688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,202500,353627400,3010,3010,3010,3010,8022
|
|
20240712,202400,353627400,3010,3010,3010,3010,0
|
|
20240712,202300,353627400,3010,3010,3010,3010,0
|
|
20240712,202200,353627400,3010,3010,3010,3010,0
|
|
20240712,202100,353627400,3010,3010,3010,3010,0
|
|
20240712,202000,353627400,3010,3010,3010,3010,0
|
|
20240712,201900,353627400,3010,3010,3010,3010,0
|
|
20240712,201800,353627400,3010,3010,3010,3010,0
|
|
20240712,201700,353627400,3010,3010,3010,3010,0
|
|
20240712,201600,353627400,3010,3010,3010,3010,0
|
|
20240712,201500,353627400,3010,3010,3010,3010,0
|
|
20240712,201400,353627400,3010,3010,3010,3010,0
|
|
20240712,201300,353627400,3010,3010,3010,3010,0
|
|
20240712,201200,353627400,3010,3010,3010,3010,0
|
|
20240712,201100,353627400,3010,3010,3010,3010,0
|
|
20240712,201000,353627400,3010,3010,3010,3010,0
|
|
20240712,200900,353627400,3010,3010,3010,3010,0
|
|
20240712,200800,353627400,3010,3010,3010,3010,0
|
|
20240712,200700,353627400,3010,3010,3010,3010,0
|
|
20240712,200600,353627400,3010,3010,3010,3010,0
|
|
20240712,200500,353627400,3010,3010,3010,3010,0
|
|
20240712,200400,353627400,3010,3010,3010,3010,0
|
|
20240712,200300,353627400,3010,3010,3010,3010,0
|
|
20240712,200200,353627400,3010,3010,3010,3010,0
|
|
20240712,200100,353627400,3010,3010,3010,3010,0
|
|
20240712,200000,353627400,3010,3010,3010,3010,0
|
|
20240712,195900,353627400,3010,3010,3010,3010,0
|
|
20240712,195800,353627400,3010,3010,3010,3010,0
|
|
20240712,195700,353627400,3010,3010,3010,3010,0
|
|
20240712,195600,353627400,3010,3010,3010,3010,0
|
|
20240712,195500,353627400,3010,3010,3010,3010,8022
|
|
20240712,195400,353627400,3010,3010,3010,3010,0
|
|
20240712,195300,353627400,3010,3010,3010,3010,0
|
|
20240712,195200,353627400,3010,3010,3010,3010,0
|
|
20240712,195100,353627400,3010,3010,3010,3010,0
|
|
20240712,195000,353627400,3010,3010,3010,3010,0
|
|
20240712,194900,353627400,3010,3010,3010,3010,0
|
|
20240712,194800,353627400,3010,3010,3010,3010,0
|
|
20240712,194700,353627400,3010,3010,3010,3010,0
|
|
20240712,194600,353627400,3010,3010,3010,3010,0
|
|
20240712,194500,353627400,3010,3010,3010,3010,0
|
|
20240712,194400,353627400,3010,3010,3010,3010,0
|
|
20240712,194300,353627400,3010,3010,3010,3010,0
|
|
20240712,194200,353627400,3010,3010,3010,3010,0
|
|
20240712,194100,353627400,3010,3010,3010,3010,0
|
|
20240712,194000,353627400,3010,3010,3010,3010,0
|
|
20240712,193900,353627400,3010,3010,3010,3010,0
|
|
20240712,193800,353627400,3010,3010,3010,3010,0
|
|
20240712,193700,353627400,3010,3010,3010,3010,0
|
|
20240712,193600,353627400,3010,3010,3010,3010,0
|
|
20240712,193500,353627400,3010,3010,3010,3010,0
|
|
20240712,193400,353627400,3010,3010,3010,3010,0
|
|
20240712,193300,353627400,3010,3010,3010,3010,0
|
|
20240712,193200,353627400,3010,3010,3010,3010,0
|
|
20240712,193100,353627400,3010,3010,3010,3010,0
|
|
20240712,193000,353627400,3010,3010,3010,3010,0
|
|
20240712,192900,353627400,3010,3010,3010,3010,0
|
|
20240712,192800,353627400,3010,3010,3010,3010,0
|
|
20240712,192700,353627400,3010,3010,3010,3010,0
|
|
20240712,192600,353627400,3010,3010,3010,3010,0
|
|
20240712,192500,353627400,3010,3010,3010,3010,8022
|
|
20240712,192400,353627400,3010,3010,3010,3010,0
|
|
20240712,192300,353627400,3010,3010,3010,3010,0
|
|
20240712,192200,353627400,3010,3010,3010,3010,0
|
|
20240712,192100,353627400,3010,3010,3010,3010,0
|
|
20240712,192000,353627400,3010,3010,3010,3010,0
|
|
20240712,191900,353627400,3010,3010,3010,3010,0
|
|
20240712,191800,353627400,3010,3010,3010,3010,0
|
|
20240712,191700,353627400,3010,3010,3010,3010,0
|
|
20240712,191600,353627400,3010,3010,3010,3010,0
|
|
20240712,191500,353627400,3010,3010,3010,3010,0
|
|
20240712,191400,353627400,3010,3010,3010,3010,0
|
|
20240712,191300,353627400,3010,3010,3010,3010,0
|
|
20240712,191200,353627400,3010,3010,3010,3010,0
|
|
20240712,191100,353627400,3010,3010,3010,3010,0
|
|
20240712,191000,353627400,3010,3010,3010,3010,0
|
|
20240712,190900,353627400,3010,3010,3010,3010,0
|
|
20240712,190800,353627400,3010,3010,3010,3010,0
|
|
20240712,190700,353627400,3010,3010,3010,3010,0
|
|
20240712,190600,353627400,3010,3010,3010,3010,0
|
|
20240712,190500,353627400,3010,3010,3010,3010,0
|
|
20240712,190400,353627400,3010,3010,3010,3010,0
|
|
20240712,190300,353627400,3010,3010,3010,3010,0
|
|
20240712,190200,353627400,3010,3010,3010,3010,0
|
|
20240712,190100,353627400,3010,3010,3010,3010,0
|
|
