626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192300,505775340,4625,4625,4625,4625,800
|
|
20240717,192200,505775340,4625,4625,4625,4625,0
|
|
20240717,192100,505775340,4625,4625,4625,4625,0
|
|
20240717,192000,505775340,4625,4625,4625,4625,0
|
|
20240717,191900,505775340,4625,4625,4625,4625,0
|
|
20240717,191800,505775340,4625,4625,4625,4625,0
|
|
20240717,191700,505775340,4625,4625,4625,4625,0
|
|
20240717,191600,505775340,4625,4625,4625,4625,0
|
|
20240717,191500,505775340,4625,4625,4625,4625,0
|
|
20240717,191400,505775340,4625,4625,4625,4625,0
|
|
20240717,191300,505775340,4625,4625,4625,4625,0
|
|
20240717,191200,505775340,4625,4625,4625,4625,0
|
|
20240717,191100,505775340,4625,4625,4625,4625,0
|
|
20240717,191000,505775340,4625,4625,4625,4625,0
|
|
20240717,190900,505775340,4625,4625,4625,4625,0
|
|
20240717,190800,505775340,4625,4625,4625,4625,0
|
|
20240717,190700,505775340,4625,4625,4625,4625,0
|
|
20240717,190600,505775340,4625,4625,4625,4625,0
|
|
20240717,190500,505775340,4625,4625,4625,4625,0
|
|
20240717,190400,505775340,4625,4625,4625,4625,0
|
|
20240717,190300,505775340,4625,4625,4625,4625,0
|
|
20240717,190200,505775340,4625,4625,4625,4625,0
|
|
20240717,190100,505775340,4625,4625,4625,4625,0
|
|
20240717,190000,505775340,4625,4625,4625,4625,0
|
|
20240717,185900,505775340,4625,4625,4625,4625,0
|
|
20240717,185800,505775340,4625,4625,4625,4625,0
|
|
20240717,185700,505775340,4625,4625,4625,4625,0
|
|
20240717,185600,505775340,4625,4625,4625,4625,0
|
|
20240717,185500,505775340,4625,4625,4625,4625,0
|
|
20240717,185400,505775340,4625,4625,4625,4625,0
|
|
20240717,185300,505775340,4625,4625,4625,4625,800
|
|
20240717,185200,505775340,4625,4625,4625,4625,0
|
|
20240717,185100,505775340,4625,4625,4625,4625,0
|
|
20240717,185000,505775340,4625,4625,4625,4625,0
|
|
20240717,184900,505775340,4625,4625,4625,4625,0
|
|
20240717,184800,505775340,4625,4625,4625,4625,0
|
|
20240717,184700,505775340,4625,4625,4625,4625,0
|
|
20240717,184600,505775340,4625,4625,4625,4625,0
|
|
20240717,184500,505775340,4625,4625,4625,4625,0
|
|
20240717,184400,505775340,4625,4625,4625,4625,0
|
|
20240717,184300,505775340,4625,4625,4625,4625,0
|
|
20240717,184200,505775340,4625,4625,4625,4625,0
|
|
20240717,184100,505775340,4625,4625,4625,4625,0
|
|
20240717,184000,505775340,4625,4625,4625,4625,0
|
|
20240717,183900,505775340,4625,4625,4625,4625,0
|
|
20240717,183800,505775340,4625,4625,4625,4625,0
|
|
20240717,183700,505775340,4625,4625,4625,4625,0
|
|
20240717,183600,505775340,4625,4625,4625,4625,0
|
|
20240717,183500,505775340,4625,4625,4625,4625,0
|
|
20240717,183400,505775340,4625,4625,4625,4625,0
|
|
20240717,183300,505775340,4625,4625,4625,4625,0
|
|
20240717,183200,505775340,4625,4625,4625,4625,0
|
|
20240717,183100,505775340,4625,4625,4625,4625,0
|
|
20240717,183000,505775340,4625,4625,4625,4625,0
|
|
20240717,182900,505775340,4625,4625,4625,4625,0
|
|
20240717,182800,505775340,4625,4625,4625,4625,0
|
|
20240717,182700,505775340,4625,4625,4625,4625,0
|
|
20240717,182600,505775340,4625,4625,4625,4625,0
|
|
20240717,182500,505775340,4625,4625,4625,4625,0
|
|
20240717,182400,505775340,4625,4625,4625,4625,0
|
|
20240717,182300,505775340,4625,4625,4625,4625,800
|
|
20240717,182200,505775340,4625,4625,4625,4625,0
|
|
20240717,182100,505775340,4625,4625,4625,4625,0
|
|
20240717,182000,505775340,4625,4625,4625,4625,0
|
|
20240717,181900,505775340,4625,4625,4625,4625,0
|
|
20240717,181800,505775340,4625,4625,4625,4625,0
|
|
20240717,181700,505775340,4625,4625,4625,4625,0
|
|
20240717,181600,505775340,4625,4625,4625,4625,0
|
|
20240717,181500,505775340,4625,4625,4625,4625,0
|
|
20240717,181400,505775340,4625,4625,4625,4625,0
|
|
20240717,181300,505775340,4625,4625,4625,4625,0
|
|
20240717,181200,505775340,4625,4625,4625,4625,0
|
|
20240717,181100,505775340,4625,4625,4625,4625,0
|
|
20240717,181000,505775340,4625,4625,4625,4625,0
|
|
20240717,180900,505775340,4625,4625,4625,4625,0
|
|
20240717,180800,505775340,4625,4625,4625,4625,0
|
|
20240717,180700,505775340,4625,4625,4625,4625,0
|
|
20240717,180600,505775340,4625,4625,4625,4625,0
