629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192600,376886790,4740,4740,4740,4740,510
|
|
20240716,192500,376886790,4740,4740,4740,4740,0
|
|
20240716,192400,376886790,4740,4740,4740,4740,0
|
|
20240716,192300,376886790,4740,4740,4740,4740,0
|
|
20240716,192200,376886790,4740,4740,4740,4740,0
|
|
20240716,192100,376886790,4740,4740,4740,4740,0
|
|
20240716,192000,376886790,4740,4740,4740,4740,0
|
|
20240716,191900,376886790,4740,4740,4740,4740,0
|
|
20240716,191800,376886790,4740,4740,4740,4740,0
|
|
20240716,191700,376886790,4740,4740,4740,4740,0
|
|
20240716,191600,376886790,4740,4740,4740,4740,0
|
|
20240716,191500,376886790,4740,4740,4740,4740,0
|
|
20240716,191400,376886790,4740,4740,4740,4740,0
|
|
20240716,191300,376886790,4740,4740,4740,4740,0
|
|
20240716,191200,376886790,4740,4740,4740,4740,0
|
|
20240716,191100,376886790,4740,4740,4740,4740,0
|
|
20240716,191000,376886790,4740,4740,4740,4740,0
|
|
20240716,190900,376886790,4740,4740,4740,4740,0
|
|
20240716,190800,376886790,4740,4740,4740,4740,0
|
|
20240716,190700,376886790,4740,4740,4740,4740,0
|
|
20240716,190600,376886790,4740,4740,4740,4740,0
|
|
20240716,190500,376886790,4740,4740,4740,4740,0
|
|
20240716,190400,376886790,4740,4740,4740,4740,0
|
|
20240716,190300,376886790,4740,4740,4740,4740,0
|
|
20240716,190200,376886790,4740,4740,4740,4740,0
|
|
20240716,190100,376886790,4740,4740,4740,4740,0
|
|
20240716,190000,376886790,4740,4740,4740,4740,0
|
|
20240716,185900,376886790,4740,4740,4740,4740,0
|
|
20240716,185800,376886790,4740,4740,4740,4740,0
|
|
20240716,185700,376886790,4740,4740,4740,4740,0
|
|
20240716,185600,376886790,4740,4740,4740,4740,510
|
|
20240716,185500,376886790,4740,4740,4740,4740,0
|
|
20240716,185400,376886790,4740,4740,4740,4740,0
|
|
20240716,185300,376886790,4740,4740,4740,4740,0
|
|
20240716,185200,376886790,4740,4740,4740,4740,0
|
|
20240716,185100,376886790,4740,4740,4740,4740,0
|
|
20240716,185000,376886790,4740,4740,4740,4740,0
|
|
20240716,184900,376886790,4740,4740,4740,4740,0
|
|
20240716,184800,376886790,4740,4740,4740,4740,0
|
|
20240716,184700,376886790,4740,4740,4740,4740,0
|
|
20240716,184600,376886790,4740,4740,4740,4740,0
|
|
20240716,184500,376886790,4740,4740,4740,4740,0
|
|
20240716,184400,376886790,4740,4740,4740,4740,0
|
|
20240716,184300,376886790,4740,4740,4740,4740,0
|
|
20240716,184200,376886790,4740,4740,4740,4740,0
|
|
20240716,184100,376886790,4740,4740,4740,4740,0
|
|
20240716,184000,376886790,4740,4740,4740,4740,0
|
|
20240716,183900,376886790,4740,4740,4740,4740,0
|
|
20240716,183800,376886790,4740,4740,4740,4740,0
|
|
20240716,183700,376886790,4740,4740,4740,4740,0
|
|
20240716,183600,376886790,4740,4740,4740,4740,0
|
|
20240716,183500,376886790,4740,4740,4740,4740,0
|
|
20240716,183400,376886790,4740,4740,4740,4740,0
|
|
20240716,183300,376886790,4740,4740,4740,4740,0
|
|
20240716,183200,376886790,4740,4740,4740,4740,0
|
|
20240716,183100,376886790,4740,4740,4740,4740,0
|
|
20240716,183000,376886790,4740,4740,4740,4740,0
|
|
20240716,182900,376886790,4740,4740,4740,4740,0
|
|
20240716,182800,376886790,4740,4740,4740,4740,0
|
|
20240716,182700,376886790,4740,4740,4740,4740,0
|
|
20240716,182600,376886790,4740,4740,4740,4740,510
|
|
20240716,182500,376886790,4740,4740,4740,4740,0
|
|
20240716,182400,376886790,4740,4740,4740,4740,0
|
|
20240716,182300,376886790,4740,4740,4740,4740,0
|
|
20240716,182200,376886790,4740,4740,4740,4740,0
|
|
20240716,182100,376886790,4740,4740,4740,4740,0
|
|
20240716,182000,376886790,4740,4740,4740,4740,0
|
|
20240716,181900,376886790,4740,4740,4740,4740,0
|
|
20240716,181800,376886790,4740,4740,4740,4740,0
|
|
20240716,181700,376886790,4740,4740,4740,4740,0
|
|
20240716,181600,376886790,4740,4740,4740,4740,0
|
|
20240716,181500,376886790,4740,4740,4740,4740,0
|
|
20240716,181400,376886790,4740,4740,4740,4740,0
|
|
20240716,181300,376886790,4740,4740,4740,4740,0
|
|
20240716,181200,376886790,4740,4740,4740,4740,0
|
|
20240716,181100,376886790,4740,4740,4740,4740,0
|
|
20240716,181000,376886790,4740,4740,4740,4740,0
|
|
20240716,180900,376886790,4740,4740,4740,4740,0
