870,3000,3000,3000,3000,0
|
|
20240712,141600,84510870,3000,3000,3000,3000,0
|
|
20240712,141500,84510870,3000,3000,3000,3000,0
|
|
20240712,141400,84510870,3000,3000,3000,3000,0
|
|
20240712,141300,84510870,3000,3000,3000,3000,0
|
|
20240712,141200,84510870,3000,3000,3000,3000,0
|
|
20240712,141100,84510870,3000,3000,3000,3000,0
|
|
20240712,141000,84510870,3000,3000,3000,3000,0
|
|
20240712,140900,84510870,3000,2995,3000,2995,2607
|
|
20240712,140800,76702900,3000,3000,3000,3000,0
|
|
20240712,140700,76702900,3000,3000,3000,3000,0
|
|
20240712,140600,76702900,3000,3000,3000,3000,0
|
|
20240712,140500,76702900,3000,3000,3000,3000,0
|
|
20240712,140400,76702900,3000,3000,3000,3000,0
|
|
20240712,140300,76702900,3000,3000,3000,3000,0
|
|
20240712,140200,76702900,3000,3000,3000,3000,0
|
|
20240712,140100,76702900,3000,3000,3000,3000,0
|
|
20240712,140000,76702900,3000,3000,3000,3000,0
|
|
20240712,135900,76702900,3000,3000,3000,3000,0
|
|
20240712,135800,76702900,3000,3000,3000,3000,0
|
|
20240712,135700,76702900,3000,3000,3000,3000,0
|
|
20240712,135600,76702900,3000,3000,3000,3000,0
|
|
20240712,135500,76702900,3000,3000,3000,3000,0
|
|
20240712,135400,76702900,3000,3000,3000,3000,0
|
|
20240712,135300,76702900,3000,3000,3000,3000,0
|
|
20240712,135200,76702900,3000,3000,3000,3000,190
|
|
20240712,135100,76132900,3000,3000,3000,3000,0
|
|
20240712,135000,76132900,3000,3000,3000,3000,0
|
|
20240712,134900,76132900,3000,3000,3000,3000,0
|
|
20240712,134800,76132900,3000,3000,3000,3000,0
|
|
20240712,134700,76132900,3000,3000,3000,3000,0
|
|
20240712,134600,76132900,3000,3000,3000,3000,1
|
|
20240712,134500,76129900,2995,2995,2995,2995,0
|
|
20240712,134400,76129900,2995,2995,2995,2995,9
|
|
20240712,134300,76102945,3000,3000,3000,3000,0
|
|
20240712,134200,76102945,3000,3000,3000,3000,5
|
|
20240712,134100,76087945,3000,3000,3000,3000,0
|
|
20240712,134000,76087945,3000,3000,3000,3000,0
|
|
20240712,133900,76087945,3000,3000,3000,3000,0
|
|
20240712,133800,76087945,3000,3000,3000,3000,0
|
|
20240712,133700,76087945,3000,3000,3000,3000,1
|
|
20240712,133600,76084945,2995,2995,2995,2995,20
|
|
20240712,133500,76025045,3000,3000,3000,3000,0
|
|
20240712,133400,76025045,3000,3000,3000,3000,99
|
|
20240712,133300,75728045,3000,3000,3000,3000,0
|
|
20240712,133200,75728045,3000,3000,3000,3000,0
|
|
20240712,133100,75728045,3000,3000,3000,3000,11
|
|
20240712,133000,75695045,3000,3000,3000,3000,0
|
|
20240712,132900,75695045,3000,3000,3000,3000,0
|
|
20240712,132800,75695045,3000,3000,3000,3000,0
|
|
20240712,132700,75695045,3000,3000,3000,3000,0
|
|
20240712,132600,75695045,3000,3000,3000,3000,34
|
|
20240712,132500,75593045,2995,2995,2995,2995,50
|
|