|
|
20240717,180500,505775340,4625,4625,4625,4625,0
|
|
20240717,180400,505775340,4625,4625,4625,4625,0
|
|
20240717,180300,505775340,4625,4625,4625,4625,0
|
|
20240717,180200,505775340,4625,4625,4625,4625,0
|
|
20240717,180100,505775340,4625,4625,4625,4625,0
|
|
20240717,180000,505775340,4625,4625,4625,4625,0
|
|
20240717,175900,505775340,4625,4625,4625,4625,0
|
|
20240717,175800,505775340,4625,4625,4625,4625,0
|
|
20240717,175700,505775340,4625,4625,4625,4625,0
|
|
20240717,175600,505775340,4625,4625,4625,4625,0
|
|
20240717,175500,505775340,4625,4625,4625,4625,0
|
|
20240717,175400,505775340,4625,4625,4625,4625,0
|
|
20240717,175300,505775340,4625,4625,4625,4625,800
|
|
20240717,175200,505775340,4625,4625,4625,4625,0
|
|
20240717,175100,505775340,4625,4625,4625,4625,0
|
|
20240717,175000,505775340,4625,4625,4625,4625,0
|
|
20240717,174900,505775340,4625,4625,4625,4625,0
|
|
20240717,174800,505775340,4625,4625,4625,4625,0
|
|
20240717,174700,505775340,4625,4625,4625,4625,0
|
|
20240717,174600,505775340,4625,4625,4625,4625,0
|
|
20240717,174500,505775340,4625,4625,4625,4625,0
|
|
20240717,174400,505775340,4625,4625,4625,4625,0
|
|
20240717,174300,505775340,4625,4625,4625,4625,0
|
|
20240717,174200,505775340,4625,4625,4625,4625,0
|
|
20240717,174100,505775340,4625,4625,4625,4625,0
|
|
20240717,174000,505775340,4625,4625,4625,4625,0
|
|
20240717,173900,505775340,4625,4625,4625,4625,0
|
|
20240717,173800,505775340,4625,4625,4625,4625,0
|
|
20240717,173700,505775340,4625,4625,4625,4625,0
|
|
20240717,173600,505775340,4625,4625,4625,4625,0
|
|
20240717,173500,505775340,4625,4625,4625,4625,0
|
|
20240717,173400,505775340,4625,4625,4625,4625,0
|
|
20240717,173300,505775340,4625,4625,4625,4625,0
|
|
20240717,173200,505775340,4625,4625,4625,4625,0
|
|
20240717,173100,505775340,4625,4625,4625,4625,0
|
|
20240717,173000,505775340,4625,4625,4625,4625,0
|
|
20240717,172900,505775340,4625,4625,4625,4625,0
|
|
20240717,172800,505775340,4625,4625,4625,4625,0
|
|
20240717,172700,505775340,4625,4625,4625,4625,0
|
|
20240717,172600,505775340,4625,4625,4625,4625,0
|
|
20240717,172500,505775340,4625,4625,4625,4625,0
|
|
20240717,172400,505775340,4625,4625,4625,4625,0
|
|
20240717,172300,505775340,4625,4625,4625,4625,800
|
|
20240717,172200,505775340,4625,4625,4625,4625,0
|
|
20240717,172100,505775340,4625,4625,4625,4625,0
|
|
20240717,172000,505775340,4625,4625,4625,4625,0
|
|
20240717,171900,505775340,4625,4625,4625,4625,0
|
|
20240717,171800,505775340,4625,4625,4625,4625,0
|
|
20240717,171700,505775340,4625,4625,4625,4625,0
|
|
20240717,171600,505775340,4625,4625,4625,4625,0
|
|
20240717,171500,505775340,4625,4625,4625,4625,0
|
|
20240717,171400,505775340,4625,4625,4625,4625,0
|
|
20240717,171300,505775340,4625,4625,4625,4625,0
|
|
20240717,171200,505775340,4625,4625,4625,4625,0
|
|
20240717,171100,505775340,4625,4625,4625,4625,0
|
|
20240717,171000,505775340,4625,4625,4625,4625,0
|
|
20240717,170900,505775340,4625,4625,4625,4625,0
|
|
20240717,170800,505775340,4625,4625,4625,4625,0
|
|
20240717,170700,505775340,4625,4625,4625,4625,0
|
|
20240717,170600,505775340,4625,4625,4625,4625,0
|
|
20240717,170500,505775340,4625,4625,4625,4625,0
|
|
20240717,170400,505775340,4625,4625,4625,4625,0
|
|
20240717,170300,505775340,4625,4625,4625,4625,0
|
|
20240717,170200,505775340,4625,4625,4625,4625,0
|
|
20240717,170100,505775340,4625,4625,4625,4625,0
|
|
20240717,170000,505775340,4625,4625,4625,4625,0
|
|
20240717,165900,505775340,4625,4625,4625,4625,0
|
|
20240717,165800,505775340,4625,4625,4625,4625,0
|
|
20240717,165700,505775340,4625,4625,4625,4625,0
|
|
20240717,165600,505775340,4625,4625,4625,4625,0
|
|
20240717,165500,505775340,4625,4625,4625,4625,0
|
|
20240717,165400,505775340,4625,4625,4625,4625,0
|
|
20240717,165300,505775340,4625,4625,4625,4625,800
|
|
20240717,165200,505775340,4625,4625,4625,4625,0
|
|
20240717,165100,505775340,4625,4625,4625,4625,0
|
|
20240717,165000,505775340,4625,4625,4625,4625,0
|
|
20240717,164900,505775340,4625,4625,4625,4625,0
|
|
20240717,164800,505775340,4625,4625,4625,4625,0
|
|
