624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192100,338863845,4500,4500,4500,4500,3314
|
|
20240722,192000,338863845,4500,4500,4500,4500,0
|
|
20240722,191900,338863845,4500,4500,4500,4500,0
|
|
20240722,191800,338863845,4500,4500,4500,4500,0
|
|
20240722,191700,338863845,4500,4500,4500,4500,0
|
|
20240722,191600,338863845,4500,4500,4500,4500,0
|
|
20240722,191500,338863845,4500,4500,4500,4500,0
|
|
20240722,191400,338863845,4500,4500,4500,4500,0
|
|
20240722,191300,338863845,4500,4500,4500,4500,0
|
|
20240722,191200,338863845,4500,4500,4500,4500,0
|
|
20240722,191100,338863845,4500,4500,4500,4500,0
|
|
20240722,191000,338863845,4500,4500,4500,4500,0
|
|
20240722,190900,338863845,4500,4500,4500,4500,0
|
|
20240722,190800,338863845,4500,4500,4500,4500,0
|
|
20240722,190700,338863845,4500,4500,4500,4500,0
|
|
20240722,190600,338863845,4500,4500,4500,4500,0
|
|
20240722,190500,338863845,4500,4500,4500,4500,0
|
|
20240722,190400,338863845,4500,4500,4500,4500,0
|
|
20240722,190300,338863845,4500,4500,4500,4500,0
|
|
20240722,190200,338863845,4500,4500,4500,4500,0
|
|
20240722,190100,338863845,4500,4500,4500,4500,0
|
|
20240722,190000,338863845,4500,4500,4500,4500,0
|
|
20240722,185900,338863845,4500,4500,4500,4500,0
|
|
20240722,185800,338863845,4500,4500,4500,4500,0
|
|
20240722,185700,338863845,4500,4500,4500,4500,0
|
|
20240722,185600,338863845,4500,4500,4500,4500,0
|
|
20240722,185500,338863845,4500,4500,4500,4500,0
|
|
20240722,185400,338863845,4500,4500,4500,4500,0
|
|
20240722,185300,338863845,4500,4500,4500,4500,0
|
|
20240722,185200,338863845,4500,4500,4500,4500,0
|
|
20240722,185100,338863845,4500,4500,4500,4500,3314
|
|
20240722,185000,338863845,4500,4500,4500,4500,0
|
|
20240722,184900,338863845,4500,4500,4500,4500,0
|
|
20240722,184800,338863845,4500,4500,4500,4500,0
|
|
20240722,184700,338863845,4500,4500,4500,4500,0
|
|
20240722,184600,338863845,4500,4500,4500,4500,0
|
|
20240722,184500,338863845,4500,4500,4500,4500,0
|
|
20240722,184400,338863845,4500,4500,4500,4500,0
|
|
20240722,184300,338863845,4500,4500,4500,4500,0
|
|
20240722,184200,338863845,4500,4500,4500,4500,0
|
|
20240722,184100,338863845,4500,4500,4500,4500,0
|
|
20240722,184000,338863845,4500,4500,4500,4500,0
|
|
20240722,183900,338863845,4500,4500,4500,4500,0
|
|
20240722,183800,338863845,4500,4500,4500,4500,0
|
|
20240722,183700,338863845,4500,4500,4500,4500,0
|
|
20240722,183600,338863845,4500,4500,4500,4500,0
|
|
20240722,183500,338863845,4500,4500,4500,4500,0
|
|
20240722,183400,338863845,4500,4500,4500,4500,0
|
|
20240722,183300,338863845,4500,4500,4500,4500,0
|
|
20240722,183200,338863845,4500,4500,4500,4500,0
|
|
20240722,183100,338863845,4500,4500,4500,4500,0
|
|
20240722,183000,338863845,4500,4500,4500,4500,0
|
|
20240722,182900,338863845,4500,4500,4500,4500,0
|
|
20240722,182800,338863845,4500,4500,4500,4500,0
|
|
20240722,182700,338863845,4500,4500,4500,4500,0
