589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184600,45587850,5570,5570,5570,5570,77
|
|
20240716,184500,45587850,5570,5570,5570,5570,0
|
|
20240716,184400,45587850,5570,5570,5570,5570,0
|
|
20240716,184300,45587850,5570,5570,5570,5570,0
|
|
20240716,184200,45587850,5570,5570,5570,5570,0
|
|
20240716,184100,45587850,5570,5570,5570,5570,0
|
|
20240716,184000,45587850,5570,5570,5570,5570,0
|
|
20240716,183900,45587850,5570,5570,5570,5570,0
|
|
20240716,183800,45587850,5570,5570,5570,5570,0
|
|
20240716,183700,45587850,5570,5570,5570,5570,0
|
|
20240716,183600,45587850,5570,5570,5570,5570,0
|
|
20240716,183500,45587850,5570,5570,5570,5570,0
|
|
20240716,183400,45587850,5570,5570,5570,5570,0
|
|
20240716,183300,45587850,5570,5570,5570,5570,0
|
|
20240716,183200,45587850,5570,5570,5570,5570,0
|
|
20240716,183100,45587850,5570,5570,5570,5570,0
|
|
20240716,183000,45587850,5570,5570,5570,5570,0
|
|
20240716,182900,45587850,5570,5570,5570,5570,0
|
|
20240716,182800,45587850,5570,5570,5570,5570,0
|
|
20240716,182700,45587850,5570,5570,5570,5570,0
|
|
20240716,182600,45587850,5570,5570,5570,5570,0
|
|
20240716,182500,45587850,5570,5570,5570,5570,0
|
|
20240716,182400,45587850,5570,5570,5570,5570,0
|
|
20240716,182300,45587850,5570,5570,5570,5570,0
|
|
20240716,182200,45587850,5570,5570,5570,5570,0
|
|
20240716,182100,45587850,5570,5570,5570,5570,0
|
|
20240716,182000,45587850,5570,5570,5570,5570,0
|
|
20240716,181900,45587850,5570,5570,5570,5570,0
|
|
20240716,181800,45587850,5570,5570,5570,5570,0
|
|
20240716,181700,45587850,5570,5570,5570,5570,0
|
|
20240716,181600,45587850,5570,5570,5570,5570,77
|
|
20240716,181500,45587850,5570,5570,5570,5570,0
|
|
20240716,181400,45587850,5570,5570,5570,5570,0
|
|
20240716,181300,45587850,5570,5570,5570,5570,0
|
|
20240716,181200,45587850,5570,5570,5570,5570,0
|
|
20240716,181100,45587850,5570,5570,5570,5570,0
|
|
20240716,181000,45587850,5570,5570,5570,5570,0
|
|
20240716,180900,45587850,5570,5570,5570,5570,0
|
|
20240716,180800,45587850,5570,5570,5570,5570,0
|
|
20240716,180700,45587850,5570,5570,5570,5570,0
|
|
20240716,180600,45587850,5570,5570,5570,5570,0
|
|
20240716,180500,45587850,5570,5570,5570,5570,0
|
|
20240716,180400,45587850,5570,5570,5570,5570,0
|
|
20240716,180300,45587850,5570,5570,5570,5570,0
|
|
20240716,180200,45587850,5570,5570,5570,5570,0
|
|
20240716,180100,45587850,5570,5570,5570,5570,0
|
|
20240716,180000,45587850,5570,5570,5570,5570,0
|
|
20240716,175900,45587850,5570,5570,5570,5570,0
|
|
20240716,175800,45587850,5570,5570,5570,5570,0
|
|
20240716,175700,45587850,5570,5570,5570,5570,0
|
|
20240716,175600,45587850,5570,5570,5570,5570,0
|
|
20240716,175500,45587850,5570,5570,5570,5570,0
|
|
20240716,175400,45587850,5570,5570,5570,5570,0
|
|
20240716,175300,45587850,5570,5570,5570,5570,0
|
|
20240716,175200,45587850,5570,5570,5570,5570,0
|
|
20240716,175100,45587850,5570,5570,5570,5570,0
|
|
20240716,175000,45587850,5570,5570,5570,5570,0
|
|
20240716,174900,45587850,5570,5570,5570,5570,0
|
|
20240716,174800,45587850,5570,5570,5570,5570,0
|
|
20240716,174700,45587850,5570,5570,5570,5570,0
|
|
20240716,174600,45587850,5570,5570,5570,5570,77
|
|
20240716,174500,45587850,5570,5570,5570,5570,0
|
|
20240716,174400,45587850,5570,5570,5570,5570,0
|
|
20240716,174300,45587850,5570,5570,5570,5570,0
|
|
20240716,174200,45587850,5570,5570,5570,5570,0
|
|
20240716,174100,45587850,5570,5570,5570,5570,0
|
|
20240716,174000,45587850,5570,5570,5570,5570,0
|
|
20240716,173900,45587850,5570,5570,5570,5570,0
|
|
20240716,173800,45587850,5570,5570,5570,5570,0
|
|
20240716,173700,45587850,5570,5570,5570,5570,0
|
|
20240716,173600,45587850,5570,5570,5570,5570,0
|
|
20240716,173500,45587850,5570,5570,5570,5570,0
|
|
20240716,173400,45587850,5570,5570,5570,5570,0