20240712,190000,353627400,3010,3010,3010,3010,0
|
|
20240712,185900,353627400,3010,3010,3010,3010,0
|
|
20240712,185800,353627400,3010,3010,3010,3010,0
|
|
20240712,185700,353627400,3010,3010,3010,3010,0
|
|
20240712,185600,353627400,3010,3010,3010,3010,0
|
|
20240712,185500,353627400,3010,3010,3010,3010,8022
|
|
20240712,185400,353627400,3010,3010,3010,3010,0
|
|
20240712,185300,353627400,3010,3010,3010,3010,0
|
|
20240712,185200,353627400,3010,3010,3010,3010,0
|
|
20240712,185100,353627400,3010,3010,3010,3010,0
|
|
20240712,185000,353627400,3010,3010,3010,3010,0
|
|
20240712,184900,353627400,3010,3010,3010,3010,0
|
|
20240712,184800,353627400,3010,3010,3010,3010,0
|
|
20240712,184700,353627400,3010,3010,3010,3010,0
|
|
20240712,184600,353627400,3010,3010,3010,3010,0
|
|
20240712,184500,353627400,3010,3010,3010,3010,0
|
|
20240712,184400,353627400,3010,3010,3010,3010,0
|
|
20240712,184300,353627400,3010,3010,3010,3010,0
|
|
20240712,184200,353627400,3010,3010,3010,3010,0
|
|
20240712,184100,353627400,3010,3010,3010,3010,0
|
|
20240712,184000,353627400,3010,3010,3010,3010,0
|
|
20240712,183900,353627400,3010,3010,3010,3010,0
|
|
20240712,183800,353627400,3010,3010,3010,3010,0
|
|
20240712,183700,353627400,3010,3010,3010,3010,0
|
|
20240712,183600,353627400,3010,3010,3010,3010,0
|
|
20240712,183500,353627400,3010,3010,3010,3010,0
|
|
20240712,183400,353627400,3010,3010,3010,3010,0
|
|
20240712,183300,353627400,3010,3010,3010,3010,0
|
|
20240712,183200,353627400,3010,3010,3010,3010,0
|
|
20240712,183100,353627400,3010,3010,3010,3010,0
|
|
20240712,183000,353627400,3010,3010,3010,3010,0
|
|
20240712,182900,353627400,3010,3010,3010,3010,0
|
|
20240712,182800,353627400,3010,3010,3010,3010,0
|
|
20240712,182700,353627400,3010,3010,3010,3010,0
|
|
20240712,182600,353627400,3010,3010,3010,3010,0
|
|
20240712,182500,353627400,3010,3010,3010,3010,8022
|
|
20240712,182400,353627400,3010,3010,3010,3010,0
|
|
20240712,182300,353627400,3010,3010,3010,3010,0
|
|
20240712,182200,353627400,3010,3010,3010,3010,0
|
|
20240712,182100,353627400,3010,3010,3010,3010,0
|
|
20240712,182000,353627400,3010,3010,3010,3010,0
|
|
20240712,181900,353627400,3010,3010,3010,3010,0
|
|
20240712,181800,353627400,3010,3010,3010,3010,0
|
|
20240712,181700,353627400,3010,3010,3010,3010,0
|
|
20240712,181600,353627400,3010,3010,3010,3010,0
|
|
20240712,181500,353627400,3010,3010,3010,3010,0
|
|
20240712,181400,353627400,3010,3010,3010,3010,0
|
|
20240712,181300,353627400,3010,3010,3010,3010,0
|
|
20240712,181200,353627400,3010,3010,3010,3010,0
|
|
20240712,181100,353627400,3010,3010,3010,3010,0
|
|
20240712,181000,353627400,3010,3010,3010,3010,0
|
|
20240712,180900,353627400,3010,3010,3010,3010,0
|
|
20240712,180800,353627400,3010,3010,3010,3010,0
|
|
20240712,180700,353627400,3010,3010,3010,3010,0
|
|
20240712,180600,353627400,3010,3010,3010,3010,0
|
|
20240712,180500,353627400,3010,3010,3010,3010,0
|
|
20240712,180400,353627400,3010,3010,3010,3010,0
|
|
20240712,180300,353627400,3010,3010,3010,3010,0
|
|
20240712,180200,353627400,3010,3010,3010,3010,0
|
|
20240712,180100,353627400,3010,3010,3010,3010,0
|
|
20240712,180000,353627400,3010,3010,3010,3010,0
|
|
20240712,175900,353627400,3010,3010,3010,3010,0
|
|
20240712,175800,353627400,3010,3010,3010,3010,0
|
|
20240712,175700,353627400,3010,3010,3010,3010,0
|
|
20240712,175600,353627400,3010,3010,3010,3010,0
|
|
20240712,175500,353627400,3010,3010,3010,3010,8022
|
|
20240712,175400,353627400,3010,3010,3010,3010,0
|
|
20240712,175300,353627400,3010,3010,3010,3010,0
|
|
20240712,175200,353627400,3010,3010,3010,3010,0
|
|
20240712,175100,353627400,3010,3010,3010,3010,0
|
|
20240712,175000,353627400,3010,3010,3010,3010,0
|
|
20240712,174900,353627400,3010,3010,3010,3010,0
|
|
20240712,174800,353627400,3010,3010,3010,3010,0
|
|
20240712,174700,353627400,3010,3010,3010,3010,0
|
|
20240712,174600,353627400,3010,3010,3010,3010,0
|
|
20240712,174500,353627400,3010,3010,3010,3010,0
|
|
20240712,174400,353627400,3010,3010,3010,3010,0
|
|
20240712,174300,353627400,3010,3010,3010,3010,0
|
|
20240712,174200,353627400,3010,3010,3010,3010,0
|
|
20240712,174100,353627400,3010,3010,3010,3010,0
|
|
20240712,174000,353627400,3010,3010,3010,3010,0
|
|
20240712,173900,353627400,3010,3010,3010,3010,0
|
|
20240712,173800,353627400,3010,3010,3010,3010,0
|
|
20240712,173700,353627400,3010,3010,3010,3010,0
|
|
20240712,173600,353627400,3010,3010,3010,3010,0
|
|
20240712,173500,353627400,3010,3010,3010,3010,0
|
|