|
|
20240722,182600,338863845,4500,4500,4500,4500,0
|
|
20240722,182500,338863845,4500,4500,4500,4500,0
|
|
20240722,182400,338863845,4500,4500,4500,4500,0
|
|
20240722,182300,338863845,4500,4500,4500,4500,0
|
|
20240722,182200,338863845,4500,4500,4500,4500,0
|
|
20240722,182100,338863845,4500,4500,4500,4500,3314
|
|
20240722,182000,338863845,4500,4500,4500,4500,0
|
|
20240722,181900,338863845,4500,4500,4500,4500,0
|
|
20240722,181800,338863845,4500,4500,4500,4500,0
|
|
20240722,181700,338863845,4500,4500,4500,4500,0
|
|
20240722,181600,338863845,4500,4500,4500,4500,0
|
|
20240722,181500,338863845,4500,4500,4500,4500,0
|
|
20240722,181400,338863845,4500,4500,4500,4500,0
|
|
20240722,181300,338863845,4500,4500,4500,4500,0
|
|
20240722,181200,338863845,4500,4500,4500,4500,0
|
|
20240722,181100,338863845,4500,4500,4500,4500,0
|
|
20240722,181000,338863845,4500,4500,4500,4500,0
|
|
20240722,180900,338863845,4500,4500,4500,4500,0
|
|
20240722,180800,338863845,4500,4500,4500,4500,0
|
|
20240722,180700,338863845,4500,4500,4500,4500,0
|
|
20240722,180600,338863845,4500,4500,4500,4500,0
|
|
20240722,180500,338863845,4500,4500,4500,4500,0
|
|
20240722,180400,338863845,4500,4500,4500,4500,0
|
|
20240722,180300,338863845,4500,4500,4500,4500,0
|
|
20240722,180200,338863845,4500,4500,4500,4500,0
|
|
20240722,180100,338863845,4500,4500,4500,4500,0
|
|
20240722,180000,338863845,4500,4500,4500,4500,0
|
|
20240722,175900,338863845,4500,4500,4500,4500,0
|
|
20240722,175800,338863845,4500,4500,4500,4500,0
|
|
20240722,175700,338863845,4500,4500,4500,4500,0
|
|
20240722,175600,338863845,4500,4500,4500,4500,0
|
|
20240722,175500,338863845,4500,4500,4500,4500,0
|
|
20240722,175400,338863845,4500,4500,4500,4500,0
|
|
20240722,175300,338863845,4500,4500,4500,4500,0
|
|
20240722,175200,338863845,4500,4500,4500,4500,0
|
|
20240722,175100,338863845,4500,4500,4500,4500,3314
|
|
20240722,175000,338863845,4500,4500,4500,4500,0
|
|
20240722,174900,338863845,4500,4500,4500,4500,0
|
|
20240722,174800,338863845,4500,4500,4500,4500,0
|
|
20240722,174700,338863845,4500,4500,4500,4500,0
|
|
20240722,174600,338863845,4500,4500,4500,4500,0
|
|
20240722,174500,338863845,4500,4500,4500,4500,0
|
|
20240722,174400,338863845,4500,4500,4500,4500,0
|
|
20240722,174300,338863845,4500,4500,4500,4500,0
|
|
20240722,174200,338863845,4500,4500,4500,4500,0
|
|
20240722,174100,338863845,4500,4500,4500,4500,0
|
|
20240722,174000,338863845,4500,4500,4500,4500,0
|
|
20240722,173900,338863845,4500,4500,4500,4500,0
|
|
20240722,173800,338863845,4500,4500,4500,4500,0
|
|
20240722,173700,338863845,4500,4500,4500,4500,0
|
|
20240722,173600,338863845,4500,4500,4500,4500,0
|
|
20240722,173500,338863845,4500,4500,4500,4500,0
|
|
20240722,173400,338863845,4500,4500,4500,4500,0
|
|
20240722,173300,338863845,4500,4500,4500,4500,0
|
|
20240722,173200,338863845,4500,4500,4500,4500,0
|
|
20240722,173100,338863845,4500,4500,4500,4500,0