20240712,132400,75443295,3000,3000,3000,3000,0
|
|
20240712,132300,75443295,3000,3000,3000,3000,20
|
|
20240712,132200,75383295,3000,3000,3000,3000,0
|
|
20240712,132100,75383295,3000,3000,3000,3000,0
|
|
20240712,132000,75383295,3000,3000,3000,3000,0
|
|
20240712,131900,75383295,3000,3000,3000,3000,0
|
|
20240712,131800,75383295,3000,3000,3000,3000,0
|
|
20240712,131700,75383295,3000,3000,3000,3000,0
|
|
20240712,131600,75383295,3000,3000,3000,3000,1
|
|
20240712,131500,75380295,2995,2995,2995,2995,0
|
|
20240712,131400,75380295,2995,2995,2995,2995,0
|
|
20240712,131300,75380295,2995,2995,2995,2995,250
|
|
20240712,131200,74631545,3000,3000,3000,3000,83
|
|
20240712,131100,74382545,3000,3000,3000,3000,5
|
|
20240712,131000,74367545,3000,3000,3000,3000,0
|
|
20240712,130900,74367545,3000,3000,3000,3000,5
|
|
20240712,130800,74352545,3000,3000,3000,3000,5
|
|
20240712,130700,74337545,3000,3000,3000,3000,0
|
|
20240712,130600,74337545,3000,3000,3000,3000,0
|
|
20240712,130500,74337545,3000,3000,3000,3000,0
|
|
20240712,130400,74337545,3000,3000,3000,3000,0
|
|
20240712,130300,74337545,3000,3000,3000,3000,170
|
|
20240712,130200,73827545,3000,3000,3000,3000,5
|
|
20240712,130100,73812545,3000,3000,3000,3000,10
|
|
20240712,130000,73782545,3000,3000,3000,3000,5
|
|
20240712,125900,73767545,3000,3000,3000,3000,0
|
|
20240712,125800,73767545,3000,3000,3000,3000,5
|
|
20240712,125700,73752545,3000,3000,3000,3000,91
|
|
20240712,125600,73479545,3000,3000,3000,3000,9
|
|
20240712,125500,73452545,3000,3000,3000,3000,0
|
|
20240712,125400,73452545,3000,3000,3000,3000,5
|
|
20240712,125300,73437545,3000,3000,3000,3000,0
|
|
20240712,125200,73437545,3000,3000,3000,3000,0
|
|
20240712,125100,73437545,3000,3000,3000,3000,0
|
|
20240712,125000,73437545,3000,3000,3000,3000,1
|
|
20240712,124900,73434545,3000,3000,3000,3000,0
|
|
20240712,124800,73434545,3000,3000,3000,3000,0
|
|
20240712,124700,73434545,3000,3000,3000,3000,0
|
|
20240712,124600,73434545,3000,3000,3000,3000,0
|
|
20240712,124500,73434545,3000,3000,3000,3000,0
|
|
20240712,124400,73434545,3000,3000,3000,3000,0
|
|
20240712,124300,73434545,3000,3000,3000,3000,0
|
|
20240712,124200,73434545,3000,3000,3000,3000,0
|
|
20240712,124100,73434545,3000,3000,3000,3000,0
|
|
20240712,124000,73434545,3000,3000,3000,3000,0
|
|
20240712,123900,73434545,3000,3000,3000,3000,0
|
|
20240712,123800,73434545,3000,3000,3000,3000,18
|
|
20240712,123700,73380545,3000,3000,3000,3000,0
|
|
20240712,123600,73380545,3000,3000,3000,3000,11
|
|
20240712,123500,73347545,3000,3000,3000,3000,0
|
|
20240712,123400,73347545,3000,3000,3000,3000,0
|
|
20240712,123300,73347545,3000,3000,3000,3000,2773
|
|
20240712,123200,65028545,3000,3000,3000,3000,1201
|
|