20240712,173400,353627400,3010,3010,3010,3010,0
|
|
20240712,173300,353627400,3010,3010,3010,3010,0
|
|
20240712,173200,353627400,3010,3010,3010,3010,0
|
|
20240712,173100,353627400,3010,3010,3010,3010,0
|
|
20240712,173000,353627400,3010,3010,3010,3010,0
|
|
20240712,172900,353627400,3010,3010,3010,3010,0
|
|
20240712,172800,353627400,3010,3010,3010,3010,0
|
|
20240712,172700,353627400,3010,3010,3010,3010,0
|
|
20240712,172600,353627400,3010,3010,3010,3010,0
|
|
20240712,172500,353627400,3010,3010,3010,3010,8022
|
|
20240712,172400,353627400,3010,3010,3010,3010,0
|
|
20240712,172300,353627400,3010,3010,3010,3010,0
|
|
20240712,172200,353627400,3010,3010,3010,3010,0
|
|
20240712,172100,353627400,3010,3010,3010,3010,0
|
|
20240712,172000,353627400,3010,3010,3010,3010,0
|
|
20240712,171900,353627400,3010,3010,3010,3010,0
|
|
20240712,171800,353627400,3010,3010,3010,3010,0
|
|
20240712,171700,353627400,3010,3010,3010,3010,0
|
|
20240712,171600,353627400,3010,3010,3010,3010,0
|
|
20240712,171500,353627400,3010,3010,3010,3010,0
|
|
20240712,171400,353627400,3010,3010,3010,3010,0
|
|
20240712,171300,353627400,3010,3010,3010,3010,0
|
|
20240712,171200,353627400,3010,3010,3010,3010,0
|
|
20240712,171100,353627400,3010,3010,3010,3010,0
|
|
20240712,171000,353627400,3010,3010,3010,3010,0
|
|
20240712,170900,353627400,3010,3010,3010,3010,0
|
|
20240712,170800,353627400,3010,3010,3010,3010,0
|
|
20240712,170700,353627400,3010,3010,3010,3010,0
|
|
20240712,170600,353627400,3010,3010,3010,3010,0
|
|
20240712,170500,353627400,3010,3010,3010,3010,0
|
|
20240712,170400,353627400,3010,3010,3010,3010,0
|
|
20240712,170300,353627400,3010,3010,3010,3010,0
|
|
20240712,170200,353627400,3010,3010,3010,3010,0
|
|
20240712,170100,353627400,3010,3010,3010,3010,0
|
|
20240712,170000,353627400,3010,3010,3010,3010,0
|
|
20240712,165900,353627400,3010,3010,3010,3010,0
|
|
20240712,165800,353627400,3010,3010,3010,3010,0
|
|
20240712,165700,353627400,3010,3010,3010,3010,0
|
|
20240712,165600,353627400,3010,3010,3010,3010,0
|
|
20240712,165500,353627400,3010,3010,3010,3010,8022
|
|
20240712,165400,353627400,3010,3010,3010,3010,0
|
|
20240712,165300,353627400,3010,3010,3010,3010,0
|
|
20240712,165200,353627400,3010,3010,3010,3010,0
|
|
20240712,165100,353627400,3010,3010,3010,3010,0
|
|
20240712,165000,353627400,3010,3010,3010,3010,0
|
|
20240712,164900,353627400,3010,3010,3010,3010,0
|
|
20240712,164800,353627400,3010,3010,3010,3010,0
|
|
20240712,164700,353627400,3010,3010,3010,3010,0
|
|
20240712,164600,353627400,3010,3010,3010,3010,0
|
|
20240712,164500,353627400,3010,3010,3010,3010,0
|
|
20240712,164400,353627400,3010,3010,3010,3010,0
|
|
20240712,164300,353627400,3010,3010,3010,3010,0
|
|
20240712,164200,353627400,3010,3010,3010,3010,0
|
|
20240712,164100,353627400,3010,3010,3010,3010,0
|
|
20240712,164000,353627400,3010,3010,3010,3010,0
|
|
20240712,163900,353627400,3010,3010,3010,3010,0
|
|
20240712,163800,353627400,3010,3010,3010,3010,0
|
|
20240712,163700,353627400,3010,3010,3010,3010,0
|
|
20240712,163600,353627400,3010,3010,3010,3010,0
|
|
20240712,163500,353627400,3010,3010,3010,3010,0
|
|
20240712,163400,353627400,3010,3010,3010,3010,0
|
|
20240712,163300,353627400,3010,3010,3010,3010,0
|
|
20240712,163200,353627400,3010,3010,3010,3010,0
|
|
20240712,163100,353627400,3010,3010,3010,3010,0
|
|
20240712,163000,353627400,3010,3010,3010,3010,0
|
|
20240712,162900,353627400,3010,3010,3010,3010,0
|
|
20240712,162800,353627400,3010,3010,3010,3010,0
|
|
20240712,162700,353627400,3010,3010,3010,3010,0
|
|
20240712,162600,353627400,3010,3010,3010,3010,0
|
|
20240712,162500,353627400,3010,3010,3010,3010,8022
|
|
20240712,162400,353627400,3010,3010,3010,3010,0
|
|
20240712,162300,353627400,3010,3010,3010,3010,0
|
|
20240712,162200,353627400,3010,3010,3010,3010,0
|
|
20240712,162100,353627400,3010,3010,3010,3010,0
|
|
20240712,162000,353627400,3010,3010,3010,3010,0
|
|
20240712,161900,353627400,3010,3010,3010,3010,0
|
|
20240712,161800,353627400,3010,3010,3010,3010,0
|
|
20240712,161700,353627400,3010,3010,3010,3010,0
|
|
20240712,161600,353627400,3010,3010,3010,3010,0
|
|
20240712,161500,353627400,3010,3010,3010,3010,0
|
|
20240712,161400,353627400,3010,3010,3010,3010,0
|
|
20240712,161300,353627400,3010,3010,3010,3010,0
|
|
20240712,161200,353627400,3010,3010,3010,3010,0
|
|
20240712,161100,353627400,3010,3010,3010,3010,0
|
|
20240712,161000,353627400,3010,3010,3010,3010,0
|
|
20240712,160900,353627400,3010,3010,3010,3010,0
|
|
20240712,160800,353627400,3010,3010,3010,3010,0