|
|
20240716,180800,376886790,4740,4740,4740,4740,0
|
|
20240716,180700,376886790,4740,4740,4740,4740,0
|
|
20240716,180600,376886790,4740,4740,4740,4740,0
|
|
20240716,180500,376886790,4740,4740,4740,4740,0
|
|
20240716,180400,376886790,4740,4740,4740,4740,0
|
|
20240716,180300,376886790,4740,4740,4740,4740,0
|
|
20240716,180200,376886790,4740,4740,4740,4740,0
|
|
20240716,180100,376886790,4740,4740,4740,4740,0
|
|
20240716,180000,376886790,4740,4740,4740,4740,0
|
|
20240716,175900,376886790,4740,4740,4740,4740,0
|
|
20240716,175800,376886790,4740,4740,4740,4740,0
|
|
20240716,175700,376886790,4740,4740,4740,4740,0
|
|
20240716,175600,376886790,4740,4740,4740,4740,510
|
|
20240716,175500,376886790,4740,4740,4740,4740,0
|
|
20240716,175400,376886790,4740,4740,4740,4740,0
|
|
20240716,175300,376886790,4740,4740,4740,4740,0
|
|
20240716,175200,376886790,4740,4740,4740,4740,0
|
|
20240716,175100,376886790,4740,4740,4740,4740,0
|
|
20240716,175000,376886790,4740,4740,4740,4740,0
|
|
20240716,174900,376886790,4740,4740,4740,4740,0
|
|
20240716,174800,376886790,4740,4740,4740,4740,0
|
|
20240716,174700,376886790,4740,4740,4740,4740,0
|
|
20240716,174600,376886790,4740,4740,4740,4740,0
|
|
20240716,174500,376886790,4740,4740,4740,4740,0
|
|
20240716,174400,376886790,4740,4740,4740,4740,0
|
|
20240716,174300,376886790,4740,4740,4740,4740,0
|
|
20240716,174200,376886790,4740,4740,4740,4740,0
|
|
20240716,174100,376886790,4740,4740,4740,4740,0
|
|
20240716,174000,376886790,4740,4740,4740,4740,0
|
|
20240716,173900,376886790,4740,4740,4740,4740,0
|
|
20240716,173800,376886790,4740,4740,4740,4740,0
|
|
20240716,173700,376886790,4740,4740,4740,4740,0
|
|
20240716,173600,376886790,4740,4740,4740,4740,0
|
|
20240716,173500,376886790,4740,4740,4740,4740,0
|
|
20240716,173400,376886790,4740,4740,4740,4740,0
|
|
20240716,173300,376886790,4740,4740,4740,4740,0
|
|
20240716,173200,376886790,4740,4740,4740,4740,0
|
|
20240716,173100,376886790,4740,4740,4740,4740,0
|
|
20240716,173000,376886790,4740,4740,4740,4740,0
|
|
20240716,172900,376886790,4740,4740,4740,4740,0
|
|
20240716,172800,376886790,4740,4740,4740,4740,0
|
|
20240716,172700,376886790,4740,4740,4740,4740,0
|
|
20240716,172600,376886790,4740,4740,4740,4740,510
|
|
20240716,172500,376886790,4740,4740,4740,4740,0
|
|
20240716,172400,376886790,4740,4740,4740,4740,0
|
|
20240716,172300,376886790,4740,4740,4740,4740,0
|
|
20240716,172200,376886790,4740,4740,4740,4740,0
|
|
20240716,172100,376886790,4740,4740,4740,4740,0
|
|
20240716,172000,376886790,4740,4740,4740,4740,0
|
|
20240716,171900,376886790,4740,4740,4740,4740,0
|
|
20240716,171800,376886790,4740,4740,4740,4740,0
|
|
20240716,171700,376886790,4740,4740,4740,4740,0
|
|
20240716,171600,376886790,4740,4740,4740,4740,0
|
|
20240716,171500,376886790,4740,4740,4740,4740,0
|
|
20240716,171400,376886790,4740,4740,4740,4740,0
|
|
20240716,171300,376886790,4740,4740,4740,4740,0
|
|
20240716,171200,376886790,4740,4740,4740,4740,0
|
|
20240716,171100,376886790,4740,4740,4740,4740,0
|
|
20240716,171000,376886790,4740,4740,4740,4740,0
|
|
20240716,170900,376886790,4740,4740,4740,4740,0
|
|
20240716,170800,376886790,4740,4740,4740,4740,0
|
|
20240716,170700,376886790,4740,4740,4740,4740,0
|
|
20240716,170600,376886790,4740,4740,4740,4740,0
|
|
20240716,170500,376886790,4740,4740,4740,4740,0
|
|
20240716,170400,376886790,4740,4740,4740,4740,0
|
|
20240716,170300,376886790,4740,4740,4740,4740,0
|
|
20240716,170200,376886790,4740,4740,4740,4740,0
|
|
20240716,170100,376886790,4740,4740,4740,4740,0
|
|
20240716,170000,376886790,4740,4740,4740,4740,0
|
|
20240716,165900,376886790,4740,4740,4740,4740,0
|
|
20240716,165800,376886790,4740,4740,4740,4740,0
|
|
20240716,165700,376886790,4740,4740,4740,4740,0
|
|
20240716,165600,376886790,4740,4740,4740,4740,510
|
|
20240716,165500,376886790,4740,4740,4740,4740,0
|
|
20240716,165400,376886790,4740,4740,4740,4740,0
|
|
20240716,165300,376886790,4740,4740,4740,4740,0
|
|
20240716,165200,376886790,4740,4740,4740,4740,0
|
|
20240716,165100,376886790,4740,4740,4740,4740,0
|
|
20240716,165000,376886790,4740,4740,4740,4740,0