20240712,123100,61425545,3000,3000,3000,3000,344
|
|
20240712,123000,60393545,3000,3000,3000,3000,0
|
|
20240712,122900,60393545,3000,3000,3000,3000,664
|
|
20240712,122800,58401545,3000,3000,3000,3000,0
|
|
20240712,122700,58401545,3000,3000,3000,3000,0
|
|
20240712,122600,58401545,3000,3000,3000,3000,500
|
|
20240712,122500,56901545,3000,3000,3000,3000,0
|
|
20240712,122400,56901545,3000,3000,3000,3000,0
|
|
20240712,122300,56901545,3000,3000,3000,3000,0
|
|
20240712,122200,56901545,3000,3000,3000,3000,0
|
|
20240712,122100,56901545,3000,3000,3000,3000,1
|
|
20240712,122000,56898545,2995,2995,2995,2995,442
|
|
20240712,121900,55574755,3000,3000,3000,3000,0
|
|
20240712,121800,55574755,3000,3000,3000,3000,0
|
|
20240712,121700,55574755,3000,3000,3000,3000,0
|
|
20240712,121600,55574755,3000,3000,3000,3000,1
|
|
20240712,121500,55571755,2995,2995,2995,2995,0
|
|
20240712,121400,55571755,2995,2995,2995,2995,15
|
|
20240712,121300,55526830,3000,3000,3000,3000,0
|
|
20240712,121200,55526830,3000,3000,3000,3000,1
|
|
20240712,121100,55523830,2995,2995,2995,2995,0
|
|
20240712,121000,55523830,2995,2995,2995,2995,0
|
|
20240712,120900,55523830,2995,2995,2995,2995,0
|
|
20240712,120800,55523830,2995,2995,2995,2995,0
|
|
20240712,120700,55523830,2995,2995,2995,2995,0
|
|
20240712,120600,55523830,2995,2995,2995,2995,0
|
|
20240712,120500,55523830,2995,2995,2995,2995,0
|
|
20240712,120400,55523830,2995,2995,2995,2995,0
|
|
20240712,120300,55523830,2995,2995,2995,2995,0
|
|
20240712,120200,55523830,2995,2995,2995,2995,0
|
|
20240712,120100,55523830,2995,2995,2995,2995,0
|
|
20240712,120000,55523830,2995,2995,2995,2995,3
|
|
20240712,115900,55514845,2995,2995,2995,2995,5
|
|
20240712,115800,55499870,2995,2995,2995,2995,4
|
|
20240712,115700,55487890,2995,2995,2995,2995,1
|
|
20240712,115600,55484895,2995,2995,2995,2995,1
|
|
20240712,115500,55481900,2995,2995,2995,2995,1
|
|
20240712,115400,55478905,2995,2995,2995,2995,0
|
|
20240712,115300,55478905,2995,2995,2995,2995,0
|
|
20240712,115200,55478905,2995,2995,2995,2995,241
|
|
20240712,115100,54757110,2995,2995,2995,2995,326
|
|
20240712,115000,53780740,3000,3000,3000,3000,0
|
|
20240712,114900,53780740,3000,3000,3000,3000,3
|
|
20240712,114800,53771740,2995,2995,2995,2995,0
|
|
20240712,114700,53771740,2995,2995,2995,2995,0
|
|
20240712,114600,53771740,2995,2995,2995,2995,0
|
|
20240712,114500,53771740,2995,2995,2995,2995,0
|
|
20240712,114400,53771740,2995,2995,2995,2995,0
|
|
20240712,114300,53771740,2995,2995,2995,2995,0
|
|
20240712,114200,53771740,2995,2995,2995,2995,0
|
|
20240712,114100,53771740,2995,2995,2995,2995,1214
|
|
20240712,114000,50135810,3000,3000,3000,3000,0
|
|
20240712,113900,50135810,3000,3000,3000,3000,0
|
|