|
|
20240712,160700,353627400,3010,3010,3010,3010,0
|
|
20240712,160600,353627400,3010,3010,3010,3010,0
|
|
20240712,160500,353627400,3010,3010,3010,3010,0
|
|
20240712,160400,353627400,3010,3010,3010,3010,0
|
|
20240712,160300,353627400,3010,3010,3010,3010,0
|
|
20240712,160200,353627400,3010,3010,3010,3010,0
|
|
20240712,160100,353627400,3010,3010,3010,3010,0
|
|
20240712,160000,353627400,3010,3010,3010,3010,0
|
|
20240712,155900,353627400,3010,3010,3010,3010,0
|
|
20240712,155800,353627400,3010,3010,3010,3010,0
|
|
20240712,155700,353627400,3010,3010,3010,3010,0
|
|
20240712,155600,353627400,3010,3010,3010,3010,0
|
|
20240712,155500,353627400,3010,3010,3010,3010,8022
|
|
20240712,155400,353627400,3010,3010,3010,3010,0
|
|
20240712,155300,353627400,3010,3010,3010,3010,0
|
|
20240712,155200,353627400,3010,3010,3010,3010,0
|
|
20240712,155100,353627400,3010,3010,3010,3010,0
|
|
20240712,155000,353627400,3010,3010,3010,3010,0
|
|
20240712,154900,353627400,3010,3010,3010,3010,0
|
|
20240712,154800,353627400,3010,3010,3010,3010,0
|
|
20240712,154700,353627400,3010,3010,3010,3010,0
|
|
20240712,154600,353627400,3010,3010,3010,3010,0
|
|
20240712,154500,353627400,3010,3010,3010,3010,0
|
|
20240712,154400,353627400,3010,3010,3010,3010,0
|
|
20240712,154300,353627400,3010,3010,3010,3010,0
|
|
20240712,154200,353627400,3010,3010,3010,3010,0
|
|
20240712,154100,353627400,3010,3010,3010,3010,0
|
|
20240712,154000,353627400,3010,3010,3010,3010,0
|
|
20240712,153900,353627400,3010,3010,3010,3010,0
|
|
20240712,153800,353627400,3010,3010,3010,3010,0
|
|
20240712,153700,353627400,3010,3010,3010,3010,0
|
|
20240712,153600,353627400,3010,3010,3010,3010,0
|
|
20240712,153500,353627400,3010,3010,3010,3010,0
|
|
20240712,153400,353627400,3010,3010,3010,3010,0
|
|
20240712,153300,353627400,3010,3010,3010,3010,0
|
|
20240712,153200,353627400,3010,3010,3010,3010,0
|
|
20240712,153100,353627400,3010,3010,3010,3010,0
|
|
20240712,153000,353627400,3010,3010,3010,3010,8022
|
|
20240712,152900,329481180,3010,3010,3010,3010,0
|
|
20240712,152800,329481180,3010,3010,3010,3010,0
|
|
20240712,152700,329481180,3010,3010,3010,3010,0
|
|
20240712,152600,329481180,3010,3010,3010,3010,0
|
|
20240712,152500,329481180,3010,3010,3010,3010,0
|
|
20240712,152400,329481180,3010,3010,3010,3010,0
|
|
20240712,152300,329481180,3010,3010,3010,3010,0
|
|
20240712,152200,329481180,3010,3010,3010,3010,0
|
|
20240712,152100,329481180,3010,3010,3010,3010,0
|
|
20240712,152000,329481180,3010,3010,3010,3010,0
|
|
20240712,151900,329481180,3010,3010,3010,3010,56
|
|
20240712,151800,329312620,3010,3010,3010,3010,54
|
|
20240712,151700,329150080,3010,3010,3010,3010,124
|
|
20240712,151600,328776840,3010,3010,3010,3010,148
|
|
20240712,151500,328331360,3010,3005,3010,3005,460
|
|
20240712,151400,326947695,3010,3010,3010,3010,240
|
|
20240712,151300,326225295,3010,3010,3010,3005,285
|
|
20240712,151200,325367745,3010,3010,3010,3010,285
|
|
20240712,151100,324509895,3010,3010,3010,3010,210
|
|
20240712,151000,323877795,3010,3010,3010,3010,245
|
|
20240712,150900,323140345,3010,3010,3010,3010,225
|
|
20240712,150800,322463095,3010,3010,3010,3010,279
|
|
20240712,150700,321623305,3010,3010,3010,3010,221
|
|
20240712,150600,320958095,3010,3010,3010,3010,239
|
|
20240712,150500,320238705,3010,3010,3010,3005,722
|
|
20240712,150400,318067985,3010,3010,3010,3005,2240
|
|
20240712,150300,311335585,3010,3010,3010,3010,221
|
|
20240712,150200,310670375,3010,3010,3010,3010,240
|
|
20240712,150100,309947975,3005,3005,3010,3005,14768
|
|
20240712,150000,265569115,3005,3005,3005,3005,344
|
|
20240712,145900,264535395,3005,3005,3005,3005,0
|
|
20240712,145800,264535395,3005,3005,3005,3005,0
|
|
20240712,145700,264535395,3005,3005,3005,3005,11
|
|
20240712,145600,264502340,3005,3005,3005,3005,501
|
|
20240712,145500,262996835,3005,3005,3005,3005,0
|
|
20240712,145400,262996835,3005,3005,3005,3005,5
|
|
20240712,145300,262981810,3005,3005,3005,3005,202
|
|
20240712,145200,262374800,3005,3000,3005,3000,403
|
|
20240712,145100,261165740,3005,3005,3005,3005,3
|
|
20240712,145000,261156725,3000,3000,3000,3000,0
|
|
20240712,144900,261156725,3000,3000,3000,3000,0
|
|
20240712,144800,261156725,3000,3000,3000,3000,0
|
|
20240712,144700,261156725,3000,3000,3000,3000,0
|
|
20240712,144600,261156725,3000,3000,3000,3000,1
|
|
20240712,144500,261153725,3005,3005,3005,3005,1
|
|
20240712,144400,261150720,3005,3005,3005,3005,395
|
|
20240712,144300,259963745,3005,3005,3005,3005,2