|
|
20240716,164900,376886790,4740,4740,4740,4740,0
|
|
20240716,164800,376886790,4740,4740,4740,4740,0
|
|
20240716,164700,376886790,4740,4740,4740,4740,0
|
|
20240716,164600,376886790,4740,4740,4740,4740,0
|
|
20240716,164500,376886790,4740,4740,4740,4740,0
|
|
20240716,164400,376886790,4740,4740,4740,4740,0
|
|
20240716,164300,376886790,4740,4740,4740,4740,0
|
|
20240716,164200,376886790,4740,4740,4740,4740,0
|
|
20240716,164100,376886790,4740,4740,4740,4740,0
|
|
20240716,164000,376886790,4740,4740,4740,4740,0
|
|
20240716,163900,376886790,4740,4740,4740,4740,0
|
|
20240716,163800,376886790,4740,4740,4740,4740,0
|
|
20240716,163700,376886790,4740,4740,4740,4740,0
|
|
20240716,163600,376886790,4740,4740,4740,4740,0
|
|
20240716,163500,376886790,4740,4740,4740,4740,0
|
|
20240716,163400,376886790,4740,4740,4740,4740,0
|
|
20240716,163300,376886790,4740,4740,4740,4740,0
|
|
20240716,163200,376886790,4740,4740,4740,4740,0
|
|
20240716,163100,376886790,4740,4740,4740,4740,0
|
|
20240716,163000,376886790,4740,4740,4740,4740,0
|
|
20240716,162900,376886790,4740,4740,4740,4740,0
|
|
20240716,162800,376886790,4740,4740,4740,4740,0
|
|
20240716,162700,376886790,4740,4740,4740,4740,0
|
|
20240716,162600,376886790,4740,4740,4740,4740,510
|
|
20240716,162500,376886790,4740,4740,4740,4740,0
|
|
20240716,162400,376886790,4740,4740,4740,4740,0
|
|
20240716,162300,376886790,4740,4740,4740,4740,0
|
|
20240716,162200,376886790,4740,4740,4740,4740,0
|
|
20240716,162100,376886790,4740,4740,4740,4740,0
|
|
20240716,162000,376886790,4740,4740,4740,4740,0
|
|
20240716,161900,376886790,4740,4740,4740,4740,0
|
|
20240716,161800,376886790,4740,4740,4740,4740,0
|
|
20240716,161700,376886790,4740,4740,4740,4740,0
|
|
20240716,161600,376886790,4740,4740,4740,4740,0
|
|
20240716,161500,376886790,4740,4740,4740,4740,0
|
|
20240716,161400,376886790,4740,4740,4740,4740,0
|
|
20240716,161300,376886790,4740,4740,4740,4740,0
|
|
20240716,161200,376886790,4740,4740,4740,4740,0
|
|
20240716,161100,376886790,4740,4740,4740,4740,0
|
|
20240716,161000,376886790,4740,4740,4740,4740,0
|
|
20240716,160900,376886790,4740,4740,4740,4740,0
|
|
20240716,160800,376886790,4740,4740,4740,4740,0
|
|
20240716,160700,376886790,4740,4740,4740,4740,0
|
|
20240716,160600,376886790,4740,4740,4740,4740,0
|
|
20240716,160500,376886790,4740,4740,4740,4740,0
|
|
20240716,160400,376886790,4740,4740,4740,4740,0
|
|
20240716,160300,376886790,4740,4740,4740,4740,0
|
|
20240716,160200,376886790,4740,4740,4740,4740,0
|
|
20240716,160100,376886790,4740,4740,4740,4740,0
|
|
20240716,160000,376886790,4740,4740,4740,4740,0
|
|
20240716,155900,376886790,4740,4740,4740,4740,0
|
|
20240716,155800,376886790,4740,4740,4740,4740,0
|
|
20240716,155700,376886790,4740,4740,4740,4740,0
|
|
20240716,155600,376886790,4740,4740,4740,4740,510
|
|
20240716,155500,376886790,4740,4740,4740,4740,0
|
|
20240716,155400,376886790,4740,4740,4740,4740,0
|
|
20240716,155300,376886790,4740,4740,4740,4740,0
|
|
20240716,155200,376886790,4740,4740,4740,4740,0
|
|
20240716,155100,376886790,4740,4740,4740,4740,0
|
|
20240716,155000,376886790,4740,4740,4740,4740,0
|
|
20240716,154900,376886790,4740,4740,4740,4740,0
|
|
20240716,154800,376886790,4740,4740,4740,4740,0
|
|
20240716,154700,376886790,4740,4740,4740,4740,0
|
|
20240716,154600,376886790,4740,4740,4740,4740,0
|
|
20240716,154500,376886790,4740,4740,4740,4740,0
|
|
20240716,154400,376886790,4740,4740,4740,4740,0
|
|
20240716,154300,376886790,4740,4740,4740,4740,0
|
|
20240716,154200,376886790,4740,4740,4740,4740,0
|
|
20240716,154100,376886790,4740,4740,4740,4740,0
|
|
20240716,154000,376886790,4740,4740,4740,4740,0
|
|
20240716,153900,376886790,4740,4740,4740,4740,0
|
|
20240716,153800,376886790,4740,4740,4740,4740,0
|
|
20240716,153700,376886790,4740,4740,4740,4740,0
|
|
20240716,153600,376886790,4740,4740,4740,4740,0
|
|
20240716,153500,376886790,4740,4740,4740,4740,0
|
|
20240716,153400,376886790,4740,4740,4740,4740,0
|
|
20240716,153300,376886790,4740,4740,4740,4740,0
|
|
20240716,153200,376886790,4740,4740,4740,4740,0
|
|