|
|
20240722,173000,338863845,4500,4500,4500,4500,0
|
|
20240722,172900,338863845,4500,4500,4500,4500,0
|
|
20240722,172800,338863845,4500,4500,4500,4500,0
|
|
20240722,172700,338863845,4500,4500,4500,4500,0
|
|
20240722,172600,338863845,4500,4500,4500,4500,0
|
|
20240722,172500,338863845,4500,4500,4500,4500,0
|
|
20240722,172400,338863845,4500,4500,4500,4500,0
|
|
20240722,172300,338863845,4500,4500,4500,4500,0
|
|
20240722,172200,338863845,4500,4500,4500,4500,0
|
|
20240722,172100,338863845,4500,4500,4500,4500,3314
|
|
20240722,172000,338863845,4500,4500,4500,4500,0
|
|
20240722,171900,338863845,4500,4500,4500,4500,0
|
|
20240722,171800,338863845,4500,4500,4500,4500,0
|
|
20240722,171700,338863845,4500,4500,4500,4500,0
|
|
20240722,171600,338863845,4500,4500,4500,4500,0
|
|
20240722,171500,338863845,4500,4500,4500,4500,0
|
|
20240722,171400,338863845,4500,4500,4500,4500,0
|
|
20240722,171300,338863845,4500,4500,4500,4500,0
|
|
20240722,171200,338863845,4500,4500,4500,4500,0
|
|
20240722,171100,338863845,4500,4500,4500,4500,0
|
|
20240722,171000,338863845,4500,4500,4500,4500,0
|
|
20240722,170900,338863845,4500,4500,4500,4500,0
|
|
20240722,170800,338863845,4500,4500,4500,4500,0
|
|
20240722,170700,338863845,4500,4500,4500,4500,0
|
|
20240722,170600,338863845,4500,4500,4500,4500,0
|
|
20240722,170500,338863845,4500,4500,4500,4500,0
|
|
20240722,170400,338863845,4500,4500,4500,4500,0
|
|
20240722,170300,338863845,4500,4500,4500,4500,0
|
|
20240722,170200,338863845,4500,4500,4500,4500,0
|
|
20240722,170100,338863845,4500,4500,4500,4500,0
|
|
20240722,170000,338863845,4500,4500,4500,4500,0
|
|
20240722,165900,338863845,4500,4500,4500,4500,0
|
|
20240722,165800,338863845,4500,4500,4500,4500,0
|
|
20240722,165700,338863845,4500,4500,4500,4500,0
|
|
20240722,165600,338863845,4500,4500,4500,4500,0
|
|
20240722,165500,338863845,4500,4500,4500,4500,0
|
|
20240722,165400,338863845,4500,4500,4500,4500,0
|
|
20240722,165300,338863845,4500,4500,4500,4500,0
|
|
20240722,165200,338863845,4500,4500,4500,4500,0
|
|
20240722,165100,338863845,4500,4500,4500,4500,3314
|
|
20240722,165000,338863845,4500,4500,4500,4500,0
|
|
20240722,164900,338863845,4500,4500,4500,4500,0
|
|
20240722,164800,338863845,4500,4500,4500,4500,0
|
|
20240722,164700,338863845,4500,4500,4500,4500,0
|
|
20240722,164600,338863845,4500,4500,4500,4500,0
|
|
20240722,164500,338863845,4500,4500,4500,4500,0
|
|
20240722,164400,338863845,4500,4500,4500,4500,0
|
|
20240722,164300,338863845,4500,4500,4500,4500,0
|
|
20240722,164200,338863845,4500,4500,4500,4500,0
|
|
20240722,164100,338863845,4500,4500,4500,4500,0
|
|
20240722,164000,338863845,4500,4500,4500,4500,0
|
|
20240722,163900,338863845,4500,4500,4500,4500,0
|
|
20240722,163800,338863845,4500,4500,4500,4500,0
|
|
20240722,163700,338863845,4500,4500,4500,4500,0
|
|
20240722,163600,338863845,4500,4500,4500,4500,0
|
|