|
|
20240712,144200,259957735,3000,3000,3000,3000,0
|
|
20240712,144100,259957735,3000,3000,3000,3000,25
|
|
20240712,144000,259882735,3005,3005,3005,3005,0
|
|
20240712,143900,259882735,3005,3005,3005,3005,2
|
|
20240712,143800,259876725,3000,3000,3000,3000,0
|
|
20240712,143700,259876725,3000,3000,3000,3000,200
|
|
20240712,143600,259276725,3005,3005,3005,3005,0
|
|
20240712,143500,259276725,3005,3005,3005,3005,10
|
|
20240712,143400,259246675,3005,3005,3005,3005,84
|
|
20240712,143300,258994255,3005,3005,3005,3005,80
|
|
20240712,143200,258753855,3005,3005,3005,3005,1
|
|
20240712,143100,258750850,3005,3005,3005,3005,105
|
|
20240712,143000,258435325,3000,3000,3000,3000,0
|
|
20240712,142900,258435325,3000,3005,3005,3000,5
|
|
20240712,142800,258420315,3005,3005,3005,3005,0
|
|
20240712,142700,258420315,3005,3005,3005,3005,505
|
|
20240712,142600,256902790,3000,3000,3000,3000,3
|
|
20240712,142500,256893790,3005,3005,3005,3005,0
|
|
20240712,142400,256893790,3005,3005,3005,3005,2
|
|
20240712,142300,256887780,3000,3000,3000,3000,3
|
|
20240712,142200,256878780,3005,3005,3005,3005,2
|
|
20240712,142100,256872770,3005,3000,3005,3000,57
|
|
20240712,142000,256701670,3000,3000,3000,3000,3
|
|
20240712,141900,256692670,3005,3005,3005,3005,2
|
|
20240712,141800,256686660,3000,3000,3000,3000,3
|
|
20240712,141700,256677660,3005,3005,3005,3005,50
|
|
20240712,141600,256527410,3005,3005,3005,3005,0
|
|
20240712,141500,256527410,3005,3000,3005,3000,103
|
|
20240712,141400,256217910,3005,3005,3005,3005,1
|
|
20240712,141300,256214905,3005,3005,3005,3005,4
|
|
20240712,141200,256202885,3000,3000,3000,3000,3
|
|
20240712,141100,256193885,3005,3005,3005,3005,1
|
|
20240712,141000,256190880,3005,3005,3005,3005,2
|
|
20240712,140900,256184870,3000,3000,3000,3000,3
|
|
20240712,140800,256175870,3005,3005,3005,3005,500
|
|
20240712,140700,254673370,3005,3000,3005,3000,8
|
|
20240712,140600,254649360,3000,3000,3000,3000,503
|
|
20240712,140500,253140360,3000,3000,3000,3000,0
|
|
20240712,140400,253140360,3000,3000,3000,3000,5451
|
|
20240712,140300,236787360,3000,3000,3000,3000,3
|
|
20240712,140200,236778360,3005,3005,3005,3005,0
|
|
20240712,140100,236778360,3005,3005,3005,3005,0
|
|
20240712,140000,236778360,3005,3000,3005,3000,8
|
|
20240712,135900,236754335,3000,3000,3000,3000,0
|
|
20240712,135800,236754335,3000,3000,3000,3000,0
|
|
20240712,135700,236754335,3000,3000,3000,3000,3
|
|
20240712,135600,236745335,3005,3000,3005,3000,11
|
|
20240712,135500,236712330,3005,3005,3005,3005,5
|
|
20240712,135400,236697305,3005,3000,3005,3000,5
|
|
20240712,135300,236682295,3005,3005,3005,3000,115
|
|
20240712,135200,236337220,3000,3000,3000,3000,622
|
|
20240712,135100,234471220,3000,3000,3000,3000,2
|
|
20240712,135000,234465220,3005,3005,3005,3005,0
|
|
20240712,134900,234465220,3005,3005,3005,3005,50
|
|
20240712,134800,234314970,3000,3000,3000,3000,3
|
|
20240712,134700,234305970,3000,3000,3000,3000,0
|
|
20240712,134600,234305970,3000,3000,3000,3000,0
|
|
20240712,134500,234305970,3000,3000,3000,3000,3
|
|
20240712,134400,234296970,3000,3000,3000,3000,0
|
|
20240712,134300,234296970,3000,3000,3000,3000,0
|
|
20240712,134200,234296970,3000,3000,3000,3000,203
|
|
20240712,134100,233687970,3000,3000,3000,3000,0
|
|
20240712,134000,233687970,3000,3000,3000,3000,0
|
|
20240712,133900,233687970,3000,3000,3000,3000,3
|
|
20240712,133800,233678970,3005,3005,3005,3005,1
|
|
20240712,133700,233675965,3005,3005,3005,3005,2
|
|
20240712,133600,233669955,3000,3000,3000,3000,3
|
|
20240712,133500,233660955,3005,3005,3005,3005,100
|
|
20240712,133400,233360455,3000,3000,3000,3000,0
|
|
20240712,133300,233360455,3000,3000,3000,3000,3
|
|
20240712,133200,233351455,3000,3000,3000,3000,0
|
|
20240712,133100,233351455,3000,3000,3000,3000,0
|
|
20240712,133000,233351455,3000,3005,3005,3000,6
|
|
20240712,132900,233333440,3005,3005,3005,3005,0
|
|
20240712,132800,233333440,3005,3005,3005,3005,0
|
|
20240712,132700,233333440,3005,3000,3005,3000,5
|
|
20240712,132600,233318430,3005,3005,3005,3005,0
|
|
20240712,132500,233318430,3005,3005,3005,3005,0
|
|
20240712,132400,233318430,3005,3005,3005,3000,7
|
|
20240712,132300,233297410,3000,3000,3000,3000,0
|
|
20240712,132200,233297410,3000,3000,3000,3000,0
|
|
20240712,132100,233297410,3000,3000,3000,3000,3
|
|
20240712,132000,233288410,3005,3005,3005,3005,334
|
|
20240712,131900,232284740,3000,3000,3000,3000,0
|
|
20240712,131800,232284740,3000,3000,3000,3000,3
|
|
20240712,131700,232275740,3000,3000,3000,3000,0