|
|
20240716,173300,45587850,5570,5570,5570,5570,0
|
|
20240716,173200,45587850,5570,5570,5570,5570,0
|
|
20240716,173100,45587850,5570,5570,5570,5570,0
|
|
20240716,173000,45587850,5570,5570,5570,5570,0
|
|
20240716,172900,45587850,5570,5570,5570,5570,0
|
|
20240716,172800,45587850,5570,5570,5570,5570,0
|
|
20240716,172700,45587850,5570,5570,5570,5570,0
|
|
20240716,172600,45587850,5570,5570,5570,5570,0
|
|
20240716,172500,45587850,5570,5570,5570,5570,0
|
|
20240716,172400,45587850,5570,5570,5570,5570,0
|
|
20240716,172300,45587850,5570,5570,5570,5570,0
|
|
20240716,172200,45587850,5570,5570,5570,5570,0
|
|
20240716,172100,45587850,5570,5570,5570,5570,0
|
|
20240716,172000,45587850,5570,5570,5570,5570,0
|
|
20240716,171900,45587850,5570,5570,5570,5570,0
|
|
20240716,171800,45587850,5570,5570,5570,5570,0
|
|
20240716,171700,45587850,5570,5570,5570,5570,0
|
|
20240716,171600,45587850,5570,5570,5570,5570,77
|
|
20240716,171500,45587850,5570,5570,5570,5570,0
|
|
20240716,171400,45587850,5570,5570,5570,5570,0
|
|
20240716,171300,45587850,5570,5570,5570,5570,0
|
|
20240716,171200,45587850,5570,5570,5570,5570,0
|
|
20240716,171100,45587850,5570,5570,5570,5570,0
|
|
20240716,171000,45587850,5570,5570,5570,5570,0
|
|
20240716,170900,45587850,5570,5570,5570,5570,0
|
|
20240716,170800,45587850,5570,5570,5570,5570,0
|
|
20240716,170700,45587850,5570,5570,5570,5570,0
|
|
20240716,170600,45587850,5570,5570,5570,5570,0
|
|
20240716,170500,45587850,5570,5570,5570,5570,0
|
|
20240716,170400,45587850,5570,5570,5570,5570,0
|
|
20240716,170300,45587850,5570,5570,5570,5570,0
|
|
20240716,170200,45587850,5570,5570,5570,5570,0
|
|
20240716,170100,45587850,5570,5570,5570,5570,0
|
|
20240716,170000,45587850,5570,5570,5570,5570,0
|
|
20240716,165900,45587850,5570,5570,5570,5570,0
|
|
20240716,165800,45587850,5570,5570,5570,5570,0
|
|
20240716,165700,45587850,5570,5570,5570,5570,0
|
|
20240716,165600,45587850,5570,5570,5570,5570,0
|
|
20240716,165500,45587850,5570,5570,5570,5570,0
|
|
20240716,165400,45587850,5570,5570,5570,5570,0
|
|
20240716,165300,45587850,5570,5570,5570,5570,0
|
|
20240716,165200,45587850,5570,5570,5570,5570,0
|
|
20240716,165100,45587850,5570,5570,5570,5570,0
|
|
20240716,165000,45587850,5570,5570,5570,5570,0
|
|
20240716,164900,45587850,5570,5570,5570,5570,0
|
|
20240716,164800,45587850,5570,5570,5570,5570,0
|
|
20240716,164700,45587850,5570,5570,5570,5570,0
|
|
20240716,164600,45587850,5570,5570,5570,5570,77
|
|
20240716,164500,45587850,5570,5570,5570,5570,0
|
|
20240716,164400,45587850,5570,5570,5570,5570,0
|
|
20240716,164300,45587850,5570,5570,5570,5570,0
|
|
20240716,164200,45587850,5570,5570,5570,5570,0
|
|
20240716,164100,45587850,5570,5570,5570,5570,0
|
|
20240716,164000,45587850,5570,5570,5570,5570,0
|
|
20240716,163900,45587850,5570,5570,5570,5570,0
|
|
20240716,163800,45587850,5570,5570,5570,5570,0
|
|
20240716,163700,45587850,5570,5570,5570,5570,0
|
|
20240716,163600,45587850,5570,5570,5570,5570,0
|
|
20240716,163500,45587850,5570,5570,5570,5570,0
|
|
20240716,163400,45587850,5570,5570,5570,5570,0
|
|
20240716,163300,45587850,5570,5570,5570,5570,0
|
|
20240716,163200,45587850,5570,5570,5570,5570,0
|
|
20240716,163100,45587850,5570,5570,5570,5570,0
|
|
20240716,163000,45587850,5570,5570,5570,5570,0
|
|
20240716,162900,45587850,5570,5570,5570,5570,0
|
|
20240716,162800,45587850,5570,5570,5570,5570,0
|
|
20240716,162700,45587850,5570,5570,5570,5570,0
|
|
20240716,162600,45587850,5570,5570,5570,5570,0
|
|
20240716,162500,45587850,5570,5570,5570,5570,0
|
|
20240716,162400,45587850,5570,5570,5570,5570,0
|
|
20240716,162300,45587850,5570,5570,5570,5570,0
|
|
20240716,162200,45587850,5570,5570,5570,5570,0
|
|
20240716,162100,45587850,5570,5570,5570,5570,0
|
|