20240712,113800,50135810,3000,3000,3000,3000,718
|
|
20240712,113700,47981810,3000,3000,3000,3000,0
|
|
20240712,113600,47981810,3000,3000,3000,3000,0
|
|
20240712,113500,47981810,3000,3000,3000,3000,3000
|
|
20240712,113400,38981810,3000,3000,3000,3000,0
|
|
20240712,113300,38981810,3000,3000,3000,3000,58
|
|
20240712,113200,38807810,3000,3000,3000,3000,1000
|
|
20240712,113100,35807810,3000,3000,3000,3000,0
|
|
20240712,113000,35807810,3000,3000,3000,3000,0
|
|
20240712,112900,35807810,3000,3000,3000,3000,0
|
|
20240712,112800,35807810,3000,3000,3000,3000,0
|
|
20240712,112700,35807810,3000,3000,3000,3000,0
|
|
20240712,112600,35807810,3000,3000,3000,3000,0
|
|
20240712,112500,35807810,3000,3000,3000,3000,0
|
|
20240712,112400,35807810,3000,3000,3000,3000,10
|
|
20240712,112300,35777810,3000,3000,3000,3000,0
|
|
20240712,112200,35777810,3000,3000,3000,3000,0
|
|
20240712,112100,35777810,3000,3000,3000,3000,0
|
|
20240712,112000,35777810,3000,3000,3000,3000,0
|
|
20240712,111900,35777810,3000,3000,3000,3000,0
|
|
20240712,111800,35777810,3000,3000,3000,3000,0
|
|
20240712,111700,35777810,3000,3000,3000,3000,21
|
|
20240712,111600,35714810,3000,3000,3000,3000,0
|
|
20240712,111500,35714810,3000,3000,3000,3000,0
|
|
20240712,111400,35714810,3000,3000,3000,3000,10
|
|
20240712,111300,35684810,3000,3000,3000,3000,0
|
|
20240712,111200,35684810,3000,3000,3000,3000,0
|
|
20240712,111100,35684810,3000,3000,3000,3000,0
|
|
20240712,111000,35684810,3000,3000,3000,3000,0
|
|
20240712,110900,35684810,3000,3000,3000,3000,0
|
|
20240712,110800,35684810,3000,3000,3000,3000,0
|
|
20240712,110700,35684810,3000,3000,3000,3000,0
|
|
20240712,110600,35684810,3000,3000,3000,3000,0
|
|
20240712,110500,35684810,3000,3000,3000,3000,0
|
|
20240712,110400,35684810,3000,3000,3000,3000,0
|
|
20240712,110300,35684810,3000,3000,3000,3000,2
|
|
20240712,110200,35678810,3000,3000,3000,3000,0
|
|
20240712,110100,35678810,3000,3000,3000,3000,1
|
|
20240712,110000,35675810,2995,2995,2995,2995,311
|
|
20240712,105900,34744365,2995,2995,2995,2995,30
|
|
20240712,105800,34654515,2995,2995,2995,2995,411
|
|
20240712,105700,33423570,2995,2995,2995,2995,337
|
|
20240712,105600,32414255,2995,2995,2995,2995,300
|
|
20240712,105500,31515755,2995,2995,2995,2995,571
|
|
20240712,105400,29805610,2995,2995,2995,2995,153
|
|
20240712,105300,29347375,3000,3000,3000,3000,10
|
|
20240712,105200,29317375,3000,3000,3000,3000,10
|
|
20240712,105100,29287375,3000,3000,3000,3000,55
|
|
20240712,105000,29122375,3000,3000,3000,3000,0
|
|
20240712,104900,29122375,3000,3000,3000,3000,1135
|
|
20240712,104800,25717375,3005,3005,3005,3005,2
|
|
20240712,104700,25711365,3005,3005,3005,3005,0
|
|
20240712,104600,25711365,3005,3005,3005,3005,2