|
|
20240712,131600,232275740,3000,3000,3000,3000,0
|
|
20240712,131500,232275740,3000,3000,3000,3000,3
|
|
20240712,131400,232266740,3005,3005,3005,3005,38
|
|
20240712,131300,232152550,3005,3005,3005,3005,33
|
|
20240712,131200,232053385,3000,3000,3000,3000,5
|
|
20240712,131100,232038385,3005,3005,3005,3005,0
|
|
20240712,131000,232038385,3005,3005,3005,3005,1
|
|
20240712,130900,232035380,3000,3000,3000,3000,4077
|
|
20240712,130800,219804380,3005,3005,3005,3005,15
|
|
20240712,130700,219759305,3000,3000,3000,3000,0
|
|
20240712,130600,219759305,3000,3005,3005,3000,603
|
|
20240712,130500,217949805,3005,3005,3005,3005,1
|
|
20240712,130400,217946800,3000,3000,3000,3000,32
|
|
20240712,130300,217850800,3005,3005,3005,3000,6
|
|
20240712,130200,217832785,3005,3005,3005,3005,102
|
|
20240712,130100,217526275,3005,3005,3005,3005,4
|
|
20240712,130000,217514255,3005,3000,3005,3000,6
|
|
20240712,125900,217496240,3005,3005,3005,3005,2
|
|
20240712,125800,217490230,3005,3005,3005,3005,2
|
|
20240712,125700,217484220,3000,3000,3000,3000,3
|
|
20240712,125600,217475220,3000,3000,3000,3000,0
|
|
20240712,125500,217475220,3000,3000,3000,3000,0
|
|
20240712,125400,217475220,3000,3005,3005,3000,5
|
|
20240712,125300,217460210,3005,3005,3005,3005,1
|
|
20240712,125200,217457205,3000,3000,3000,3000,0
|
|
20240712,125100,217457205,3000,3000,3000,3000,3
|
|
20240712,125000,217448205,3005,3005,3005,3005,2
|
|
20240712,124900,217442195,3000,3000,3000,3000,0
|
|
20240712,124800,217442195,3000,3005,3005,3000,7
|
|
20240712,124700,217421175,3005,3005,3005,3005,2
|
|
20240712,124600,217415165,3005,3005,3005,3005,0
|
|
20240712,124500,217415165,3005,3000,3005,3000,1504
|
|
20240712,124400,212903160,3005,3005,3005,3005,0
|
|
20240712,124300,212903160,3005,3005,3005,3005,1
|
|
20240712,124200,212900155,3005,3000,3005,3000,5
|
|
20240712,124100,212885145,3000,3000,3000,3000,0
|
|
20240712,124000,212885145,3000,3000,3000,3000,0
|
|
20240712,123900,212885145,3000,3000,3000,3000,155
|
|
20240712,123800,212420145,3005,3005,3005,3005,1
|
|
20240712,123700,212417140,3005,3005,3005,3005,26
|
|
20240712,123600,212339010,3000,3000,3000,3000,3
|
|
20240712,123500,212330010,3005,3005,3005,3005,2
|
|
20240712,123400,212324000,3000,3000,3000,3000,0
|
|
20240712,123300,212324000,3000,3000,3000,3000,3
|
|
20240712,123200,212315000,3000,3000,3000,3000,0
|
|
20240712,123100,212315000,3000,3000,3000,3000,11
|
|
20240712,123000,212282000,3000,3000,3000,3000,3
|
|
20240712,122900,212273000,3005,3005,3005,3005,0
|
|
20240712,122800,212273000,3005,3005,3005,3005,0
|
|
20240712,122700,212273000,3005,3000,3005,3000,451
|
|
20240712,122600,210919990,3000,3000,3000,3000,0
|
|
20240712,122500,210919990,3000,3000,3000,3000,0
|
|
20240712,122400,210919990,3000,3000,3000,3000,3
|
|
20240712,122300,210910990,3005,3005,3005,3005,0
|
|
20240712,122200,210910990,3005,3005,3005,3005,0
|
|
20240712,122100,210910990,3005,3000,3005,3000,7
|
|
20240712,122000,210889970,3000,3000,3000,3000,0
|
|
20240712,121900,210889970,3000,3000,3000,3000,0
|
|
20240712,121800,210889970,3000,3005,3005,3000,5
|
|
20240712,121700,210874960,3005,3005,3005,3005,6
|
|
20240712,121600,210856930,3000,3000,3000,3000,0
|
|
20240712,121500,210856930,3000,3005,3005,3000,6
|
|
20240712,121400,210838915,3005,3005,3005,3005,3
|
|
20240712,121300,210829900,3005,3005,3005,3005,2
|
|
20240712,121200,210823890,3005,3005,3005,3000,5
|
|
20240712,121100,210808880,3005,3005,3005,3005,11
|
|
20240712,121000,210775825,3005,3005,3005,3005,3
|
|
20240712,120900,210766810,3005,3005,3005,3000,207
|
|
20240712,120800,210144790,3005,3005,3005,3005,3
|
|
20240712,120700,210135775,3005,3005,3005,3005,1
|
|
20240712,120600,210132770,3005,3005,3005,3000,17
|
|
20240712,120500,210081700,3005,3005,3005,3005,20
|
|
20240712,120400,210021600,3005,3005,3005,3005,21
|
|
20240712,120300,209958495,3005,3005,3005,3000,10
|
|
20240712,120200,209928460,3005,3005,3005,3005,1
|
|
20240712,120100,209925455,3005,3005,3005,3005,11
|
|
20240712,120000,209892400,3000,3000,3000,3000,3
|
|
20240712,115900,209883400,3005,3005,3005,3005,1
|
|
20240712,115800,209880395,3000,3000,3000,3000,10
|
|
20240712,115700,209850395,3000,3005,3005,3000,4
|
|
20240712,115600,209838390,3005,3005,3005,3005,1
|
|
20240712,115500,209835385,3000,3000,3000,3000,2
|
|
20240712,115400,209829385,3000,3000,3000,3000,3
|
|
20240712,115300,209820385,3005,3005,3005,3005,35
|
|
20240712,115200,209715210,3005,3005,3005,3005,500
|
|