20240722,163500,338863845,4500,4500,4500,4500,0
|
|
20240722,163400,338863845,4500,4500,4500,4500,0
|
|
20240722,163300,338863845,4500,4500,4500,4500,0
|
|
20240722,163200,338863845,4500,4500,4500,4500,0
|
|
20240722,163100,338863845,4500,4500,4500,4500,0
|
|
20240722,163000,338863845,4500,4500,4500,4500,0
|
|
20240722,162900,338863845,4500,4500,4500,4500,0
|
|
20240722,162800,338863845,4500,4500,4500,4500,0
|
|
20240722,162700,338863845,4500,4500,4500,4500,0
|
|
20240722,162600,338863845,4500,4500,4500,4500,0
|
|
20240722,162500,338863845,4500,4500,4500,4500,0
|
|
20240722,162400,338863845,4500,4500,4500,4500,0
|
|
20240722,162300,338863845,4500,4500,4500,4500,0
|
|
20240722,162200,338863845,4500,4500,4500,4500,0
|
|
20240722,162100,338863845,4500,4500,4500,4500,3314
|
|
20240722,162000,338863845,4500,4500,4500,4500,0
|
|
20240722,161900,338863845,4500,4500,4500,4500,0
|
|
20240722,161800,338863845,4500,4500,4500,4500,0
|
|
20240722,161700,338863845,4500,4500,4500,4500,0
|
|
20240722,161600,338863845,4500,4500,4500,4500,0
|
|
20240722,161500,338863845,4500,4500,4500,4500,0
|
|
20240722,161400,338863845,4500,4500,4500,4500,0
|
|
20240722,161300,338863845,4500,4500,4500,4500,0
|
|
20240722,161200,338863845,4500,4500,4500,4500,0
|
|
20240722,161100,338863845,4500,4500,4500,4500,0
|
|
20240722,161000,338863845,4500,4500,4500,4500,0
|
|
20240722,160900,338863845,4500,4500,4500,4500,0
|
|
20240722,160800,338863845,4500,4500,4500,4500,0
|
|
20240722,160700,338863845,4500,4500,4500,4500,0
|
|
20240722,160600,338863845,4500,4500,4500,4500,0
|
|
20240722,160500,338863845,4500,4500,4500,4500,0
|
|
20240722,160400,338863845,4500,4500,4500,4500,0
|
|
20240722,160300,338863845,4500,4500,4500,4500,0
|
|
20240722,160200,338863845,4500,4500,4500,4500,0
|
|
20240722,160100,338863845,4500,4500,4500,4500,0
|
|
20240722,160000,338863845,4500,4500,4500,4500,0
|
|
20240722,155900,338863845,4500,4500,4500,4500,0
|
|
20240722,155800,338863845,4500,4500,4500,4500,0
|
|
20240722,155700,338863845,4500,4500,4500,4500,0
|
|
20240722,155600,338863845,4500,4500,4500,4500,0
|
|
20240722,155500,338863845,4500,4500,4500,4500,0
|
|
20240722,155400,338863845,4500,4500,4500,4500,0
|
|
20240722,155300,338863845,4500,4500,4500,4500,0
|
|
20240722,155200,338863845,4500,4500,4500,4500,0
|
|
20240722,155100,338863845,4500,4500,4500,4500,3314
|
|
20240722,155000,338863845,4500,4500,4500,4500,0
|
|
20240722,154900,338863845,4500,4500,4500,4500,0
|
|
20240722,154800,338863845,4500,4500,4500,4500,0
|
|
20240722,154700,338863845,4500,4500,4500,4500,0
|
|
20240722,154600,338863845,4500,4500,4500,4500,0
|
|
20240722,154500,338863845,4500,4500,4500,4500,0
|
|
20240722,154400,338863845,4500,4500,4500,4500,0
|
|
20240722,154300,338863845,4500,4500,4500,4500,0
|
|
20240722,154200,338863845,4500,4500,4500,4500,0
|
|
20240722,154100,338863845,4500,4500,4500,4500,0
|
|
20240722,154000,338863845,4500,4500,4500,4500,0