20240717,164700,505775340,4625,4625,4625,4625,0
|
|
20240717,164600,505775340,4625,4625,4625,4625,0
|
|
20240717,164500,505775340,4625,4625,4625,4625,0
|
|
20240717,164400,505775340,4625,4625,4625,4625,0
|
|
20240717,164300,505775340,4625,4625,4625,4625,0
|
|
20240717,164200,505775340,4625,4625,4625,4625,0
|
|
20240717,164100,505775340,4625,4625,4625,4625,0
|
|
20240717,164000,505775340,4625,4625,4625,4625,0
|
|
20240717,163900,505775340,4625,4625,4625,4625,0
|
|
20240717,163800,505775340,4625,4625,4625,4625,0
|
|
20240717,163700,505775340,4625,4625,4625,4625,0
|
|
20240717,163600,505775340,4625,4625,4625,4625,0
|
|
20240717,163500,505775340,4625,4625,4625,4625,0
|
|
20240717,163400,505775340,4625,4625,4625,4625,0
|
|
20240717,163300,505775340,4625,4625,4625,4625,0
|
|
20240717,163200,505775340,4625,4625,4625,4625,0
|
|
20240717,163100,505775340,4625,4625,4625,4625,0
|
|
20240717,163000,505775340,4625,4625,4625,4625,0
|
|
20240717,162900,505775340,4625,4625,4625,4625,0
|
|
20240717,162800,505775340,4625,4625,4625,4625,0
|
|
20240717,162700,505775340,4625,4625,4625,4625,0
|
|
20240717,162600,505775340,4625,4625,4625,4625,0
|
|
20240717,162500,505775340,4625,4625,4625,4625,0
|
|
20240717,162400,505775340,4625,4625,4625,4625,0
|
|
20240717,162300,505775340,4625,4625,4625,4625,800
|
|
20240717,162200,505775340,4625,4625,4625,4625,0
|
|
20240717,162100,505775340,4625,4625,4625,4625,0
|
|
20240717,162000,505775340,4625,4625,4625,4625,0
|
|
20240717,161900,505775340,4625,4625,4625,4625,0
|
|
20240717,161800,505775340,4625,4625,4625,4625,0
|
|
20240717,161700,505775340,4625,4625,4625,4625,0
|
|
20240717,161600,505775340,4625,4625,4625,4625,0
|
|
20240717,161500,505775340,4625,4625,4625,4625,0
|
|
20240717,161400,505775340,4625,4625,4625,4625,0
|
|
20240717,161300,505775340,4625,4625,4625,4625,0
|
|
20240717,161200,505775340,4625,4625,4625,4625,0
|
|
20240717,161100,505775340,4625,4625,4625,4625,0
|
|
20240717,161000,505775340,4625,4625,4625,4625,0
|
|
20240717,160900,505775340,4625,4625,4625,4625,0
|
|
20240717,160800,505775340,4625,4625,4625,4625,0
|
|
20240717,160700,505775340,4625,4625,4625,4625,0
|
|
20240717,160600,505775340,4625,4625,4625,4625,0
|
|
20240717,160500,505775340,4625,4625,4625,4625,0
|
|
20240717,160400,505775340,4625,4625,4625,4625,0
|
|
20240717,160300,505775340,4625,4625,4625,4625,0
|
|
20240717,160200,505775340,4625,4625,4625,4625,0
|
|
20240717,160100,505775340,4625,4625,4625,4625,0
|
|
20240717,160000,505775340,4625,4625,4625,4625,0
|
|
20240717,155900,505775340,4625,4625,4625,4625,0
|
|
20240717,155800,505775340,4625,4625,4625,4625,0
|
|
20240717,155700,505775340,4625,4625,4625,4625,0
|
|
20240717,155600,505775340,4625,4625,4625,4625,0
|
|
20240717,155500,505775340,4625,4625,4625,4625,0
|
|
20240717,155400,505775340,4625,4625,4625,4625,0
|
|
20240717,155300,505775340,4625,4625,4625,4625,800
|
|
20240717,155200,505775340,4625,4625,4625,4625,0
|
|
20240717,155100,505775340,4625,4625,4625,4625,0
|
|
20240717,155000,505775340,4625,4625,4625,4625,0
|
|
20240717,154900,505775340,4625,4625,4625,4625,0
|
|
20240717,154800,505775340,4625,4625,4625,4625,0
|
|
20240717,154700,505775340,4625,4625,4625,4625,0
|
|
20240717,154600,505775340,4625,4625,4625,4625,0
|
|
20240717,154500,505775340,4625,4625,4625,4625,0
|
|
20240717,154400,505775340,4625,4625,4625,4625,0
|
|
20240717,154300,505775340,4625,4625,4625,4625,0
|
|
20240717,154200,505775340,4625,4625,4625,4625,0
|
|
20240717,154100,505775340,4625,4625,4625,4625,0
|
|
20240717,154000,505775340,4625,4625,4625,4625,0
|
|
20240717,153900,505775340,4625,4625,4625,4625,0
|
|
20240717,153800,505775340,4625,4625,4625,4625,0
|
|
20240717,153700,505775340,4625,4625,4625,4625,0
|
|
20240717,153600,505775340,4625,4625,4625,4625,0
|
|
20240717,153500,505775340,4625,4625,4625,4625,0
|
|
20240717,153400,505775340,4625,4625,4625,4625,0
|
|
20240717,153300,505775340,4625,4625,4625,4625,0
|
|
20240717,153200,505775340,4625,4625,4625,4625,0
|
|
20240717,153100,505775340,4625,4625,4625,4625,0
|
|
20240717,153000,505775340,4625,4625,4625,4625,800
|
|
20240717,152900,502075340,4645,4645,4645,4645,0