20240716,153100,376886790,4740,4740,4740,4740,0
|
|
20240716,153000,376886790,4740,4740,4740,4740,510
|
|
20240716,152900,374469390,4760,4760,4760,4760,0
|
|
20240716,152800,374469390,4760,4760,4760,4760,0
|
|
20240716,152700,374469390,4760,4760,4760,4760,0
|
|
20240716,152600,374469390,4760,4760,4760,4760,0
|
|
20240716,152500,374469390,4760,4760,4760,4760,0
|
|
20240716,152400,374469390,4760,4760,4760,4760,0
|
|
20240716,152300,374469390,4760,4760,4760,4760,0
|
|
20240716,152200,374469390,4760,4760,4760,4760,0
|
|
20240716,152100,374469390,4760,4760,4760,4760,0
|
|
20240716,152000,374469390,4760,4760,4760,4760,0
|
|
20240716,151900,374469390,4760,4740,4760,4730,1265
|
|
20240716,151800,368474370,4755,4755,4755,4740,4
|
|
20240716,151700,368455365,4755,4740,4755,4740,9
|
|
20240716,151600,368412690,4755,4745,4755,4740,168
|
|
20240716,151500,367616300,4755,4755,4755,4750,114
|
|
20240716,151400,367074355,4760,4755,4760,4755,5
|
|
20240716,151300,367050565,4760,4755,4760,4755,24
|
|
20240716,151200,366936435,4765,4765,4765,4765,0
|
|
20240716,151100,366936435,4765,4765,4765,4765,0
|
|
20240716,151000,366936435,4765,4765,4765,4765,22
|
|
20240716,150900,366831605,4765,4760,4765,4760,63
|
|
20240716,150800,366531470,4765,4765,4765,4765,0
|
|
20240716,150700,366531470,4765,4765,4765,4765,1
|
|
20240716,150600,366526705,4765,4765,4765,4765,0
|
|
20240716,150500,366526705,4765,4765,4765,4765,0
|
|
20240716,150400,366526705,4765,4765,4765,4765,0
|
|
20240716,150300,366526705,4765,4760,4765,4760,22
|
|
20240716,150200,366421975,4760,4760,4760,4760,121
|
|
20240716,150100,365846015,4765,4765,4765,4765,0
|
|
20240716,150000,365846015,4765,4765,4765,4765,1
|
|
20240716,145900,365841250,4760,4760,4760,4760,100
|
|
20240716,145800,365365250,4760,4760,4760,4755,24
|
|
20240716,145700,365251070,4765,4765,4765,4765,179
|
|
20240716,145600,364398135,4760,4760,4760,4760,15
|
|
20240716,145500,364326735,4765,4765,4765,4765,0
|
|
20240716,145400,364326735,4765,4760,4765,4760,6
|
|
20240716,145300,364298170,4765,4745,4765,4745,514
|
|
20240716,145200,361859020,4770,4770,4770,4770,0
|
|
20240716,145100,361859020,4770,4770,4770,4770,0
|
|
20240716,145000,361859020,4770,4770,4770,4770,0
|
|
20240716,144900,361859020,4770,4770,4770,4770,0
|
|
20240716,144800,361859020,4770,4770,4770,4770,0
|
|
20240716,144700,361859020,4770,4770,4770,4770,0
|
|
20240716,144600,361859020,4770,4750,4770,4750,689
|
|
20240716,144500,358580640,4750,4750,4750,4750,0
|
|
20240716,144400,358580640,4750,4750,4750,4750,0
|
|
20240716,144300,358580640,4750,4750,4750,4750,0
|
|
20240716,144200,358580640,4750,4750,4750,4750,0
|
|
20240716,144100,358580640,4750,4750,4750,4750,0
|
|
20240716,144000,358580640,4750,4750,4750,4750,10
|
|
20240716,143900,358533140,4750,4750,4750,4750,0
|
|
20240716,143800,358533140,4750,4750,4750,4750,0
|
|
20240716,143700,358533140,4750,4750,4750,4750,21
|
|
20240716,143600,358433390,4745,4745,4745,4745,88
|
|
20240716,143500,358015830,4750,4750,4750,4750,0
|
|
20240716,143400,358015830,4750,4750,4750,4750,0
|
|
20240716,143300,358015830,4750,4750,4750,4750,0
|
|
20240716,143200,358015830,4750,4750,4750,4750,0
|
|
20240716,143100,358015830,4750,4750,4750,4750,0
|
|
20240716,143000,358015830,4750,4750,4750,4750,0
|
|
20240716,142900,358015830,4750,4750,4750,4750,0
|
|
20240716,142800,358015830,4750,4740,4750,4740,235
|
|
20240716,142700,356901555,4740,4740,4740,4740,0
|
|
20240716,142600,356901555,4740,4740,4740,4740,50
|
|
20240716,142500,356664555,4735,4735,4735,4735,2
|
|
20240716,142400,356655085,4740,4740,4740,4740,3
|
|
20240716,142300,356640865,4740,4740,4740,4740,0
|
|
20240716,142200,356640865,4740,4740,4740,4740,0
|
|
20240716,142100,356640865,4740,4740,4740,4740,0
|
|
20240716,142000,356640865,4740,4740,4740,4740,0
|
|
20240716,141900,356640865,4740,4740,4740,4740,0
|
|
20240716,141800,356640865,4740,4740,4740,4740,0
|
|
20240716,141700,356640865,4740,4740,4740,4740,0
|
|
20240716,141600,356640865,4740,4740,4740,4740,0
|
|
20240716,141500,356640865,4740,4740,4740,4740,0
|
|
20240716,141400,356640865,4740,4740,4740,4740,0
|
|
20240716,141300,356640865,4740,4740,4740,4740,0