|
|
20240722,153900,338863845,4500,4500,4500,4500,0
|
|
20240722,153800,338863845,4500,4500,4500,4500,0
|
|
20240722,153700,338863845,4500,4500,4500,4500,0
|
|
20240722,153600,338863845,4500,4500,4500,4500,0
|
|
20240722,153500,338863845,4500,4500,4500,4500,0
|
|
20240722,153400,338863845,4500,4500,4500,4500,0
|
|
20240722,153300,338863845,4500,4500,4500,4500,0
|
|
20240722,153200,338863845,4500,4500,4500,4500,0
|
|
20240722,153100,338863845,4500,4500,4500,4500,0
|
|
20240722,153000,338863845,4500,4500,4500,4500,3314
|
|
20240722,152900,323950845,4495,4495,4495,4495,0
|
|
20240722,152800,323950845,4495,4495,4495,4495,0
|
|
20240722,152700,323950845,4495,4495,4495,4495,0
|
|
20240722,152600,323950845,4495,4495,4495,4495,0
|
|
20240722,152500,323950845,4495,4495,4495,4495,0
|
|
20240722,152400,323950845,4495,4495,4495,4495,0
|
|
20240722,152300,323950845,4495,4495,4495,4495,0
|
|
20240722,152200,323950845,4495,4495,4495,4495,0
|
|
20240722,152100,323950845,4495,4495,4495,4495,0
|
|
20240722,152000,323950845,4495,4495,4495,4495,0
|
|
20240722,151900,323950845,4495,4480,4495,4480,79
|
|
20240722,151800,323596025,4460,4465,4480,4460,311
|
|
20240722,151700,322208605,4495,4480,4495,4460,201
|
|
20240722,151600,321309870,4500,4500,4500,4500,1
|
|
20240722,151500,321305370,4505,4505,4505,4505,20
|
|
20240722,151400,321215270,4505,4500,4505,4500,2
|
|
20240722,151300,321206265,4480,4480,4480,4480,0
|
|
20240722,151200,321206265,4480,4480,4480,4480,220
|
|
20240722,151100,320220665,4480,4480,4480,4480,280
|
|
20240722,151000,318966265,4510,4505,4510,4505,3
|
|
20240722,150900,318952745,4510,4510,4510,4510,10
|
|
20240722,150800,318907645,4510,4510,4510,4510,0
|
|
20240722,150700,318907645,4510,4510,4510,4480,4
|
|
20240722,150600,318889665,4510,4510,4510,4510,0
|
|
20240722,150500,318889665,4510,4510,4510,4510,0
|
|
20240722,150400,318889665,4510,4510,4510,4510,0
|
|
20240722,150300,318889665,4510,4495,4510,4470,23
|
|
20240722,150200,318786495,4515,4515,4515,4515,3
|
|
20240722,150100,318772950,4515,4505,4515,4505,42
|
|
20240722,150000,318583730,4520,4505,4520,4505,642
|
|
20240722,145900,315688210,4505,4500,4505,4500,383
|
|
20240722,145800,313964600,4505,4495,4505,4495,284
|
|
20240722,145700,312686780,4495,4490,4495,4490,1610
|
|
20240722,145600,305449835,4495,4480,4495,4480,950
|
|
20240722,145500,301185065,4475,4475,4475,4475,1867
|
|
20240722,145400,292830240,4475,4475,4475,4475,0
|
|
20240722,145300,292830240,4475,4475,4475,4475,0
|
|
20240722,145200,292830240,4475,4475,4475,4475,2
|
|
20240722,145100,292821290,4475,4475,4475,4475,5
|
|
20240722,145000,292798915,4475,4470,4475,4470,4
|
|
20240722,144900,292781030,4435,4475,4475,4435,1031
|
|
20240722,144800,288208210,4440,4475,4480,4440,374
|
|
20240722,144700,286546270,4440,4445,4445,4440,700
|
|
20240722,144600,283436245,4450,4475,4475,4450,400
|
|
20240722,144500,281655370,4480,4480,4480,4480,1
|