|
|
20240712,104500,25705355,3000,3000,3000,3000,0
|
|
20240712,104400,25705355,3000,3000,3000,3000,0
|
|
20240712,104300,25705355,3000,3000,3000,3000,0
|
|
20240712,104200,25705355,3000,3000,3000,3000,100
|
|
20240712,104100,25405355,3005,3005,3005,3005,50
|
|
20240712,104000,25255105,3005,3005,3005,3005,0
|
|
20240712,103900,25255105,3005,3005,3005,3005,17
|
|
20240712,103800,25204020,3000,3000,3000,3000,0
|
|
20240712,103700,25204020,3000,3000,3000,3000,0
|
|
20240712,103600,25204020,3000,3000,3000,3000,1
|
|
20240712,103500,25201020,3005,3005,3005,3005,0
|
|
20240712,103400,25201020,3005,3005,3005,3005,37
|
|
20240712,103300,25089835,3005,3005,3005,3005,1
|
|
20240712,103200,25086830,3000,3000,3000,3000,0
|
|
20240712,103100,25086830,3000,3000,3000,3000,0
|
|
20240712,103000,25086830,3000,3000,3000,3000,80
|
|
20240712,102900,24846830,3005,3005,3005,3005,1
|
|
20240712,102800,24843825,2995,2995,2995,2995,30
|
|
20240712,102700,24753975,3005,3005,3005,3005,2
|
|
20240712,102600,24747965,3005,3005,3005,3005,0
|
|
20240712,102500,24747965,3005,3000,3005,3000,32
|
|
20240712,102400,24651960,3000,3000,3000,3000,4
|
|
20240712,102300,24639960,3000,3000,3000,3000,0
|
|
20240712,102200,24639960,3000,3005,3005,3000,3063
|
|
20240712,102100,15450465,3005,3005,3005,3005,2
|
|
20240712,102000,15444455,3005,3005,3005,3005,0
|
|
20240712,101900,15444455,3005,3005,3005,3005,0
|
|
20240712,101800,15444455,3005,3005,3005,3005,0
|
|
20240712,101700,15444455,3005,3005,3005,3005,0
|
|
20240712,101600,15444455,3005,3005,3005,3005,0
|
|
20240712,101500,15444455,3005,3005,3005,3005,0
|
|
20240712,101400,15444455,3005,3005,3005,3005,0
|
|
20240712,101300,15444455,3005,3005,3005,3005,2
|
|
20240712,101200,15438445,3000,3000,3000,3000,140
|
|
20240712,101100,15018445,3010,3010,3010,3010,0
|
|
20240712,101000,15018445,3010,3010,3010,3010,0
|
|
20240712,100900,15018445,3010,3010,3010,3010,0
|
|
20240712,100800,15018445,3010,3010,3010,3010,0
|
|
20240712,100700,15018445,3010,3010,3010,3010,0
|
|
20240712,100600,15018445,3010,3010,3010,3010,0
|
|
20240712,100500,15018445,3010,3010,3010,3010,0
|
|
20240712,100400,15018445,3010,3010,3010,3010,10
|
|
20240712,100300,14988345,3010,3010,3010,3010,5
|
|
20240712,100200,14973295,3010,3010,3010,3010,6
|
|
20240712,100100,14955235,3010,3010,3010,3010,6
|
|
20240712,100000,14937175,3010,3010,3010,3010,1
|
|
20240712,095900,14934165,3010,3010,3010,3000,338
|
|
20240712,095800,13920115,3010,3010,3010,3010,1
|
|
20240712,095700,13917105,3010,3010,3010,3000,515
|
|
20240712,095600,12371955,3000,3000,3000,3000,140
|
|
20240712,095500,11951955,3010,3010,3010,3010,400
|
|
20240712,095400,10747955,3010,3010,3010,3010,0
|
|
20240712,095300,10747955,3010,3010,3010,3010,0