|
|
20240716,141200,356640865,4740,4740,4740,4740,7
|
|
20240716,141100,356607685,4740,4740,4740,4740,42
|
|
20240716,141000,356408605,4745,4740,4745,4740,50
|
|
20240716,140900,356171550,4740,4740,4740,4740,0
|
|
20240716,140800,356171550,4740,4740,4740,4740,0
|
|
20240716,140700,356171550,4740,4740,4740,4740,78
|
|
20240716,140600,355801830,4740,4740,4740,4740,0
|
|
20240716,140500,355801830,4740,4740,4740,4740,0
|
|
20240716,140400,355801830,4740,4740,4740,4740,1
|
|
20240716,140300,355797090,4730,4730,4730,4730,0
|
|
20240716,140200,355797090,4730,4730,4730,4730,1
|
|
20240716,140100,355792360,4730,4730,4730,4730,0
|
|
20240716,140000,355792360,4730,4730,4730,4730,0
|
|
20240716,135900,355792360,4730,4740,4740,4730,38
|
|
20240716,135800,355612570,4730,4735,4735,4730,162
|
|
20240716,135700,354845970,4745,4745,4745,4745,0
|
|
20240716,135600,354845970,4745,4745,4745,4745,0
|
|
20240716,135500,354845970,4745,4745,4745,4745,0
|
|
20240716,135400,354845970,4745,4745,4745,4745,0
|
|
20240716,135300,354845970,4745,4745,4745,4745,0
|
|
20240716,135200,354845970,4745,4745,4745,4745,0
|
|
20240716,135100,354845970,4745,4745,4745,4745,6
|
|
20240716,135000,354817500,4745,4735,4745,4730,159
|
|
20240716,134900,354063875,4745,4745,4745,4745,40
|
|
20240716,134800,353874075,4745,4735,4745,4735,2
|
|
20240716,134700,353864595,4745,4735,4745,4735,6
|
|
20240716,134600,353836175,4740,4740,4740,4740,0
|
|
20240716,134500,353836175,4740,4740,4740,4740,0
|
|
20240716,134400,353836175,4740,4740,4740,4740,0
|
|
20240716,134300,353836175,4740,4740,4740,4740,0
|
|
20240716,134200,353836175,4740,4740,4740,4740,0
|
|
20240716,134100,353836175,4740,4745,4745,4740,2
|
|
20240716,134000,353826690,4725,4725,4725,4725,0
|
|
20240716,133900,353826690,4725,4730,4730,4725,350
|
|
20240716,133800,352172155,4750,4750,4750,4750,0
|
|
20240716,133700,352172155,4750,4750,4750,4750,0
|
|
20240716,133600,352172155,4750,4750,4750,4750,0
|
|
20240716,133500,352172155,4750,4750,4750,4750,0
|
|
20240716,133400,352172155,4750,4750,4750,4750,0
|
|
20240716,133300,352172155,4750,4750,4750,4750,0
|
|
20240716,133200,352172155,4750,4750,4750,4750,0
|
|
20240716,133100,352172155,4750,4750,4750,4750,3
|
|
20240716,133000,352157905,4755,4755,4755,4755,0
|
|
20240716,132900,352157905,4755,4755,4755,4755,0
|
|
20240716,132800,352157905,4755,4755,4755,4755,0
|
|
20240716,132700,352157905,4755,4755,4755,4755,0
|
|
20240716,132600,352157905,4755,4755,4755,4755,0
|
|
20240716,132500,352157905,4755,4755,4755,4755,0
|
|
20240716,132400,352157905,4755,4755,4755,4755,0
|
|
20240716,132300,352157905,4755,4755,4755,4755,0
|
|
20240716,132200,352157905,4755,4755,4755,4755,0
|
|
20240716,132100,352157905,4755,4755,4755,4755,1
|
|
20240716,132000,352153150,4720,4745,4745,4720,2000
|
|
20240716,131900,342697685,4760,4760,4760,4760,1
|
|
20240716,131800,342692925,4745,4745,4745,4745,0
|
|
20240716,131700,342692925,4745,4765,4765,4745,6
|
|
20240716,131600,342664435,4750,4750,4750,4750,0
|
|
20240716,131500,342664435,4750,4760,4760,4750,858
|
|
20240716,131400,338588275,4765,4765,4765,4765,55
|
|
20240716,131300,338326200,4770,4770,4770,4770,4
|
|
20240716,131200,338307120,4770,4770,4770,4770,0
|
|
20240716,131100,338307120,4770,4770,4770,4770,0
|
|
20240716,131000,338307120,4770,4770,4770,4770,50
|
|
20240716,130900,338068620,4770,4770,4770,4770,0
|
|
20240716,130800,338068620,4770,4770,4770,4770,10
|
|
20240716,130700,338020920,4770,4770,4770,4770,0
|
|
20240716,130600,338020920,4770,4770,4770,4770,0
|
|
20240716,130500,338020920,4770,4770,4770,4770,0
|
|
20240716,130400,338020920,4770,4770,4770,4770,0
|
|
20240716,130300,338020920,4770,4770,4770,4770,0
|
|
20240716,130200,338020920,4770,4770,4770,4770,0
|
|
20240716,130100,338020920,4770,4770,4770,4770,0
|
|
20240716,130000,338020920,4770,4770,4770,4770,0
|
|
20240716,125900,338020920,4770,4770,4770,4770,2
|
|
20240716,125800,338011380,4770,4770,4770,4770,0
|
|
20240716,125700,338011380,4770,4770,4770,4770,0
|
|
20240716,125600,338011380,4770,4770,4770,4770,0
|
|
20240716,125500,338011380,4770,4770,4770,4770,0