|
|
20240717,152800,502075340,4645,4645,4645,4645,0
|
|
20240717,152700,502075340,4645,4645,4645,4645,0
|
|
20240717,152600,502075340,4645,4645,4645,4645,0
|
|
20240717,152500,502075340,4645,4645,4645,4645,0
|
|
20240717,152400,502075340,4645,4645,4645,4645,0
|
|
20240717,152300,502075340,4645,4645,4645,4645,0
|
|
20240717,152200,502075340,4645,4645,4645,4645,0
|
|
20240717,152100,502075340,4645,4645,4645,4645,0
|
|
20240717,152000,502075340,4645,4645,4645,4645,0
|
|
20240717,151900,502075340,4645,4640,4645,4640,16
|
|
20240717,151800,502001095,4640,4640,4640,4640,0
|
|
20240717,151700,502001095,4640,4630,4640,4625,651
|
|
20240717,151600,498988200,4640,4640,4640,4640,25
|
|
20240717,151500,498872200,4640,4625,4640,4625,189
|
|
20240717,151400,497997925,4630,4650,4650,4630,511
|
|
20240717,151300,495631915,4650,4650,4650,4650,0
|
|
20240717,151200,495631915,4650,4650,4650,4650,0
|
|
20240717,151100,495631915,4650,4650,4650,4650,11
|
|
20240717,151000,495580765,4650,4630,4650,4630,85
|
|
20240717,150900,495187195,4650,4650,4650,4650,0
|
|
20240717,150800,495187195,4650,4650,4660,4635,455
|
|
20240717,150700,493076630,4660,4645,4665,4645,315
|
|
20240717,150600,491613235,4635,4645,4645,4635,200
|
|
20240717,150500,490684985,4645,4635,4645,4635,15
|
|
20240717,150400,490615440,4645,4645,4645,4645,4
|
|
20240717,150300,490596860,4645,4635,4645,4635,7
|
|
20240717,150200,490564405,4645,4645,4645,4645,0
|
|
20240717,150100,490564405,4645,4645,4645,4630,22
|
|
20240717,150000,490462515,4640,4645,4645,4640,11
|
|
20240717,145900,490411470,4630,4630,4630,4630,10
|
|
20240717,145800,490365170,4645,4645,4645,4645,0
|
|
20240717,145700,490365170,4645,4635,4645,4635,51
|
|
20240717,145600,490128775,4645,4645,4645,4645,0
|
|
20240717,145500,490128775,4645,4645,4645,4645,1
|
|
20240717,145400,490124130,4630,4630,4645,4630,401
|
|
20240717,145300,488267485,4645,4645,4645,4645,0
|
|
20240717,145200,488267485,4645,4645,4645,4645,0
|
|
20240717,145100,488267485,4645,4645,4645,4645,0
|
|
20240717,145000,488267485,4645,4645,4645,4645,0
|
|
20240717,144900,488267485,4645,4645,4645,4645,0
|
|
20240717,144800,488267485,4645,4645,4645,4645,0
|
|
20240717,144700,488267485,4645,4645,4645,4645,0
|
|
20240717,144600,488267485,4645,4645,4645,4645,419
|
|
20240717,144500,486321230,4645,4625,4645,4625,230
|
|
20240717,144400,485257460,4625,4630,4645,4625,101
|
|
20240717,144300,484790295,4645,4630,4645,4625,81
|
|
20240717,144200,484415625,4645,4625,4645,4625,451
|
|
20240717,144100,482329730,4625,4635,4635,4625,345
|
|
20240717,144000,480732320,4645,4645,4645,4645,1
|
|
20240717,143900,480727675,4630,4625,4630,4625,890
|
|
20240717,143800,476609925,4630,4635,4635,4630,2248
|
|
20240717,143700,466201420,4630,4630,4630,4630,355
|
|
20240717,143600,464557770,4645,4645,4645,4645,0
|
|
20240717,143500,464557770,4645,4645,4645,4645,0
|
|
20240717,143400,464557770,4645,4645,4645,4645,0
|
|
20240717,143300,464557770,4645,4645,4645,4645,0
|
|
20240717,143200,464557770,4645,4630,4645,4630,51
|
|
20240717,143100,464321625,4645,4645,4645,4645,0
|
|
20240717,143000,464321625,4645,4645,4645,4645,0
|
|
20240717,142900,464321625,4645,4645,4645,4645,0
|
|
20240717,142800,464321625,4645,4645,4645,4645,50
|
|
20240717,142700,464089375,4645,4630,4645,4630,9
|
|
20240717,142600,464047690,4625,4625,4625,4625,190
|
|
20240717,142500,463168940,4625,4635,4635,4625,1748
|
|
20240717,142400,455078760,4645,4645,4645,4645,0
|
|
20240717,142300,455078760,4645,4645,4645,4645,0
|
|
20240717,142200,455078760,4645,4640,4645,4635,11
|
|
20240717,142100,455027730,4640,4640,4640,4640,30
|
|
20240717,142000,454888530,4640,4635,4640,4635,63
|
|
20240717,141900,454596425,4635,4635,4635,4635,0
|
|
20240717,141800,454596425,4635,4635,4640,4635,59
|
|
20240717,141700,454322955,4650,4635,4650,4635,5
|
|
20240717,141600,454299750,4635,4640,4645,4630,66
|
|
20240717,141500,453993515,4640,4630,4640,4630,10
|
|
20240717,141400,453947165,4630,4630,4630,4630,2
|
|
20240717,141300,453937905,4655,4655,4660,4630,8600
|
|
20240717,141200,414040720,4660,4650,4665,4650,81
|
|