|
|
20240712,095200,10747955,3010,3010,3010,3010,0
|
|
20240712,095100,10747955,3010,3010,3010,3010,2
|
|
20240712,095000,10741935,3010,3010,3010,3010,0
|
|
20240712,094900,10741935,3010,3010,3010,3010,0
|
|
20240712,094800,10741935,3010,3010,3010,3010,0
|
|
20240712,094700,10741935,3010,3010,3010,3010,20
|
|
20240712,094600,10681735,3010,3010,3010,3010,23
|
|
20240712,094500,10612505,3010,3010,3010,3010,0
|
|
20240712,094400,10612505,3010,3010,3010,3010,0
|
|
20240712,094300,10612505,3010,3010,3010,3010,0
|
|
20240712,094200,10612505,3010,3000,3010,3000,116
|
|
20240712,094100,10264495,3005,3005,3005,3005,1
|
|
20240712,094000,10261490,3000,3005,3005,3000,2
|
|
20240712,093900,10255485,3000,3000,3000,3000,0
|
|
20240712,093800,10255485,3000,3000,3000,3000,290
|
|
20240712,093700,9385485,3005,3005,3005,3000,157
|
|
20240712,093600,8914370,3010,3010,3010,3010,1
|
|
20240712,093500,8911360,3005,3005,3005,3005,70
|
|
20240712,093400,8701010,3005,3005,3005,3005,20
|
|
20240712,093300,8640910,3010,3010,3010,3010,0
|
|
20240712,093200,8640910,3010,3010,3010,3010,0
|
|
20240712,093100,8640910,3010,3010,3010,3010,0
|
|
20240712,093000,8640910,3010,3010,3010,3010,0
|
|
20240712,092900,8640910,3010,3005,3010,3000,1001
|
|
20240712,092800,5637380,3010,3010,3010,3010,0
|
|
20240712,092700,5637380,3010,3010,3010,3010,0
|
|
20240712,092600,5637380,3010,3010,3010,3010,50
|
|
20240712,092500,5486880,3010,3010,3010,3010,0
|
|
20240712,092400,5486880,3010,3010,3010,3010,1
|
|
20240712,092300,5483870,3010,3005,3010,3005,40
|
|
20240712,092200,5363665,3005,3005,3005,3000,279
|
|
20240712,092100,4526160,3010,3010,3010,3010,0
|
|
20240712,092000,4526160,3010,3010,3010,3010,0
|
|
20240712,091900,4526160,3010,3010,3010,3010,332
|
|
20240712,091800,3526840,3010,3010,3010,3010,0
|
|
20240712,091700,3526840,3010,3010,3010,3010,1
|
|
20240712,091600,3523830,3000,3000,3000,3000,0
|
|
20240712,091500,3523830,3000,3000,3000,3000,0
|
|
20240712,091400,3523830,3000,3000,3000,3000,500
|
|
20240712,091300,2023830,3010,3010,3010,3010,0
|
|
20240712,091200,2023830,3010,3010,3010,3010,0
|
|
20240712,091100,2023830,3010,3010,3010,3010,0
|
|
20240712,091000,2023830,3010,3010,3010,3010,150
|
|
20240712,090900,1572330,3010,3010,3010,3010,0
|
|
20240712,090800,1572330,3010,3010,3010,3010,0
|
|
20240712,090700,1572330,3010,3010,3010,3010,0
|
|
20240712,090600,1572330,3010,3010,3010,3010,0
|
|
20240712,090500,1572330,3010,3010,3010,3010,0
|
|
20240712,090400,1572330,3010,3010,3010,3010,0
|
|
20240712,090300,1572330,3010,3010,3010,3010,1
|
|
20240712,090200,1569320,3000,3010,3010,3000,101
|
|
20240712,090100,1266310,3000,3000,3000,3000,382
|
|
20240712,090000,120310,3005,3010,3010,3005,40
|