|
|
20240716,125400,338011380,4770,4770,4770,4770,1
|
|
20240716,125300,338006610,4765,4765,4765,4765,0
|
|
20240716,125200,338006610,4765,4765,4765,4765,10
|
|
20240716,125100,337958960,4770,4770,4770,4770,0
|
|
20240716,125000,337958960,4770,4770,4770,4770,0
|
|
20240716,124900,337958960,4770,4770,4770,4770,0
|
|
20240716,124800,337958960,4770,4770,4770,4770,0
|
|
20240716,124700,337958960,4770,4770,4770,4770,0
|
|
20240716,124600,337958960,4770,4770,4770,4770,0
|
|
20240716,124500,337958960,4770,4770,4770,4770,17
|
|
20240716,124400,337877870,4770,4770,4770,4770,0
|
|
20240716,124300,337877870,4770,4770,4770,4770,0
|
|
20240716,124200,337877870,4770,4770,4770,4770,0
|
|
20240716,124100,337877870,4770,4770,4770,4770,0
|
|
20240716,124000,337877870,4770,4770,4770,4770,0
|
|
20240716,123900,337877870,4770,4770,4770,4770,25
|
|
20240716,123800,337758620,4770,4770,4770,4770,0
|
|
20240716,123700,337758620,4770,4770,4770,4770,3
|
|
20240716,123600,337744310,4770,4765,4770,4765,52
|
|
20240716,123500,337496430,4770,4770,4770,4770,20
|
|
20240716,123400,337401030,4770,4770,4770,4770,9
|
|
20240716,123300,337358100,4770,4770,4770,4770,0
|
|
20240716,123200,337358100,4770,4770,4770,4770,61
|
|
20240716,123100,337067130,4770,4770,4770,4770,0
|
|
20240716,123000,337067130,4770,4770,4770,4770,0
|
|
20240716,122900,337067130,4770,4770,4770,4770,5
|
|
20240716,122800,337043280,4770,4770,4770,4770,0
|
|
20240716,122700,337043280,4770,4770,4770,4770,0
|
|
20240716,122600,337043280,4770,4770,4770,4770,0
|
|
20240716,122500,337043280,4770,4770,4770,4770,0
|
|
20240716,122400,337043280,4770,4770,4770,4770,0
|
|
20240716,122300,337043280,4770,4770,4770,4770,0
|
|
20240716,122200,337043280,4770,4770,4770,4770,0
|
|
20240716,122100,337043280,4770,4770,4770,4770,0
|
|
20240716,122000,337043280,4770,4770,4770,4770,0
|
|
20240716,121900,337043280,4770,4770,4770,4770,5
|
|
20240716,121800,337019430,4770,4770,4770,4770,1
|
|
20240716,121700,337014660,4765,4765,4765,4765,0
|
|
20240716,121600,337014660,4765,4765,4765,4765,0
|
|
20240716,121500,337014660,4765,4765,4765,4765,0
|
|
20240716,121400,337014660,4765,4765,4765,4765,50
|
|
20240716,121300,336776410,4765,4765,4765,4765,0
|
|
20240716,121200,336776410,4765,4765,4765,4765,112
|
|
20240716,121100,336242730,4765,4765,4765,4765,1
|
|
20240716,121000,336237965,4765,4765,4765,4765,0
|
|
20240716,120900,336237965,4765,4760,4765,4760,54
|
|
20240716,120800,335980875,4760,4755,4760,4755,21
|
|
20240716,120700,335881015,4750,4750,4750,4750,0
|
|
20240716,120600,335881015,4750,4750,4750,4750,0
|
|
20240716,120500,335881015,4750,4750,4750,4750,50
|
|
20240716,120400,335643515,4760,4760,4760,4760,0
|
|
20240716,120300,335643515,4760,4760,4760,4760,0
|
|
20240716,120200,335643515,4760,4760,4760,4760,0
|
|
20240716,120100,335643515,4760,4760,4760,4760,0
|
|
20240716,120000,335643515,4760,4760,4760,4760,0
|
|
20240716,115900,335643515,4760,4760,4760,4760,0
|
|
20240716,115800,335643515,4760,4735,4760,4730,26072
|
|
20240716,115700,212157490,4735,4735,4735,4735,0
|
|
20240716,115600,212157490,4735,4735,4735,4735,0
|
|
20240716,115500,212157490,4735,4735,4735,4735,168
|
|
20240716,115400,211362010,4740,4740,4740,4740,0
|
|
20240716,115300,211362010,4740,4740,4740,4740,0
|
|
20240716,115200,211362010,4740,4740,4740,4740,2
|
|
20240716,115100,211352530,4740,4740,4740,4740,0
|
|
20240716,115000,211352530,4740,4740,4740,4740,140
|
|
20240716,114900,210688930,4755,4755,4755,4755,1
|
|
20240716,114800,210684175,4755,4755,4755,4755,0
|
|
20240716,114700,210684175,4755,4755,4755,4755,34
|
|
20240716,114600,210522505,4755,4755,4755,4755,101
|
|
20240716,114500,210042250,4755,4755,4755,4755,0
|
|
20240716,114400,210042250,4755,4755,4755,4755,20
|
|
20240716,114300,209947150,4755,4755,4755,4755,0
|
|
20240716,114200,209947150,4755,4755,4755,4755,0
|
|
20240716,114100,209947150,4755,4755,4755,4755,0
|
|
20240716,114000,209947150,4755,4755,4755,4755,0
|
|
20240716,113900,209947150,4755,4755,4755,4755,1
|
|
20240716,113800,209942395,4750,4750,4750,4750,0
|
|
20240716,113700,209942395,4750,4750,4750,4750,0
|
|