20240712,115100,208212710,3000,3000,3000,3000,3
|
|
20240712,115000,208203710,3005,3005,3005,3005,2
|
|
20240712,114900,208197700,3000,3000,3000,3000,0
|
|
20240712,114800,208197700,3000,3005,3005,3000,34
|
|
20240712,114700,208095545,3005,3005,3005,3005,10
|
|
20240712,114600,208065495,3005,3005,3005,3005,2
|
|
20240712,114500,208059485,3000,3000,3000,3000,2
|
|
20240712,114400,208053485,3005,3005,3005,3005,66
|
|
20240712,114300,207855155,3005,3000,3005,3000,105
|
|
20240712,114200,207539645,3005,3005,3005,3005,100
|
|
20240712,114100,207239145,3005,3005,3005,3005,13
|
|
20240712,114000,207200080,3000,3000,3000,3000,3
|
|
20240712,113900,207191080,3005,3005,3005,3005,1
|
|
20240712,113800,207188075,3005,3005,3005,3005,11
|
|
20240712,113700,207155020,3000,3000,3000,3000,3
|
|
20240712,113600,207146020,3005,3005,3005,3005,5
|
|
20240712,113500,207130995,3005,3005,3005,3005,50
|
|
20240712,113400,206980745,3005,3000,3005,3000,13
|
|
20240712,113300,206941695,3005,3005,3005,3005,0
|
|
20240712,113200,206941695,3005,3000,3005,3000,15
|
|
20240712,113100,206896645,3000,3000,3005,3000,52
|
|
20240712,113000,206740425,3005,3005,3005,3005,10
|
|
20240712,112900,206710375,3005,3005,3005,3005,1
|
|
20240712,112800,206707370,3000,3000,3000,3000,3
|
|
20240712,112700,206698370,3005,3005,3005,3005,16
|
|
20240712,112600,206650290,3005,3005,3005,3005,0
|
|
20240712,112500,206650290,3005,3000,3005,3000,4
|
|
20240712,112400,206638285,3000,3000,3000,3000,0
|
|
20240712,112300,206638285,3000,3000,3000,3000,0
|
|
20240712,112200,206638285,3000,3000,3000,3000,3
|
|
20240712,112100,206629285,3000,3000,3000,3000,0
|
|
20240712,112000,206629285,3000,3000,3000,3000,0
|
|
20240712,111900,206629285,3000,3000,3000,3000,3
|
|
20240712,111800,206620285,3005,3005,3005,3005,1
|
|
20240712,111700,206617280,3000,3005,3005,3000,910
|
|
20240712,111600,203887230,2995,2995,2995,2995,3
|
|
20240712,111500,203878245,3000,3000,3000,3000,0
|
|
20240712,111400,203878245,3000,3000,3000,3000,0
|
|
20240712,111300,203878245,3000,3000,3000,3000,668
|
|
20240712,111200,201874245,3000,3000,3000,3000,73
|
|
20240712,111100,201655245,3000,3000,3000,3000,329
|
|
20240712,111000,200668245,3005,3000,3005,3000,4
|
|
20240712,110900,200656240,3000,3000,3000,3000,2675
|
|
20240712,110800,192631240,3000,3000,3000,3000,0
|
|
20240712,110700,192631240,3000,3000,3000,3000,2
|
|
20240712,110600,192625240,3005,3005,3005,3005,0
|
|
20240712,110500,192625240,3005,3005,3005,3005,0
|
|
20240712,110400,192625240,3005,3000,3005,3000,4
|
|
20240712,110300,192613235,3005,3005,3005,3005,1
|
|
20240712,110200,192610230,3000,3000,3000,3000,192
|
|
20240712,110100,192034230,3005,3005,3005,3005,20
|
|
20240712,110000,191974130,3005,3005,3005,3005,0
|
|
20240712,105900,191974130,3005,3005,3005,3005,0
|
|
20240712,105800,191974130,3005,3000,3005,3000,197
|
|
20240712,105700,191382950,3005,3005,3005,3005,10
|
|
20240712,105600,191352900,3005,3005,3005,3005,0
|
|
20240712,105500,191352900,3005,3005,3005,3005,100
|
|
20240712,105400,191052400,3005,3005,3005,3005,3
|
|
20240712,105300,191043385,3005,3005,3005,3005,1000
|
|
20240712,105200,188038385,3010,3010,3010,3010,0
|
|
20240712,105100,188038385,3010,3010,3010,3010,0
|
|
20240712,105000,188038385,3010,3010,3010,3010,0
|
|
20240712,104900,188038385,3010,3010,3010,3010,0
|
|
20240712,104800,188038385,3010,3010,3010,3010,1
|
|
20240712,104700,188035375,3010,3010,3010,3010,17
|
|
20240712,104600,187984205,3010,3010,3010,3010,1
|
|
20240712,104500,187981195,3010,3010,3010,3010,0
|
|
20240712,104400,187981195,3010,3010,3010,3010,51
|
|
20240712,104300,187827685,3000,3000,3000,3000,0
|
|
20240712,104200,187827685,3000,3010,3010,3000,516
|
|
20240712,104100,186279525,3010,3010,3010,3010,0
|
|
20240712,104000,186279525,3010,3010,3010,3010,0
|
|
20240712,103900,186279525,3010,3010,3010,3010,0
|
|
20240712,103800,186279525,3010,3010,3010,3010,0
|
|
20240712,103700,186279525,3010,3010,3010,3010,0
|
|
20240712,103600,186279525,3010,3010,3010,3010,0
|
|
20240712,103500,186279525,3010,3010,3010,3010,0
|
|
20240712,103400,186279525,3010,3010,3010,3010,0
|
|
20240712,103300,186279525,3010,3010,3010,3010,0
|
|
20240712,103200,186279525,3010,3010,3010,3010,0
|
|
20240712,103100,186279525,3010,3010,3010,3010,16
|
|
20240712,103000,186231365,3010,3005,3010,3000,22632
|
|
20240712,102900,118325220,3010,3010,3010,3010,129
|
|
20240712,102800,117936930,3010,3010,3010,3010,0
|
|
20240712,102700,117936930,3010,3010,3010,3010,5
|
|
20240712,102600,117921880,3010,3010,3010,3010,11