|
20240722,144400,281650890,4450,4450,4450,4450,0
|
|
20240722,144300,281650890,4450,4450,4450,4450,0
|
|
20240722,144200,281650890,4450,4450,4450,4450,0
|
|
20240722,144100,281650890,4450,4450,4450,4450,500
|
|
20240722,144000,279425890,4475,4475,4475,4475,0
|
|
20240722,143900,279425890,4475,4475,4475,4475,0
|
|
20240722,143800,279425890,4475,4475,4475,4475,0
|
|
20240722,143700,279425890,4475,4475,4475,4475,0
|
|
20240722,143600,279425890,4475,4460,4475,4460,5
|
|
20240722,143500,279403545,4450,4455,4455,4450,3721
|
|
20240722,143400,262843925,4455,4455,4455,4455,1
|
|
20240722,143300,262839470,4455,4455,4455,4455,0
|
|
20240722,143200,262839470,4455,4455,4455,4455,0
|
|
20240722,143100,262839470,4455,4455,4455,4455,0
|
|
20240722,143000,262839470,4455,4455,4455,4455,0
|
|
20240722,142900,262839470,4455,4460,4460,4455,1000
|
|
20240722,142800,258381715,4460,4460,4460,4460,0
|
|
20240722,142700,258381715,4460,4470,4470,4460,3194
|
|
20240722,142600,244134535,4470,4470,4470,4470,0
|
|
20240722,142500,244134535,4470,4470,4470,4470,0
|
|
20240722,142400,244134535,4470,4470,4470,4470,0
|
|
20240722,142300,244134535,4470,4470,4470,4470,43
|
|
20240722,142200,243942325,4470,4470,4470,4470,0
|
|
20240722,142100,243942325,4470,4470,4470,4470,457
|
|
20240722,142000,241899535,4480,4480,4480,4480,0
|
|
20240722,141900,241899535,4480,4480,4480,4480,0
|
|
20240722,141800,241899535,4480,4480,4480,4480,0
|
|
20240722,141700,241899535,4480,4480,4480,4480,0
|
|
20240722,141600,241899535,4480,4480,4480,4480,0
|
|
20240722,141500,241899535,4480,4480,4480,4480,0
|
|
20240722,141400,241899535,4480,4480,4480,4480,0
|
|
20240722,141300,241899535,4480,4480,4480,4480,0
|
|
20240722,141200,241899535,4480,4480,4480,4480,201
|
|
20240722,141100,240999055,4480,4480,4480,4480,0
|
|
20240722,141000,240999055,4480,4480,4480,4480,2
|
|
20240722,140900,240990095,4485,4485,4485,4485,0
|
|
20240722,140800,240990095,4485,4485,4485,4485,0
|
|
20240722,140700,240990095,4485,4485,4485,4485,0
|
|
20240722,140600,240990095,4485,4485,4485,4485,0
|
|
20240722,140500,240990095,4485,4460,4485,4460,1066
|
|
20240722,140400,236210435,4460,4460,4460,4460,967
|
|
20240722,140300,231897615,4460,4460,4460,4460,0
|
|
20240722,140200,231897615,4460,4460,4460,4460,0
|
|
20240722,140100,231897615,4460,4460,4460,4460,0
|
|
20240722,140000,231897615,4460,4460,4460,4460,140
|
|
20240722,135900,231273215,4460,4460,4460,4460,200
|
|
20240722,135800,230381215,4460,4460,4460,4460,0
|
|
20240722,135700,230381215,4460,4460,4460,4460,12
|
|
20240722,135600,230327695,4460,4460,4460,4460,170
|
|
20240722,135500,229569495,4460,4460,4460,4460,0
|
|
20240722,135400,229569495,4460,4460,4460,4460,0
|
|
20240722,135300,229569495,4460,4460,4460,4460,0
|
|
20240722,135200,229569495,4460,4460,4460,4460,0
|
|
20240722,135100,229569495,4460,4460,4460,4460,4
|
|
20240722,135000,229551655,4460,4460,4460,4460,0
|
|