20240717,141100,413663915,4650,4655,4655,4650,1549
|
|
20240717,141000,406461015,4655,4655,4655,4655,0
|
|
20240717,140900,406461015,4655,4655,4655,4655,0
|
|
20240717,140800,406461015,4655,4655,4655,4655,0
|
|
20240717,140700,406461015,4655,4655,4655,4655,0
|
|
20240717,140600,406461015,4655,4650,4655,4650,195
|
|
20240717,140500,405553765,4655,4655,4655,4655,0
|
|
20240717,140400,405553765,4655,4655,4655,4655,39
|
|
20240717,140300,405372220,4665,4665,4665,4665,0
|
|
20240717,140200,405372220,4665,4655,4665,4655,3
|
|
20240717,140100,405358240,4655,4655,4655,4655,0
|
|
20240717,140000,405358240,4655,4655,4655,4655,10
|
|
20240717,135900,405311690,4660,4655,4665,4655,6
|
|
20240717,135800,405283735,4665,4665,4665,4665,0
|
|
20240717,135700,405283735,4665,4665,4665,4665,0
|
|
20240717,135600,405283735,4665,4665,4665,4665,0
|
|
20240717,135500,405283735,4665,4655,4665,4655,7
|
|
20240717,135400,405251135,4665,4650,4670,4650,18
|
|
20240717,135300,405167325,4655,4650,4655,4650,20
|
|
20240717,135200,405074260,4650,4650,4650,4650,6
|
|
20240717,135100,405046360,4655,4660,4660,4655,654
|
|
20240717,135000,402001740,4670,4665,4670,4665,2
|
|
20240717,134900,401992405,4660,4660,4660,4660,7
|
|
20240717,134800,401959785,4670,4670,4670,4670,0
|
|
20240717,134700,401959785,4670,4670,4670,4670,0
|
|
20240717,134600,401959785,4670,4670,4670,4670,0
|
|
20240717,134500,401959785,4670,4670,4670,4670,0
|
|
20240717,134400,401959785,4670,4670,4670,4670,1
|
|
20240717,134300,401955115,4670,4670,4670,4670,0
|
|
20240717,134200,401955115,4670,4670,4670,4670,0
|
|
20240717,134100,401955115,4670,4670,4670,4670,0
|
|
20240717,134000,401955115,4670,4670,4670,4670,0
|
|
20240717,133900,401955115,4670,4670,4670,4670,0
|
|
20240717,133800,401955115,4670,4660,4670,4660,7
|
|
20240717,133700,401922475,4665,4665,4665,4665,0
|
|
20240717,133600,401922475,4665,4665,4665,4665,5
|
|
20240717,133500,401899150,4665,4665,4665,4665,3
|
|
20240717,133400,401885155,4665,4665,4665,4665,0
|
|
20240717,133300,401885155,4665,4665,4665,4665,0
|
|
20240717,133200,401885155,4665,4650,4665,4650,5
|
|
20240717,133100,401861860,4645,4645,4645,4645,1
|
|
20240717,133000,401857215,4645,4645,4645,4645,0
|
|
20240717,132900,401857215,4645,4650,4655,4645,5707
|
|
20240717,132800,375323620,4655,4660,4660,4655,6033
|
|
20240717,132700,347233115,4660,4670,4670,4660,448
|
|
20240717,132600,345143570,4670,4670,4670,4670,0
|
|
20240717,132500,345143570,4670,4670,4670,4670,0
|
|
20240717,132400,345143570,4670,4670,4670,4670,0
|
|
20240717,132300,345143570,4670,4670,4670,4670,0
|
|
20240717,132200,345143570,4670,4670,4670,4670,53
|
|
20240717,132100,344896060,4675,4675,4675,4675,0
|
|
20240717,132000,344896060,4675,4675,4675,4675,160
|
|
20240717,131900,344148060,4675,4675,4675,4675,0
|
|
20240717,131800,344148060,4675,4675,4675,4675,8
|
|
20240717,131700,344110660,4670,4670,4670,4670,0
|
|
20240717,131600,344110660,4670,4670,4670,4670,0
|
|
20240717,131500,344110660,4670,4670,4670,4670,110
|
|
20240717,131400,343596960,4675,4675,4675,4675,0
|
|
20240717,131300,343596960,4675,4675,4675,4675,0
|
|
20240717,131200,343596960,4675,4675,4675,4675,5
|
|
20240717,131100,343573585,4675,4675,4675,4675,0
|
|
20240717,131000,343573585,4675,4675,4675,4675,0
|
|
20240717,130900,343573585,4675,4680,4680,4675,3
|
|
20240717,130800,343559555,4685,4685,4685,4685,0
|
|
20240717,130700,343559555,4685,4685,4685,4685,1
|
|
20240717,130600,343554870,4690,4690,4690,4690,0
|
|
20240717,130500,343554870,4690,4670,4690,4670,2
|
|
20240717,130400,343545510,4660,4660,4660,4660,0
|
|
20240717,130300,343545510,4660,4665,4665,4660,10153
|
|
20240717,130200,296232400,4665,4670,4670,4665,683
|
|
20240717,130100,293045990,4670,4670,4670,4670,0
|
|
20240717,130000,293045990,4670,4670,4670,4670,0
|
|
20240717,125900,293045990,4670,4670,4670,4670,2002
|
|
20240717,125800,283696650,4670,4670,4670,4670,0
|
|
20240717,125700,283696650,4670,4670,4670,4670,0
|
|
20240717,125600,283696650,4670,4680,4680,4670,5415
|
|
20240717,125500,258402460,4690,4690,4690,4690,3
|
|
20240717,125400,258388390,4690,4690,4690,4690,0
|
|