|
|
20240712,102500,117888770,3010,3010,3010,3010,90
|
|
20240712,102400,117617870,3010,3010,3010,3010,70
|
|
20240712,102300,117407170,3010,3010,3010,3010,102
|
|
20240712,102200,117100150,3010,3010,3010,3010,264
|
|
20240712,102100,116305510,3005,3010,3010,3005,150
|
|
20240712,102000,115854260,3010,3010,3010,3010,50
|
|
20240712,101900,115703760,3010,3010,3010,3010,0
|
|
20240712,101800,115703760,3010,3005,3010,3005,101
|
|
20240712,101700,115399755,3005,3005,3005,3005,0
|
|
20240712,101600,115399755,3005,3005,3005,3005,0
|
|
20240712,101500,115399755,3005,3005,3005,3005,1
|
|
20240712,101400,115396750,3010,3010,3010,3010,3
|
|
20240712,101300,115387720,3010,3010,3010,3010,0
|
|
20240712,101200,115387720,3010,3010,3010,3010,0
|
|
20240712,101100,115387720,3010,3010,3010,3010,301
|
|
20240712,101000,114481710,3010,3010,3010,3010,0
|
|
20240712,100900,114481710,3010,3010,3010,3010,2
|
|
20240712,100800,114475690,3010,3010,3010,3010,0
|
|
20240712,100700,114475690,3010,3010,3010,3005,231
|
|
20240712,100600,113780450,3010,3010,3010,3010,0
|
|
20240712,100500,113780450,3010,3010,3010,3010,1
|
|
20240712,100400,113777440,3010,3010,3010,3010,7
|
|
20240712,100300,113756370,3010,3010,3010,3010,3
|
|
20240712,100200,113747340,3010,3010,3010,3010,5
|
|
20240712,100100,113732290,3010,3010,3010,3010,1
|
|
20240712,100000,113729280,3010,3010,3010,3010,0
|
|
20240712,095900,113729280,3010,3010,3010,3010,2
|
|
20240712,095800,113723260,3005,3010,3010,3005,4787
|
|
20240712,095700,99329890,3010,3010,3010,3010,20
|
|
20240712,095600,99269690,3010,3010,3010,3010,9
|
|
20240712,095500,99242600,3010,3005,3010,3005,26
|
|
20240712,095400,99164385,3005,3010,3010,3005,992
|
|
20240712,095300,96183420,3010,3010,3010,3010,6
|
|
20240712,095200,96165360,3010,3010,3010,3010,30
|
|
20240712,095100,96075060,3010,3010,3010,3010,0
|
|
20240712,095000,96075060,3010,3010,3010,3010,50
|
|
20240712,094900,95924560,3010,3010,3010,3010,105
|
|
20240712,094800,95608510,3005,3010,3010,3005,632
|
|
20240712,094700,93708695,3010,3000,3010,3000,606
|
|
20240712,094600,91884665,3010,3010,3010,3010,2
|
|
20240712,094500,91878645,3010,3010,3010,3010,18
|
|
20240712,094400,91824465,3010,3010,3010,3010,41
|
|
20240712,094300,91701055,3000,3010,3010,3000,5637
|
|
20240712,094200,74763875,3010,3010,3010,3010,127
|
|
20240712,094100,74381605,3005,3005,3005,3005,1
|
|
20240712,094000,74378600,3010,3010,3010,3010,1
|
|
20240712,093900,74375590,3010,3010,3010,3010,23
|
|
20240712,093800,74306360,3010,3010,3010,3010,361
|
|
20240712,093700,73219750,3010,3010,3010,3005,56
|
|
20240712,093600,73051200,3010,3015,3015,3005,420
|
|
20240712,093500,71786860,3010,3010,3015,3010,11944
|
|
20240712,093400,35824270,3010,3010,3010,3010,5
|
|
20240712,093300,35809220,3010,3010,3010,3010,2
|
|
20240712,093200,35803200,3005,3005,3005,3005,3000
|
|
20240712,093100,26788200,3010,3010,3010,3010,10
|
|
20240712,093000,26758100,3010,3010,3010,3010,15
|
|
20240712,092900,26712950,3010,3010,3010,3010,100
|
|
20240712,092800,26411950,3010,3010,3010,3010,23
|
|
20240712,092700,26342720,3010,3010,3010,3010,10
|
|
20240712,092600,26312620,3010,3010,3010,3010,0
|
|
20240712,092500,26312620,3010,3010,3010,3010,272
|
|
20240712,092400,25493900,3015,3010,3015,3010,26
|
|
20240712,092300,25415520,3015,3010,3015,3010,2987
|
|
20240712,092200,16424610,3010,3010,3010,3010,101
|
|
20240712,092100,16120600,3010,3010,3010,3010,2
|
|
20240712,092000,16114580,3005,3010,3010,3005,13
|
|
20240712,091900,16075460,3010,3010,3010,3010,1
|
|
20240712,091800,16072450,3010,3010,3010,3005,1735
|
|
20240712,091700,10855920,3010,3010,3010,3010,3
|
|
20240712,091600,10846890,3010,3005,3010,3005,603
|
|
20240712,091500,9034860,3005,3010,3010,3005,115
|
|
20240712,091400,8689210,3010,3010,3010,3010,0
|
|
20240712,091300,8689210,3010,3010,3010,3010,52
|
|
20240712,091200,8532690,3010,3010,3010,3010,1
|
|
20240712,091100,8529680,3010,3010,3010,3010,7
|
|
20240712,091000,8508610,3010,3010,3010,3000,60
|
|
20240712,090900,8328025,3010,3010,3010,3010,4
|
|
20240712,090800,8315985,3010,3010,3010,3010,2
|
|
20240712,090700,8309965,3010,3010,3010,3010,1
|
|
20240712,090600,8306955,3010,3000,3010,3000,1229
|
|
20240712,090500,4619935,3000,3010,3010,3000,277
|
|
20240712,090400,3788925,3000,3010,3010,3000,6
|
|
20240712,090300,3770915,3010,3000,3010,3000,301
|
|
20240712,090200,2867905,3010,3000,3010,3000,321
|
|
20240712,090100,1904755,3005,3005,3005,3005,115
|
|
20240712,090000,1559180,3010,3010,3010,3010,518
|