20240722,134900,229551655,4460,4460,4460,4460,0
|
|
20240722,134800,229551655,4460,4460,4460,4460,0
|
|
20240722,134700,229551655,4460,4460,4460,4460,0
|
|
20240722,134600,229551655,4460,4465,4465,4460,141
|
|
20240722,134500,228922250,4465,4465,4465,4465,0
|
|
20240722,134400,228922250,4465,4465,4465,4465,0
|
|
20240722,134300,228922250,4465,4465,4465,4465,6
|
|
20240722,134200,228895460,4465,4465,4465,4465,18
|
|
20240722,134100,228815090,4465,4465,4465,4465,22
|
|
20240722,134000,228716860,4490,4475,4490,4470,1003
|
|
20240722,133900,224233385,4490,4490,4490,4490,0
|
|
20240722,133800,224233385,4490,4475,4490,4475,23
|
|
20240722,133700,224130190,4475,4475,4475,4470,11
|
|
20240722,133600,224080985,4470,4470,4470,4470,11
|
|
20240722,133500,224031815,4470,4470,4470,4470,11
|
|
20240722,133400,223982645,4470,4470,4470,4470,10
|
|
20240722,133300,223937945,4470,4470,4470,4470,11
|
|
20240722,133200,223888775,4470,4470,4470,4470,11
|
|
20240722,133100,223839605,4470,4470,4470,4470,10
|
|
20240722,133000,223794905,4475,4475,4475,4475,10
|
|
20240722,132900,223750155,4475,4475,4475,4475,11
|
|
20240722,132800,223700930,4475,4475,4475,4475,6
|
|
20240722,132700,223674080,4475,4475,4475,4475,2
|
|
20240722,132600,223665130,4475,4475,4475,4475,2
|
|
20240722,132500,223656180,4475,4475,4475,4475,2
|
|
20240722,132400,223647230,4475,4480,4480,4475,58
|
|
20240722,132300,223387495,4480,4480,4480,4480,11
|
|
20240722,132200,223338215,4480,4485,4485,4480,197
|
|
20240722,132100,222454690,4485,4485,4485,4485,10
|
|
20240722,132000,222409840,4485,4495,4495,4485,407
|
|
20240722,131900,220581145,4500,4500,4500,4500,0
|
|
20240722,131800,220581145,4500,4500,4500,4500,0
|
|
20240722,131700,220581145,4500,4500,4500,4500,0
|
|
20240722,131600,220581145,4500,4500,4500,4500,0
|
|
20240722,131500,220581145,4500,4500,4500,4500,0
|
|
20240722,131400,220581145,4500,4500,4500,4500,0
|
|
20240722,131300,220581145,4500,4500,4500,4500,0
|
|
20240722,131200,220581145,4500,4505,4505,4500,47
|
|
20240722,131100,220369540,4510,4510,4510,4510,25
|
|
20240722,131000,220256790,4510,4510,4510,4510,0
|
|
20240722,130900,220256790,4510,4510,4510,4510,0
|
|
20240722,130800,220256790,4510,4510,4510,4510,331
|
|
20240722,130700,218763980,4515,4515,4515,4515,1
|
|
20240722,130600,218759465,4520,4520,4520,4520,0
|
|
20240722,130500,218759465,4520,4520,4520,4520,0
|
|
20240722,130400,218759465,4520,4520,4520,4520,0
|
|
20240722,130300,218759465,4520,4520,4520,4520,0
|
|
20240722,130200,218759465,4520,4520,4520,4520,141
|
|
20240722,130100,218122145,4515,4515,4515,4515,10
|
|
20240722,130000,218076995,4515,4515,4515,4515,10
|
|
20240722,125900,218031845,4515,4515,4515,4515,2
|
|
20240722,125800,218022815,4515,4515,4515,4515,13
|
|
20240722,125700,217964120,4515,4515,4515,4515,0
|
|
20240722,125600,217964120,4515,4515,4515,4515,0
|
|
20240722,125500,217964120,4515,4515,4515,4515,1
|
|