20240717,125300,258388390,4690,4690,4690,4690,0
|
|
20240717,125200,258388390,4690,4690,4690,4690,0
|
|
20240717,125100,258388390,4690,4670,4690,4665,1304
|
|
20240717,125000,252303435,4675,4675,4675,4675,0
|
|
20240717,124900,252303435,4675,4675,4675,4675,0
|
|
20240717,124800,252303435,4675,4675,4675,4675,15
|
|
20240717,124700,252233310,4675,4675,4675,4675,0
|
|
20240717,124600,252233310,4675,4675,4675,4675,15
|
|
20240717,124500,252163185,4675,4675,4675,4675,0
|
|
20240717,124400,252163185,4675,4690,4690,4675,1557
|
|
20240717,124300,244884165,4690,4690,4690,4690,0
|
|
20240717,124200,244884165,4690,4690,4690,4690,1
|
|
20240717,124100,244879475,4675,4685,4685,4675,121
|
|
20240717,124000,244313195,4690,4690,4690,4690,0
|
|
20240717,123900,244313195,4690,4690,4690,4690,10
|
|
20240717,123800,244266295,4690,4690,4690,4690,0
|
|
20240717,123700,244266295,4690,4690,4690,4690,0
|
|
20240717,123600,244266295,4690,4690,4690,4690,0
|
|
20240717,123500,244266295,4690,4690,4690,4690,0
|
|
20240717,123400,244266295,4690,4690,4690,4690,0
|
|
20240717,123300,244266295,4690,4690,4690,4690,12
|
|
20240717,123200,244210015,4690,4690,4690,4690,0
|
|
20240717,123100,244210015,4690,4690,4690,4690,20
|
|
20240717,123000,244116215,4690,4690,4690,4690,1
|
|
20240717,122900,244111525,4690,4690,4690,4690,0
|
|
20240717,122800,244111525,4690,4690,4690,4690,0
|
|
20240717,122700,244111525,4690,4680,4690,4680,61
|
|
20240717,122600,243826035,4680,4680,4680,4680,58
|
|
20240717,122500,243554595,4680,4680,4680,4680,41
|
|
20240717,122400,243362715,4680,4680,4680,4680,0
|
|
20240717,122300,243362715,4680,4680,4680,4680,0
|
|
20240717,122200,243362715,4680,4680,4680,4680,62
|
|
20240717,122100,243072555,4680,4680,4680,4680,30
|
|
20240717,122000,242932155,4680,4680,4680,4680,3
|
|
20240717,121900,242918115,4680,4680,4680,4680,11
|
|
20240717,121800,242866635,4680,4685,4685,4680,237
|
|
20240717,121700,241757420,4685,4685,4685,4685,27
|
|
20240717,121600,241630925,4685,4685,4685,4685,0
|
|
20240717,121500,241630925,4685,4685,4685,4685,0
|
|
20240717,121400,241630925,4685,4685,4685,4685,0
|
|
20240717,121300,241630925,4685,4685,4685,4685,0
|
|
20240717,121200,241630925,4685,4685,4685,4685,0
|
|
20240717,121100,241630925,4685,4685,4685,4685,0
|
|
20240717,121000,241630925,4685,4685,4685,4685,323
|
|
20240717,120900,240117670,4690,4710,4710,4690,482
|
|
20240717,120800,237856990,4700,4700,4700,4700,2
|
|
20240717,120700,237847590,4700,4700,4700,4695,31
|
|
20240717,120600,237701930,4700,4700,4700,4700,12
|
|
20240717,120500,237645530,4700,4700,4700,4700,0
|
|
20240717,120400,237645530,4700,4700,4700,4700,0
|
|
20240717,120300,237645530,4700,4700,4700,4700,0
|
|
20240717,120200,237645530,4700,4700,4700,4700,0
|
|
20240717,120100,237645530,4700,4700,4700,4700,0
|
|
20240717,120000,237645530,4700,4700,4700,4700,0
|
|
20240717,115900,237645530,4700,4700,4700,4700,15
|
|
20240717,115800,237575030,4700,4700,4700,4700,25
|
|
20240717,115700,237457530,4700,4710,4710,4700,11
|
|
20240717,115600,237405820,4695,4695,4695,4695,0
|
|
20240717,115500,237405820,4695,4695,4710,4695,10
|
|
20240717,115400,237358840,4700,4700,4700,4700,0
|
|
20240717,115300,237358840,4700,4700,4700,4700,93
|
|
20240717,115200,236921740,4705,4705,4705,4705,22
|
|
20240717,115100,236818230,4715,4715,4715,4715,0
|
|
20240717,115000,236818230,4715,4715,4715,4715,1
|
|
20240717,114900,236813515,4710,4710,4710,4710,52
|
|
20240717,114800,236568595,4710,4710,4710,4710,1
|
|
20240717,114700,236563885,4705,4705,4705,4705,0
|
|
20240717,114600,236563885,4705,4710,4710,4705,14
|
|
20240717,114500,236497975,4715,4715,4715,4715,0
|
|
20240717,114400,236497975,4715,4715,4715,4715,0
|
|
20240717,114300,236497975,4715,4715,4715,4715,0
|
|
20240717,114200,236497975,4715,4715,4715,4715,0
|
|
20240717,114100,236497975,4715,4715,4715,4715,0
|
|
20240717,114000,236497975,4715,4715,4715,4715,5
|
|
20240717,113900,236474400,4715,4715,4715,4715,50
|
|
20240717,113800,236238650,4715,4715,4715,4715,0
|
|
20240717,113700,236238650,4715,4715,4715,4715,0
|
|
20240717,113600,236238650,4715,4715,4715,4715,0
|
|