20240716,162000,45587850,5570,5570,5570,5570,0
|
|
20240716,161900,45587850,5570,5570,5570,5570,0
|
|
20240716,161800,45587850,5570,5570,5570,5570,0
|
|
20240716,161700,45587850,5570,5570,5570,5570,0
|
|
20240716,161600,45587850,5570,5570,5570,5570,77
|
|
20240716,161500,45587850,5570,5570,5570,5570,0
|
|
20240716,161400,45587850,5570,5570,5570,5570,0
|
|
20240716,161300,45587850,5570,5570,5570,5570,0
|
|
20240716,161200,45587850,5570,5570,5570,5570,0
|
|
20240716,161100,45587850,5570,5570,5570,5570,0
|
|
20240716,161000,45587850,5570,5570,5570,5570,0
|
|
20240716,160900,45587850,5570,5570,5570,5570,0
|
|
20240716,160800,45587850,5570,5570,5570,5570,0
|
|
20240716,160700,45587850,5570,5570,5570,5570,0
|
|
20240716,160600,45587850,5570,5570,5570,5570,0
|
|
20240716,160500,45587850,5570,5570,5570,5570,0
|
|
20240716,160400,45587850,5570,5570,5570,5570,0
|
|
20240716,160300,45587850,5570,5570,5570,5570,0
|
|
20240716,160200,45587850,5570,5570,5570,5570,0
|
|
20240716,160100,45587850,5570,5570,5570,5570,0
|
|
20240716,160000,45587850,5570,5570,5570,5570,0
|
|
20240716,155900,45587850,5570,5570,5570,5570,0
|
|
20240716,155800,45587850,5570,5570,5570,5570,0
|
|
20240716,155700,45587850,5570,5570,5570,5570,0
|
|
20240716,155600,45587850,5570,5570,5570,5570,0
|
|
20240716,155500,45587850,5570,5570,5570,5570,0
|
|
20240716,155400,45587850,5570,5570,5570,5570,0
|
|
20240716,155300,45587850,5570,5570,5570,5570,0
|
|
20240716,155200,45587850,5570,5570,5570,5570,0
|
|
20240716,155100,45587850,5570,5570,5570,5570,0
|
|
20240716,155000,45587850,5570,5570,5570,5570,0
|
|
20240716,154900,45587850,5570,5570,5570,5570,0
|
|
20240716,154800,45587850,5570,5570,5570,5570,0
|
|
20240716,154700,45587850,5570,5570,5570,5570,0
|
|
20240716,154600,45587850,5570,5570,5570,5570,77
|
|
20240716,154500,45587850,5570,5570,5570,5570,0
|
|
20240716,154400,45587850,5570,5570,5570,5570,0
|
|
20240716,154300,45587850,5570,5570,5570,5570,0
|
|
20240716,154200,45587850,5570,5570,5570,5570,0
|
|
20240716,154100,45587850,5570,5570,5570,5570,0
|
|
20240716,154000,45587850,5570,5570,5570,5570,0
|
|
20240716,153900,45587850,5570,5570,5570,5570,0
|
|
20240716,153800,45587850,5570,5570,5570,5570,0
|
|
20240716,153700,45587850,5570,5570,5570,5570,0
|
|
20240716,153600,45587850,5570,5570,5570,5570,0
|
|
20240716,153500,45587850,5570,5570,5570,5570,0
|
|
20240716,153400,45587850,5570,5570,5570,5570,0
|
|
20240716,153300,45587850,5570,5570,5570,5570,0
|
|
20240716,153200,45587850,5570,5570,5570,5570,0
|
|
20240716,153100,45587850,5570,5570,5570,5570,0
|
|
20240716,153000,45587850,5570,5570,5570,5570,77
|
|
20240716,152900,45158960,5570,5570,5570,5570,0
|
|
20240716,152800,45158960,5570,5570,5570,5570,0
|
|
20240716,152700,45158960,5570,5570,5570,5570,0
|
|
20240716,152600,45158960,5570,5570,5570,5570,0
|
|
20240716,152500,45158960,5570,5570,5570,5570,0
|
|
20240716,152400,45158960,5570,5570,5570,5570,0
|
|
20240716,152300,45158960,5570,5570,5570,5570,0
|
|
20240716,152200,45158960,5570,5570,5570,5570,0
|
|
20240716,152100,45158960,5570,5570,5570,5570,0
|
|
20240716,152000,45158960,5570,5570,5570,5570,0
|
|
20240716,151900,45158960,5570,5560,5570,5560,26
|
|
20240716,151800,45014340,5520,5550,5550,5520,70
|
|
20240716,151700,44627140,5570,5570,5570,5570,35
|
|
20240716,151600,44432190,5570,5570,5570,5570,37
|
|
20240716,151500,44226100,5570,5570,5570,5570,114
|
|
20240716,151400,43591120,5550,5550,5550,5550,0
|
|
20240716,151300,43591120,5550,5550,5550,5550,9
|
|
20240716,151200,43541170,5580,5580,5580,5580,0
|
|
20240716,151100,43541170,5580,5580,5580,5580,54
|
|
20240716,151000,43239850,5580,5580,5580,5580,4
|
|
20240716,150900,43217530,5580,5580,5580,5580,1
|
|
20240716,150800,43211950,5580,5580,5580,5580,73
|
|
20240716,150700,42804610,5540,5540,5540,5540,55