20240716,113600,209942395,4750,4750,4750,4750,0
|
|
20240716,113500,209942395,4750,4750,4750,4750,213
|
|
20240716,113400,208930645,4750,4750,4750,4750,0
|
|
20240716,113300,208930645,4750,4750,4750,4750,0
|
|
20240716,113200,208930645,4750,4750,4750,4750,201
|
|
20240716,113100,207975895,4740,4740,4740,4740,0
|
|
20240716,113000,207975895,4740,4740,4740,4740,0
|
|
20240716,112900,207975895,4740,4740,4740,4740,0
|
|
20240716,112800,207975895,4740,4740,4740,4740,0
|
|
20240716,112700,207975895,4740,4745,4745,4740,912
|
|
20240716,112600,203651380,4750,4750,4750,4750,0
|
|
20240716,112500,203651380,4750,4750,4750,4750,0
|
|
20240716,112400,203651380,4750,4750,4750,4750,0
|
|
20240716,112300,203651380,4750,4750,4750,4750,0
|
|
20240716,112200,203651380,4750,4750,4750,4750,1
|
|
20240716,112100,203646630,4750,4750,4750,4750,0
|
|
20240716,112000,203646630,4750,4750,4750,4750,1
|
|
20240716,111900,203641880,4750,4750,4750,4750,0
|
|
20240716,111800,203641880,4750,4750,4750,4750,1
|
|
20240716,111700,203637130,4750,4750,4750,4750,0
|
|
20240716,111600,203637130,4750,4750,4750,4750,1
|
|
20240716,111500,203632380,4750,4750,4750,4750,0
|
|
20240716,111400,203632380,4750,4750,4750,4750,0
|
|
20240716,111300,203632380,4750,4750,4750,4750,0
|
|
20240716,111200,203632380,4750,4750,4750,4750,0
|
|
20240716,111100,203632380,4750,4750,4750,4750,1
|
|
20240716,111000,203627630,4745,4745,4745,4745,0
|
|
20240716,110900,203627630,4745,4745,4745,4745,1
|
|
20240716,110800,203622885,4750,4750,4750,4750,0
|
|
20240716,110700,203622885,4750,4745,4750,4745,62
|
|
20240716,110600,203328690,4750,4750,4750,4750,0
|
|
20240716,110500,203328690,4750,4750,4750,4750,0
|
|
20240716,110400,203328690,4750,4750,4750,4750,0
|
|
20240716,110300,203328690,4750,4750,4750,4750,1
|
|
20240716,110200,203323940,4755,4755,4755,4755,0
|
|
20240716,110100,203323940,4755,4755,4755,4755,0
|
|
20240716,110000,203323940,4755,4755,4755,4755,0
|
|
20240716,105900,203323940,4755,4755,4755,4755,0
|
|
20240716,105800,203323940,4755,4755,4755,4755,6
|
|
20240716,105700,203295410,4755,4755,4755,4755,1
|
|
20240716,105600,203290655,4740,4740,4740,4740,0
|
|
20240716,105500,203290655,4740,4740,4740,4740,1
|
|
20240716,105400,203285915,4760,4760,4760,4760,0
|
|
20240716,105300,203285915,4760,4760,4760,4760,0
|
|
20240716,105200,203285915,4760,4760,4760,4760,0
|
|
20240716,105100,203285915,4760,4760,4760,4760,1
|
|
20240716,105000,203281155,4760,4760,4760,4760,0
|
|
20240716,104900,203281155,4760,4760,4760,4760,0
|
|
20240716,104800,203281155,4760,4760,4760,4760,1
|
|
20240716,104700,203276395,4740,4740,4740,4740,44
|
|
20240716,104600,203067835,4760,4740,4760,4740,1242
|
|
20240716,104500,197180735,4740,4760,4760,4740,2
|
|
20240716,104400,197171235,4740,4765,4765,4740,4362
|
|
20240716,104300,176487055,4740,4745,4745,4740,3150
|
|
20240716,104200,161544755,4765,4765,4765,4765,0
|
|
20240716,104100,161544755,4765,4765,4765,4765,0
|
|
20240716,104000,161544755,4765,4765,4765,4765,0
|
|
20240716,103900,161544755,4765,4765,4765,4765,0
|
|
20240716,103800,161544755,4765,4765,4765,4765,0
|
|
20240716,103700,161544755,4765,4760,4765,4760,416
|
|
20240716,103600,159564590,4760,4760,4760,4760,40
|
|
20240716,103500,159374190,4760,4760,4760,4760,1
|
|
20240716,103400,159369430,4745,4745,4745,4745,0
|
|
20240716,103300,159369430,4745,4745,4745,4745,0
|
|
20240716,103200,159369430,4745,4745,4745,4745,156
|
|
20240716,103100,158629210,4745,4745,4745,4745,15
|
|
20240716,103000,158558035,4740,4740,4740,4740,75
|
|
20240716,102900,158202535,4740,4740,4740,4740,0
|
|
20240716,102800,158202535,4740,4740,4740,4740,0
|
|
20240716,102700,158202535,4740,4740,4740,4740,0
|
|
20240716,102600,158202535,4740,4740,4740,4740,131
|
|
20240716,102500,157581595,4740,4740,4740,4740,1
|
|
20240716,102400,157576855,4730,4735,4735,4730,2103
|
|
20240716,102300,147626890,4740,4740,4740,4740,0
|
|
20240716,102200,147626890,4740,4740,4740,4740,0
|
|
20240716,102100,147626890,4740,4740,4740,4740,10
|
|
20240716,102000,147579490,4740,4740,4740,4740,21
|
|
20240716,101900,147479950,4735,4735,4735,4735,341
|
|
20240716,101800,145865315,4740,4740,4740,4740,25