20240717,113500,236238650,4715,4715,4715,4715,0
|
|
20240717,113400,236238650,4715,4715,4715,4715,0
|
|
20240717,113300,236238650,4715,4715,4715,4715,0
|
|
20240717,113200,236238650,4715,4715,4715,4715,0
|
|
20240717,113100,236238650,4715,4715,4715,4715,0
|
|
20240717,113000,236238650,4715,4715,4715,4715,0
|
|
20240717,112900,236238650,4715,4715,4715,4715,1
|
|
20240717,112800,236233935,4690,4705,4705,4690,30
|
|
20240717,112700,236093020,4715,4715,4715,4715,0
|
|
20240717,112600,236093020,4715,4715,4715,4715,0
|
|
20240717,112500,236093020,4715,4715,4715,4715,0
|
|
20240717,112400,236093020,4715,4715,4715,4715,7
|
|
20240717,112300,236060015,4715,4715,4715,4715,0
|
|
20240717,112200,236060015,4715,4715,4715,4715,0
|
|
20240717,112100,236060015,4715,4715,4715,4715,0
|
|
20240717,112000,236060015,4715,4715,4715,4715,0
|
|
20240717,111900,236060015,4715,4715,4715,4715,0
|
|
20240717,111800,236060015,4715,4715,4715,4715,0
|
|
20240717,111700,236060015,4715,4715,4715,4715,1
|
|
20240717,111600,236055300,4690,4695,4695,4690,30
|
|
20240717,111500,235914595,4715,4715,4715,4715,0
|
|
20240717,111400,235914595,4715,4715,4715,4715,0
|
|
20240717,111300,235914595,4715,4715,4715,4715,1
|
|
20240717,111200,235909880,4690,4690,4690,4690,0
|
|
20240717,111100,235909880,4690,4695,4695,4690,30
|
|
20240717,111000,235769175,4695,4720,4720,4695,18
|
|
20240717,110900,235684640,4690,4700,4700,4690,100
|
|
20240717,110800,235215145,4720,4720,4720,4720,0
|
|
20240717,110700,235215145,4720,4720,4720,4720,0
|
|
20240717,110600,235215145,4720,4720,4720,4720,0
|
|
20240717,110500,235215145,4720,4710,4720,4710,170
|
|
20240717,110400,234412950,4710,4710,4710,4710,20
|
|
20240717,110300,234318750,4700,4700,4700,4700,0
|
|
20240717,110200,234318750,4700,4700,4700,4700,1
|
|
20240717,110100,234314050,4705,4705,4705,4705,0
|
|
20240717,110000,234314050,4705,4705,4705,4705,0
|
|
20240717,105900,234314050,4705,4705,4705,4705,6
|
|
20240717,105800,234285820,4705,4705,4705,4705,1
|
|
20240717,105700,234281115,4700,4700,4700,4700,104
|
|
20240717,105600,233792315,4670,4700,4700,4670,104
|
|
20240717,105500,233303635,4670,4670,4670,4670,1
|
|
20240717,105400,233298965,4700,4700,4700,4700,0
|
|
20240717,105300,233298965,4700,4700,4700,4700,0
|
|
20240717,105200,233298965,4700,4700,4700,4700,0
|
|
20240717,105100,233298965,4700,4700,4700,4700,0
|
|
20240717,105000,233298965,4700,4700,4700,4700,0
|
|
20240717,104900,233298965,4700,4685,4700,4685,200
|
|
20240717,104800,232361140,4685,4665,4685,4665,336
|
|
20240717,104700,230791640,4665,4665,4665,4665,0
|
|
20240717,104600,230791640,4665,4665,4665,4665,58
|
|
20240717,104500,230521070,4665,4660,4665,4660,429
|
|
20240717,104400,228520785,4660,4665,4665,4660,2120
|
|
20240717,104300,218631775,4670,4670,4670,4670,0
|
|
20240717,104200,218631775,4670,4670,4670,4670,500
|
|
20240717,104100,216296775,4670,4670,4670,4670,120
|
|
20240717,104000,215736375,4665,4675,4675,4665,3165
|
|
20240717,103900,200955730,4675,4675,4675,4675,0
|
|
20240717,103800,200955730,4675,4670,4675,4670,113
|
|
20240717,103700,200427520,4675,4675,4675,4675,163
|
|
20240717,103600,199665495,4685,4685,4685,4685,2
|
|
20240717,103500,199656125,4675,4675,4675,4675,58
|
|
20240717,103400,199384975,4675,4680,4680,4675,318
|
|
20240717,103300,197898320,4680,4680,4680,4680,323
|
|
20240717,103200,196386680,4685,4685,4685,4685,0
|
|
20240717,103100,196386680,4685,4685,4685,4685,277
|
|
20240717,103000,195088935,4685,4685,4685,4685,0
|
|
20240717,102900,195088935,4685,4685,4685,4685,0
|
|
20240717,102800,195088935,4685,4685,4685,4685,1
|
|
20240717,102700,195084250,4680,4680,4680,4680,0
|
|
20240717,102600,195084250,4680,4685,4685,4680,50
|
|
20240717,102500,194850245,4680,4680,4680,4680,403
|
|
20240717,102400,192964205,4680,4680,4680,4680,447
|
|
20240717,102300,190872245,4685,4685,4685,4685,0
|
|
20240717,102200,190872245,4685,4690,4690,4685,349
|
|
20240717,102100,189236765,4710,4710,4710,4710,3
|
|
20240717,102000,189222635,4685,4690,4690,4685,593
|
|
20240717,101900,186441560,4690,4690,4690,4690,0
|
|
20240717,101800,186441560,4690,4690,4690,4690,115