|
|
20240716,150600,42499910,5580,5580,5580,5580,0
|
|
20240716,150500,42499910,5580,5580,5580,5580,0
|
|
20240716,150400,42499910,5580,5580,5580,5580,0
|
|
20240716,150300,42499910,5580,5580,5580,5580,0
|
|
20240716,150200,42499910,5580,5580,5580,5580,0
|
|
20240716,150100,42499910,5580,5580,5580,5580,0
|
|
20240716,150000,42499910,5580,5580,5580,5580,17
|
|
20240716,145900,42405050,5580,5580,5580,5580,1
|
|
20240716,145800,42399470,5580,5580,5580,5580,0
|
|
20240716,145700,42399470,5580,5580,5580,5580,0
|
|
20240716,145600,42399470,5580,5580,5580,5580,0
|
|
20240716,145500,42399470,5580,5580,5580,5580,0
|
|
20240716,145400,42399470,5580,5580,5580,5580,5
|
|
20240716,145300,42371570,5570,5570,5570,5570,33
|
|
20240716,145200,42187760,5570,5570,5570,5570,0
|
|
20240716,145100,42187760,5570,5540,5570,5540,3
|
|
20240716,145000,42171100,5540,5540,5540,5540,0
|
|
20240716,144900,42171100,5540,5540,5540,5540,0
|
|
20240716,144800,42171100,5540,5540,5540,5540,0
|
|
20240716,144700,42171100,5540,5540,5540,5540,0
|
|
20240716,144600,42171100,5540,5540,5540,5540,0
|
|
20240716,144500,42171100,5540,5540,5540,5540,0
|
|
20240716,144400,42171100,5540,5540,5540,5540,0
|
|
20240716,144300,42171100,5540,5540,5540,5540,0
|
|
20240716,144200,42171100,5540,5540,5570,5540,6
|
|
20240716,144100,42137800,5540,5540,5580,5540,9
|
|
20240716,144000,42087780,5530,5530,5530,5530,0
|
|
20240716,143900,42087780,5530,5530,5530,5530,0
|
|
20240716,143800,42087780,5530,5530,5530,5530,0
|
|
20240716,143700,42087780,5530,5530,5530,5530,0
|
|
20240716,143600,42087780,5530,5530,5530,5530,0
|
|
20240716,143500,42087780,5530,5530,5530,5530,0
|
|
20240716,143400,42087780,5530,5530,5530,5530,0
|
|
20240716,143300,42087780,5530,5540,5580,5530,301
|
|
20240716,143200,40408290,5530,5530,5580,5530,300
|
|
20240716,143100,38734440,5530,5520,5580,5520,602
|
|
20240716,143000,35375550,5520,5530,5580,5520,204
|
|
20240716,142900,34237510,5580,5530,5580,5530,200
|
|
20240716,142800,33123060,5520,5500,5550,5500,102
|
|
20240716,142700,32557070,5540,5500,5540,5500,102
|
|
20240716,142600,31992070,5480,5480,5480,5480,0
|
|
20240716,142500,31992070,5480,5480,5480,5480,0
|
|
20240716,142400,31992070,5480,5480,5480,5480,3
|
|
20240716,142300,31975630,5470,5470,5510,5470,211
|
|
20240716,142200,30815250,5460,5460,5470,5460,12
|
|
20240716,142100,30749680,5440,5440,5440,5440,0
|
|
20240716,142000,30749680,5440,5440,5440,5440,0
|
|
20240716,141900,30749680,5440,5440,5440,5440,0
|
|
20240716,141800,30749680,5440,5440,5440,5440,0
|
|
20240716,141700,30749680,5440,5460,5460,5440,2
|
|
20240716,141600,30738780,5460,5460,5460,5460,110
|
|
20240716,141500,30138180,5450,5450,5450,5450,0
|
|
20240716,141400,30138180,5450,5450,5450,5450,0
|
|
20240716,141300,30138180,5450,5470,5470,5450,60
|
|
20240716,141200,29810780,5500,5500,5500,5500,0
|
|
20240716,141100,29810780,5500,5500,5500,5500,0
|
|
20240716,141000,29810780,5500,5490,5500,5490,2
|
|
20240716,140900,29799790,5470,5470,5470,5470,0
|
|
20240716,140800,29799790,5470,5470,5470,5470,0
|
|
20240716,140700,29799790,5470,5470,5470,5470,0
|
|
20240716,140600,29799790,5470,5470,5470,5470,0
|
|
20240716,140500,29799790,5470,5470,5470,5470,0
|
|
20240716,140400,29799790,5470,5470,5470,5470,0
|
|
20240716,140300,29799790,5470,5470,5470,5470,0
|
|
20240716,140200,29799790,5470,5480,5480,5470,7
|
|
20240716,140100,29761460,5490,5490,5490,5490,6
|
|
20240716,140000,29728520,5500,5500,5500,5500,545
|
|
20240716,135900,26731020,5500,5500,5500,5500,0
|
|
20240716,135800,26731020,5500,5500,5500,5500,0
|
|
20240716,135700,26731020,5500,5500,5500,5500,0
|
|
20240716,135600,26731020,5500,5500,5500,5500,0
|
|
20240716,135500,26731020,5500,5500,5500,5500,0
|
|
20240716,135400,26731020,5500,5500,5500,5500,0