|
|
20240716,101700,145746815,4740,4740,4740,4740,47
|
|
20240716,101600,145524035,4740,4740,4740,4740,3
|
|
20240716,101500,145509815,4740,4740,4740,4740,276
|
|
20240716,101400,144201575,4745,4745,4745,4745,0
|
|
20240716,101300,144201575,4745,4745,4745,4745,0
|
|
20240716,101200,144201575,4745,4745,4745,4745,2
|
|
20240716,101100,144192085,4740,4740,4740,4740,1
|
|
20240716,101000,144187345,4735,4740,4740,4735,16
|
|
20240716,100900,144111530,4740,4740,4740,4740,0
|
|
20240716,100800,144111530,4740,4735,4740,4735,51
|
|
20240716,100700,143870040,4745,4745,4745,4745,0
|
|
20240716,100600,143870040,4745,4745,4745,4745,0
|
|
20240716,100500,143870040,4745,4745,4745,4745,2001
|
|
20240716,100400,134375295,4735,4745,4745,4735,13
|
|
20240716,100300,134313630,4735,4735,4735,4735,350
|
|
20240716,100200,132656380,4760,4760,4760,4760,0
|
|
20240716,100100,132656380,4760,4760,4760,4760,1
|
|
20240716,100000,132651620,4760,4760,4760,4760,401
|
|
20240716,095900,130742860,4760,4760,4760,4760,5
|
|
20240716,095800,130719060,4760,4735,4760,4735,221
|
|
20240716,095700,129672600,4740,4740,4740,4740,495
|
|
20240716,095600,127326300,4765,4765,4765,4765,2
|
|
20240716,095500,127316770,4765,4755,4765,4745,4
|
|
20240716,095400,127297745,4740,4740,4740,4740,0
|
|
20240716,095300,127297745,4740,4740,4740,4740,500
|
|
20240716,095200,124927745,4760,4760,4760,4760,0
|
|
20240716,095100,124927745,4760,4760,4760,4760,0
|
|
20240716,095000,124927745,4760,4755,4760,4740,6630
|
|
20240716,094900,93464275,4770,4770,4770,4770,105
|
|
20240716,094800,92963425,4770,4770,4770,4770,2
|
|
20240716,094700,92953885,4765,4770,4770,4765,201
|
|
20240716,094600,91996115,4770,4770,4775,4770,344
|
|
20240716,094500,90355075,4770,4755,4770,4755,501
|
|
20240716,094400,87972805,4770,4760,4770,4755,471
|
|
20240716,094300,85732665,4760,4760,4760,4760,0
|
|
20240716,094200,85732665,4760,4760,4760,4760,0
|
|
20240716,094100,85732665,4760,4760,4760,4760,0
|
|
20240716,094000,85732665,4760,4765,4765,4760,1296
|
|
20240716,093900,79560765,4785,4785,4785,4785,0
|
|
20240716,093800,79560765,4785,4785,4785,4785,0
|
|
20240716,093700,79560765,4785,4785,4785,4785,0
|
|
20240716,093600,79560765,4785,4785,4785,4785,1
|
|
20240716,093500,79555980,4765,4785,4785,4765,383
|
|
20240716,093400,77724725,4785,4785,4785,4785,0
|
|
20240716,093300,77724725,4785,4765,4785,4765,527
|
|
20240716,093200,75213550,4765,4770,4770,4765,10000
|
|
20240716,093100,27555815,4770,4775,4775,4770,20
|
|
20240716,093000,27460360,4800,4800,4800,4800,0
|
|
20240716,092900,27460360,4800,4800,4800,4800,0
|
|
20240716,092800,27460360,4800,4800,4800,4800,0
|
|
20240716,092700,27460360,4800,4800,4800,4800,4
|
|
20240716,092600,27441160,4805,4805,4805,4805,0
|
|
20240716,092500,27441160,4805,4805,4805,4805,0
|
|
20240716,092400,27441160,4805,4805,4805,4805,1
|
|
20240716,092300,27436355,4800,4790,4800,4790,176
|
|
20240716,092200,26593265,4790,4790,4790,4790,2
|
|
20240716,092100,26583685,4790,4790,4790,4790,20
|
|
20240716,092000,26487885,4790,4770,4790,4770,6
|
|
20240716,091900,26459230,4780,4780,4780,4780,13
|
|
20240716,091800,26397090,4780,4765,4780,4765,619
|
|
20240716,091700,23445400,4780,4780,4780,4780,0
|
|
20240716,091600,23445400,4780,4780,4780,4780,1
|
|
20240716,091500,23440620,4770,4770,4770,4770,613
|
|
20240716,091400,20516610,4775,4775,4775,4775,510
|
|
20240716,091300,18081360,4775,4795,4800,4775,134
|
|
20240716,091200,17438685,4800,4800,4800,4800,0
|
|
20240716,091100,17438685,4800,4800,4800,4800,86
|
|
20240716,091000,17025885,4800,4800,4800,4800,49
|
|
20240716,090900,16790685,4800,4800,4800,4800,0
|
|
20240716,090800,16790685,4800,4800,4800,4800,1
|
|
20240716,090700,16785885,4800,4800,4800,4800,101
|
|
20240716,090600,16301085,4810,4810,4810,4810,1
|
|
20240716,090500,16296275,4800,4805,4805,4800,757
|
|
20240716,090400,12659125,4805,4800,4805,4800,106
|
|
20240716,090300,12150270,4800,4810,4815,4770,974
|
|
20240716,090200,7480290,4805,4780,4805,4770,310
|
|
20240716,090100,5997430,4805,4805,4805,4805,1
|
|
20240716,090000,5992625,4775,4775,4775,4775,1255
|