|
|
20240717,101700,185902210,4690,4705,4705,4690,8255
|
|
20240717,101600,147109015,4720,4705,4720,4705,1300
|
|
20240717,101500,140992500,4710,4710,4710,4710,1013
|
|
20240717,101400,136221270,4710,4710,4710,4710,0
|
|
20240717,101300,136221270,4710,4710,4710,4710,0
|
|
20240717,101200,136221270,4710,4710,4710,4710,2519
|
|
20240717,101100,124356780,4710,4710,4710,4710,0
|
|
20240717,101000,124356780,4710,4725,4725,4710,918
|
|
20240717,100900,120030495,4730,4730,4730,4730,0
|
|
20240717,100800,120030495,4730,4730,4730,4730,0
|
|
20240717,100700,120030495,4730,4730,4730,4730,0
|
|
20240717,100600,120030495,4730,4730,4730,4730,52
|
|
20240717,100500,119784535,4735,4735,4735,4735,1
|
|
20240717,100400,119779800,4735,4735,4735,4735,11
|
|
20240717,100300,119727715,4735,4735,4735,4735,2
|
|
20240717,100200,119718245,4735,4735,4735,4735,0
|
|
20240717,100100,119718245,4735,4735,4735,4735,0
|
|
20240717,100000,119718245,4735,4740,4740,4730,210
|
|
20240717,095900,118723915,4740,4740,4740,4740,23
|
|
20240717,095800,118614895,4740,4740,4740,4740,10
|
|
20240717,095700,118567495,4740,4740,4740,4740,0
|
|
20240717,095600,118567495,4740,4740,4740,4740,23
|
|
20240717,095500,118458475,4740,4745,4745,4740,25
|
|
20240717,095400,118339925,4745,4740,4745,4740,13
|
|
20240717,095300,118278300,4740,4730,4740,4730,4
|
|
20240717,095200,118259370,4730,4720,4730,4720,2
|
|
20240717,095100,118249920,4720,4730,4730,4720,2405
|
|
20240717,095000,106897230,4725,4725,4725,4725,297
|
|
20240717,094900,105493905,4730,4730,4730,4730,0
|
|
20240717,094800,105493905,4730,4730,4730,4730,163
|
|
20240717,094700,104722915,4745,4745,4745,4745,0
|
|
20240717,094600,104722915,4745,4745,4745,4745,0
|
|
20240717,094500,104722915,4745,4745,4745,4745,0
|
|
20240717,094400,104722915,4745,4745,4745,4745,0
|
|
20240717,094300,104722915,4745,4745,4745,4745,0
|
|
20240717,094200,104722915,4745,4730,4745,4730,11
|
|
20240717,094100,104670870,4750,4750,4750,4750,0
|
|
20240717,094000,104670870,4750,4750,4750,4750,0
|
|
20240717,093900,104670870,4750,4750,4750,4750,0
|
|
20240717,093800,104670870,4750,4750,4750,4750,0
|
|
20240717,093700,104670870,4750,4750,4750,4750,0
|
|
20240717,093600,104670870,4750,4750,4750,4750,0
|
|
20240717,093500,104670870,4750,4745,4750,4730,596
|
|
20240717,093400,101845965,4745,4745,4745,4745,0
|
|
20240717,093300,101845965,4745,4745,4745,4745,2
|
|
20240717,093200,101836475,4745,4745,4745,4740,7
|
|
20240717,093100,101803265,4730,4730,4730,4730,0
|
|
20240717,093000,101803265,4730,4730,4730,4730,1
|
|
20240717,092900,101798535,4745,4745,4745,4745,0
|
|
20240717,092800,101798535,4745,4745,4745,4745,3
|
|
20240717,092700,101784300,4745,4745,4745,4745,0
|
|
20240717,092600,101784300,4745,4745,4745,4745,0
|
|
20240717,092500,101784300,4745,4735,4745,4725,915
|
|
20240717,092400,97452745,4725,4725,4725,4725,0
|
|
20240717,092300,97452745,4725,4725,4725,4725,0
|
|
20240717,092200,97452745,4725,4725,4725,4725,1
|
|
20240717,092100,97448020,4720,4720,4720,4720,0
|
|
20240717,092000,97448020,4720,4735,4735,4720,967
|
|
20240717,091900,92870725,4745,4745,4745,4745,1
|
|
20240717,091800,92865980,4735,4740,4745,4735,337
|
|
20240717,091700,91269580,4745,4750,4750,4745,22
|
|
20240717,091600,91165185,4750,4750,4750,4750,3
|
|
20240717,091500,91150935,4750,4750,4750,4750,2
|
|
20240717,091400,91141435,4745,4750,4750,4745,50
|
|
20240717,091300,90903940,4750,4750,4750,4750,1
|
|
20240717,091200,90899190,4755,4755,4755,4755,0
|
|
20240717,091100,90899190,4755,4750,4755,4740,312
|
|
20240717,091000,89417145,4750,4750,4750,4750,0
|
|
20240717,090900,89417145,4750,4750,4750,4745,3
|
|
20240717,090800,89402900,4750,4735,4750,4735,3
|
|
20240717,090700,89388680,4735,4735,4735,4735,1
|
|
20240717,090600,89383945,4730,4730,4730,4730,134
|
|
20240717,090500,88750125,4750,4750,4760,4750,1630
|
|
20240717,090400,81007615,4750,4750,4760,4750,827
|
|
20240717,090300,77079245,4755,4735,4755,4735,1083
|
|
20240717,090200,71944560,4735,4725,4735,4725,21
|
|
20240717,090100,71845325,4745,4745,4745,4745,200
|
|
20240717,090000,70896325,4745,4700,4760,4700,15067
|