|
|
20240716,135300,26731020,5500,5500,5500,5500,5
|
|
20240716,135200,26703520,5470,5470,5470,5470,0
|
|
20240716,135100,26703520,5470,5470,5470,5470,0
|
|
20240716,135000,26703520,5470,5470,5470,5470,0
|
|
20240716,134900,26703520,5470,5470,5470,5470,0
|
|
20240716,134800,26703520,5470,5470,5470,5470,0
|
|
20240716,134700,26703520,5470,5470,5470,5470,2
|
|
20240716,134600,26692580,5470,5470,5470,5470,0
|
|
20240716,134500,26692580,5470,5470,5470,5470,0
|
|
20240716,134400,26692580,5470,5470,5470,5470,0
|
|
20240716,134300,26692580,5470,5470,5470,5470,0
|
|
20240716,134200,26692580,5470,5470,5470,5470,0
|
|
20240716,134100,26692580,5470,5470,5470,5470,0
|
|
20240716,134000,26692580,5470,5470,5470,5470,1
|
|
20240716,133900,26687110,5440,5440,5440,5440,0
|
|
20240716,133800,26687110,5440,5440,5440,5440,0
|
|
20240716,133700,26687110,5440,5440,5440,5440,0
|
|
20240716,133600,26687110,5440,5460,5460,5440,46
|
|
20240716,133500,26436300,5460,5460,5460,5460,0
|
|
20240716,133400,26436300,5460,5460,5460,5460,0
|
|
20240716,133300,26436300,5460,5460,5460,5460,0
|
|
20240716,133200,26436300,5460,5460,5460,5460,0
|
|
20240716,133100,26436300,5460,5460,5460,5460,0
|
|
20240716,133000,26436300,5460,5460,5460,5460,17
|
|
20240716,132900,26343480,5460,5460,5460,5460,0
|
|
20240716,132800,26343480,5460,5460,5460,5460,100
|
|
20240716,132700,25797480,5460,5460,5460,5460,0
|
|
20240716,132600,25797480,5460,5460,5460,5460,8
|
|
20240716,132500,25753800,5460,5460,5460,5460,0
|
|
20240716,132400,25753800,5460,5460,5460,5460,0
|
|
20240716,132300,25753800,5460,5460,5460,5460,0
|
|
20240716,132200,25753800,5460,5460,5460,5460,0
|
|
20240716,132100,25753800,5460,5460,5460,5460,0
|
|
20240716,132000,25753800,5460,5460,5460,5460,0
|
|
20240716,131900,25753800,5460,5460,5460,5460,0
|
|
20240716,131800,25753800,5460,5460,5460,5460,5
|
|
20240716,131700,25726500,5460,5460,5460,5460,0
|
|
20240716,131600,25726500,5460,5460,5460,5460,0
|
|
20240716,131500,25726500,5460,5460,5460,5460,0
|
|
20240716,131400,25726500,5460,5460,5460,5460,0
|
|
20240716,131300,25726500,5460,5460,5460,5460,0
|
|
20240716,131200,25726500,5460,5460,5460,5460,0
|
|
20240716,131100,25726500,5460,5460,5460,5460,0
|
|
20240716,131000,25726500,5460,5460,5460,5460,0
|
|
20240716,130900,25726500,5460,5460,5460,5460,0
|
|
20240716,130800,25726500,5460,5460,5460,5460,0
|
|
20240716,130700,25726500,5460,5460,5460,5460,0
|
|
20240716,130600,25726500,5460,5460,5460,5460,1
|
|
20240716,130500,25721040,5470,5470,5470,5470,0
|
|
20240716,130400,25721040,5470,5470,5470,5470,0
|
|
20240716,130300,25721040,5470,5470,5470,5470,0
|
|
20240716,130200,25721040,5470,5470,5470,5470,0
|
|
20240716,130100,25721040,5470,5470,5470,5470,0
|
|
20240716,130000,25721040,5470,5470,5470,5470,0
|
|
20240716,125900,25721040,5470,5470,5470,5470,0
|
|
20240716,125800,25721040,5470,5470,5470,5470,0
|
|
20240716,125700,25721040,5470,5470,5470,5470,0
|
|
20240716,125600,25721040,5470,5470,5470,5470,0
|
|
20240716,125500,25721040,5470,5470,5470,5470,0
|
|
20240716,125400,25721040,5470,5470,5470,5470,0
|
|
20240716,125300,25721040,5470,5470,5470,5470,0
|
|
20240716,125200,25721040,5470,5470,5470,5470,0
|
|
20240716,125100,25721040,5470,5470,5470,5470,0
|
|
20240716,125000,25721040,5470,5470,5470,5470,0
|
|
20240716,124900,25721040,5470,5470,5470,5470,0
|
|
20240716,124800,25721040,5470,5470,5470,5470,0
|
|
20240716,124700,25721040,5470,5470,5470,5470,0
|
|
20240716,124600,25721040,5470,5470,5470,5470,0
|
|
20240716,124500,25721040,5470,5470,5470,5470,0
|
|
20240716,124400,25721040,5470,5470,5470,5470,0
|
|
20240716,124300,25721040,5470,5470,5470,5470,0
|
|
20240716,124200,25721040,5470,5480,5500,5470,78
|
|
20240716,124100,25293220,5500,5500,5500,5500,0
|
|
20240716,124000,25293220,5500,5500,5500,5500,0
|
|
20240716,123900,25293220,5500,5500,5500,5500,0
|
|
20240716,123800,25293220,5500,5500,5500,5500,0
|
|
20240716,123700,25293220,5500,5500,5500,5500,0
|
|
20240716,123600,25293220,5500,5500,5500,5500,0
|
|
20240716,123500,25293220,5500,5500,5500,5500,0
|
|
20240716,123400,25293220,5500,5500,5500,5500,0
|
|
20240716,123300,25293220,5500,5500,5500,5500,0
|
|
20240716,123200,25293220,5500,5500,5500,5500,0
|
|
20240716,123100,25293220,5500,5500,5500,5500,0
|
|
20240716,123000,25293220,5500,5500,5500,5500,0
|
|
20240716,122900,25293220,5500,5500,5500,5500,0
|
|
20240716,122800,25293220,5500,5500,5500,5500,0
|
|
20240716,122700,25293220,5500,5500,5500,5500,0
|
|
20240716,122600,25293220,5500,5500,5500,5500,0
|
|
20240716,122500,25293220,5500,5500,5500,5500,0
|
|
20240716,122400,25293220,5500,5500,5500,5500,0
|
|
20240716,122300,25293220,5500,5500,5500,5500,0
|
|
20240716,122200,25293220,5500,5500,5500,5500,0
|
|
20240716,122100,25293220,5500,5500,5500,5500,0
|
|
20240716,122000,25293220,5500,5480,5500,5480,27
|
|
20240716,121900,25144790,5480,5480,5480,5480,0
|
|
20240716,121800,25144790,5480,5480,5480,5480,0
|
|
20240716,121700,25144790,5480,5480,5480,5480,0
|
|
20240716,121600,25144790,5480,5480,5480,5480,4
|
|
20240716,121500,25122870,5440,5440,5440,5440,0
|
|
20240716,121400,25122870,5440,5440,5440,5440,0
|
|
20240716,121300,25122870,5440,5440,5440,5440,0
|
|
20240716,121200,25122870,5440,5440,5440,5440,0
|
|
20240716,121100,25122870,5440,5440,5440,5440,0
|
|
20240716,121000,25122870,5440,5440,5440,5440,0
|
|
20240716,120900,25122870,5440,5440,5440,5440,0
|
|
20240716,120800,25122870,5440,5440,5440,5440,0
|
|
20240716,120700,25122870,5440,5440,5440,5440,0
|
|
20240716,120600,25122870,5440,5440,5440,5440,0
|
|
20240716,120500,25122870,5440,5440,5440,5440,0
|
|
20240716,120400,25122870,5440,5440,5440,5440,0
|
|
20240716,120300,25122870,5440,5440,5440,5440,0
|
|
20240716,120200,25122870,5440,5440,5440,5440,0
|
|
20240716,120100,25122870,5440,5440,5440,5440,0
|
|
20240716,120000,25122870,5440,5440,5440,5440,0
|
|
20240716,115900,25122870,5440,5440,5440,5440,0
|
|
20240716,115800,25122870,5440,5440,5440,5440,0
|
|
20240716,115700,25122870,5440,5440,5440,5440,0
|
|
20240716,115600,25122870,5440,5440,5440,5440,0
|
|
20240716,115500,25122870,5440,5440,5440,5440,0
|
|
20240716,115400,25122870,5440,5440,5440,5440,0
|
|
20240716,115300,25122870,5440,5440,5440,5440,0
|
|
20240716,115200,25122870,5440,5440,5440,5440,0
|
|
20240716,115100,25122870,5440,5440,5440,5440,0
|
|
20240716,115000,25122870,5440,5440,5440,5440,0
|
|
20240716,114900,25122870,5440,5470,5470,5440,49
|
|
20240716,114800,24855910,5470,5470,5470,5470,0
|
|
20240716,114700,24855910,5470,5470,5470,5470,0
|
|
20240716,114600,24855910,5470,5470,5470,5470,0
|
|
20240716,114500,24855910,5470,5470,5470,5470,0
|
|
20240716,114400,24855910,5470,5470,5470,5470,0
|
|
20240716,114300,24855910,5470,5470,5470,5470,1
|
|
20240716,114200,24850440,5470,5470,5470,5470,0
|
|
20240716,114100,24850440,5470,5470,5470,5470,0
|
|
20240716,114000,24850440,5470,5470,5470,5470,0
|
|
20240716,113900,24850440,5470,5470,5470,5470,0
|
|
20240716,113800,24850440,5470,5470,5470,5470,0
|
|
20240716,113700,24850440,5470,5470,5470,5470,0
|
|
20240716,113600,24850440,5470,5470,5470,5470,1
|
|
20240716,113500,24844970,5450,5450,5450,5450,0
|
|
20240716,113400,24844970,5450,5450,5450,5450,0
|
|
20240716,113300,24844970,5450,5450,5450,5450,0
|
|
20240716,113200,24844970,5450,5450,5450,5450,0
|
|
20240716,113100,24844970,5450,5450,5450,5450,0
|
|
20240716,113000,24844970,5450,5450,5450,5450,0
|
|
20240716,112900,24844970,5450,5450,5450,5450,116
|
|
20240716,112800,24212770,5450,5450,5450,5450,0
|
|
20240716,112700,24212770,5450,5450,5450,5450,0
|
|
20240716,112600,24212770,5450,5450,5450,5450,0
|
|
20240716,112500,24212770,5450,5470,5470,5450,5
|
|
20240716,112400,24185490,5470,5470,5470,5470,0
|
|
20240716,112300,24185490,5470,5470,5470,5470,0
|
|
20240716,112200,24185490,5470,5470,5470,5470,0
|
|
20240716,112100,24185490,5470,5470,5470,5470,0
|
|
20240716,112000,24185490,5470,5470,5470,5470,1
|
|
20240716,111900,24180020,5470,5470,5470,5470,0
|
|
20240716,111800,24180020,5470,5470,5470,5470,0
|
|
20240716,111700,24180020,5470,5470,5470,5470,0
|
|
20240716,111600,24180020,5470,5470,5470,5470,0
|
|
20240716,111500,24180020,5470,5470,5470,5470,0
|
|
20240716,111400,24180020,5470,5470,5470,5470,0
|
|
20240716,111300,24180020,5470,5470,5470,5470,0
|
|
20240716,111200,24180020,5470,5470,5470,5470,0
|
|
20240716,111100,24180020,5470,5470,5470,5470,0
|
|
20240716,111000,24180020,5470,5470,5470,5470,0
|
|
20240716,110900,24180020,5470,5470,5470,5470,0
|
|
20240716,110800,24180020,5470,5470,5470,5470,0
|
|
20240716,110700,24180020,5470,5470,5470,5470,0
|
|
20240716,110600,24180020,5470,5470,5470,5470,0
|
|
20240716,110500,24180020,5470,5470,5470,5470,0
|
|
20240716,110400,24180020,5470,5470,5470,5470,0
|
|
20240716,110300,24180020,5470,5470,5470,5470,0
|
|
20240716,110200,24180020,5470,5470,5470,5470,0
|
|
20240716,110100,24180020,5470,5470,5470,5470,196
|
|
20240716,110000,23107900,5470,5470,5470,5470,6
|
|
20240716,105900,23075080,5480,5480,5480,5480,0
|
|
20240716,105800,23075080,5480,5480,5480,5480,0
|
|
20240716,105700,23075080,5480,5480,5480,5480,0
|
|
20240716,105600,23075080,5480,5480,5480,5480,0
|
|
20240716,105500,23075080,5480,5480,5480,5480,0
|
|
20240716,105400,23075080,5480,5480,5480,5480,0
|
|
20240716,105300,23075080,5480,5480,5480,5480,0
|
|
20240716,105200,23075080,5480,5480,5480,5480,0
|
|
20240716,105100,23075080,5480,5480,5480,5480,0
|
|
20240716,105000,23075080,5480,5480,5480,5480,0
|
|
20240716,104900,23075080,5480,5480,5480,5480,0
|
|
20240716,104800,23075080,5480,5480,5480,5480,0
|
|
20240716,104700,23075080,5480,5480,5480,5480,0
|
|
20240716,104600,23075080,5480,5480,5480,5480,0
|
|
20240716,104500,23075080,5480,5480,5480,5480,0
|
|
20240716,104400,23075080,5480,5480,5480,5480,6
|
|
20240716,104300,23042200,5480,5480,5480,5480,0
|
|
20240716,104200,23042200,5480,5480,5480,5480,0
|
|
20240716,104100,23042200,5480,5480,5480,5480,1
|
|
20240716,104000,23036720,5480,5480,5500,5480,4
|
|
20240716,103900,23014780,5480,5480,5480,5480,2
|
|
20240716,103800,23003820,5460,5460,5460,5460,1
|
|
20240716,103700,22998360,5460,5460,5460,5460,0
|
|
20240716,103600,22998360,5460,5460,5460,5460,1
|
|
20240716,103500,22992900,5500,5500,5500,5500,0
|
|
20240716,103400,22992900,5500,5500,5500,5500,0
|
|
20240716,103300,22992900,5500,5500,5500,5500,0
|
|
20240716,103200,22992900,5500,5460,5500,5460,28
|
|
20240716,103100,22838940,5460,5460,5460,5460,0
|
|
20240716,103000,22838940,5460,5460,5460,5460,0
|
|
20240716,102900,22838940,5460,5460,5460,5460,3
|
|
20240716,102800,22822560,5420,5420,5420,5420,0
|
|
20240716,102700,22822560,5420,5420,5420,5420,0
|
|
20240716,102600,22822560,5420,5420,5420,5420,0
|
|
20240716,102500,22822560,5420,5420,5420,5420,0
|
|
20240716,102400,22822560,5420,5430,5430,5410,419
|
|
20240716,102300,20552300,5500,5450,5500,5450,267
|
|
20240716,102200,19095000,5430,5430,5430,5430,149
|
|
20240716,102100,18285930,5450,5450,5450,5450,0
|
|
20240716,102000,18285930,5450,5450,5450,5450,1
|
|
20240716,101900,18280480,5450,5450,5450,5450,5
|
|
20240716,101800,18253230,5450,5470,5470,5450,500
|
|
20240716,101700,15526050,5460,5460,5460,5460,0
|
|
20240716,101600,15526050,5460,5460,5460,5460,0
|
|
20240716,101500,15526050,5460,5470,5470,5460,95
|
|
20240716,101400,15007340,5470,5470,5470,5470,0
|
|
20240716,101300,15007340,5470,5470,5470,5470,52
|
|
20240716,101200,14722900,5470,5470,5470,5470,0
|
|
20240716,101100,14722900,5470,5470,5470,5470,50
|
|
20240716,101000,14449400,5470,5470,5470,5470,8
|
|
20240716,100900,14405640,5480,5490,5490,5480,384
|
|
20240716,100800,12300170,5510,5510,5510,5510,1
|
|
20240716,100700,12294660,5500,5500,5500,5500,0
|
|
20240716,100600,12294660,5500,5500,5500,5500,0
|
|
20240716,100500,12294660,5500,5500,5500,5500,0
|
|
20240716,100400,12294660,5500,5500,5500,5500,0
|
|
20240716,100300,12294660,5500,5520,5520,5500,235
|
|
20240716,100200,11002100,5530,5530,5530,5530,63
|
|
20240716,100100,10653710,5550,5550,5550,5550,1
|
|
20240716,100000,10648160,5580,5550,5580,5550,70
|
|
20240716,095900,10258340,5550,5550,5550,5550,0
|
|
20240716,095800,10258340,5550,5550,5550,5550,0
|
|
20240716,095700,10258340,5550,5550,5550,5550,2
|
|
20240716,095600,10247240,5550,5550,5550,5550,0
|
|
20240716,095500,10247240,5550,5550,5550,5550,1
|
|
20240716,095400,10241690,5550,5550,5550,5550,0
|
|
20240716,095300,10241690,5550,5540,5600,5540,21
|
|
20240716,095200,10124420,5550,5550,5550,5550,0
|
|
20240716,095100,10124420,5550,5550,5550,5550,0
|
|
20240716,095000,10124420,5550,5550,5550,5550,1
|
|
20240716,094900,10118870,5520,5520,5520,5520,0
|
|
20240716,094800,10118870,5520,5520,5520,5520,12
|
|
20240716,094700,10052630,5510,5510,5510,5510,1
|
|
20240716,094600,10047120,5510,5510,5510,5510,43
|
|
20240716,094500,9810190,5500,5500,5500,5500,0
|
|
20240716,094400,9810190,5500,5500,5500,5500,0
|
|
20240716,094300,9810190,5500,5500,5500,5500,0
|
|
20240716,094200,9810190,5500,5500,5500,5500,10
|
|
20240716,094100,9755190,5490,5490,5490,5490,0
|
|
20240716,094000,9755190,5490,5490,5490,5490,0
|
|
20240716,093900,9755190,5490,5490,5490,5490,0
|
|
20240716,093800,9755190,5490,5490,5490,5490,0
|
|
20240716,093700,9755190,5490,5490,5490,5490,109
|
|
20240716,093600,9156780,5480,5480,5480,5480,88
|
|
20240716,093500,8674540,5470,5470,5470,5470,0
|
|
20240716,093400,8674540,5470,5470,5470,5470,0
|
|
20240716,093300,8674540,5470,5470,5470,5470,57
|
|
20240716,093200,8362750,5480,5490,5490,5480,232
|
|
20240716,093100,7089570,5490,5490,5490,5490,0
|
|
20240716,093000,7089570,5490,5490,5490,5490,0
|
|
20240716,092900,7089570,5490,5490,5490,5490,114
|
|
20240716,092800,6463710,5490,5510,5510,5490,304
|
|
20240716,092700,4791280,5510,5510,5510,5510,0
|
|
20240716,092600,4791280,5510,5510,5510,5510,0
|
|
20240716,092500,4791280,5510,5510,5510,5510,0
|
|
20240716,092400,4791280,5510,5510,5510,5510,1
|
|
20240716,092300,4785770,5510,5510,5510,5510,0
|
|
20240716,092200,4785770,5510,5510,5510,5510,0
|
|
20240716,092100,4785770,5510,5510,5510,5510,0
|
|
20240716,092000,4785770,5510,5510,5510,5510,10
|
|
20240716,091900,4730670,5510,5510,5510,5510,24
|
|
20240716,091800,4598430,5510,5510,5510,5510,0
|
|
20240716,091700,4598430,5510,5510,5510,5510,0
|
|
20240716,091600,4598430,5510,5510,5510,5510,0
|
|
20240716,091500,4598430,5510,5510,5510,5510,104
|
|
20240716,091400,4025390,5500,5500,5500,5500,0
|
|
20240716,091300,4025390,5500,5500,5500,5500,0
|
|
20240716,091200,4025390,5500,5500,5500,5500,0
|
|
20240716,091100,4025390,5500,5500,5500,5500,20
|
|
20240716,091000,3915390,5510,5510,5510,5510,0
|
|
20240716,090900,3915390,5510,5510,5510,5510,0
|
|
20240716,090800,3915390,5510,5510,5510,5510,1
|
|
20240716,090700,3909880,5510,5510,5510,5510,20
|
|
20240716,090600,3799680,5500,5500,5500,5500,0
|
|
20240716,090500,3799680,5500,5500,5500,5500,0
|
|
20240716,090400,3799680,5500,5500,5500,5500,0
|
|
20240716,090300,3799680,5500,5500,5500,5500,100
|
|
20240716,090200,3249680,5500,5500,5500,5500,0
|
|
20240716,090100,3249680,5500,5500,5500,5500,0
|
|
20240716,090000,3249680,5500,5480,5500,5480,593
|