20240722,125400,217959605,4520,4520,4520,4520,2
|
|
20240722,125300,217950565,4515,4515,4515,4515,0
|
|
20240722,125200,217950565,4515,4515,4515,4515,0
|
|
20240722,125100,217950565,4515,4515,4515,4515,0
|
|
20240722,125000,217950565,4515,4515,4515,4515,2009
|
|
20240722,124900,208879930,4520,4525,4540,4520,161
|
|
20240722,124800,208150475,4545,4510,4545,4510,1495
|
|
20240722,124700,201365320,4505,4505,4505,4505,3
|
|
20240722,124600,201351805,4500,4495,4500,4495,138
|
|
20240722,124500,200730830,4495,4495,4495,4495,0
|
|
20240722,124400,200730830,4495,4495,4495,4495,36
|
|
20240722,124300,200569010,4495,4495,4495,4495,33
|
|
20240722,124200,200420675,4495,4495,4495,4495,47
|
|
20240722,124100,200209410,4495,4490,4495,4490,19
|
|
20240722,124000,200124030,4490,4490,4490,4490,14
|
|
20240722,123900,200061170,4490,4490,4490,4490,4
|
|
20240722,123800,200043210,4490,4485,4490,4485,340
|
|
20240722,123700,198517110,4485,4485,4485,4485,0
|
|
20240722,123600,198517110,4485,4485,4485,4485,0
|
|
20240722,123500,198517110,4485,4485,4485,4485,1
|
|
20240722,123400,198512625,4485,4485,4485,4485,0
|
|
20240722,123300,198512625,4485,4480,4485,4480,101
|
|
20240722,123200,198060140,4480,4480,4480,4480,0
|
|
20240722,123100,198060140,4480,4480,4480,4480,0
|
|
20240722,123000,198060140,4480,4480,4480,4480,0
|
|
20240722,122900,198060140,4480,4480,4480,4480,0
|
|
20240722,122800,198060140,4480,4480,4480,4480,0
|
|
20240722,122700,198060140,4480,4480,4480,4480,0
|
|
20240722,122600,198060140,4480,4475,4480,4475,450
|
|
20240722,122500,196045260,4475,4475,4475,4475,0
|
|
20240722,122400,196045260,4475,4475,4475,4475,0
|
|
20240722,122300,196045260,4475,4475,4475,4475,0
|
|
20240722,122200,196045260,4475,4470,4475,4470,113
|
|
20240722,122100,195539970,4470,4470,4470,4470,0
|
|
20240722,122000,195539970,4470,4470,4470,4470,273
|
|
20240722,121900,194319660,4470,4470,4470,4470,46
|
|
20240722,121800,194114040,4460,4460,4460,4460,2
|
|
20240722,121700,194105120,4455,4455,4455,4455,0
|
|
20240722,121600,194105120,4455,4455,4455,4455,0
|
|
20240722,121500,194105120,4455,4455,4455,4455,0
|
|
20240722,121400,194105120,4455,4470,4470,4455,48
|
|
20240722,121300,193891235,4470,4470,4470,4470,2
|
|
20240722,121200,193882295,4470,4470,4470,4470,2
|
|
20240722,121100,193873355,4470,4470,4470,4470,0
|
|
20240722,121000,193873355,4470,4470,4470,4470,190
|
|
20240722,120900,193024055,4470,4460,4470,4460,1331
|
|
20240722,120800,187081015,4455,4455,4455,4455,0
|
|
20240722,120700,187081015,4455,4455,4455,4455,154
|
|
20240722,120600,186394945,4450,4450,4450,4450,0
|
|
20240722,120500,186394945,4450,4450,4450,4450,0
|
|
20240722,120400,186394945,4450,4450,4450,4450,0
|
|
20240722,120300,186394945,4450,4450,4450,4450,71
|
|
20240722,120200,186078995,4455,4455,4455,4455,0
|
|
20240722,120100,186078995,4455,4455,4455,4455,0
|
|
20240722,120000,186078995,4455,4455,4455,4455,0
|
|
20240722,115900,186078995,4455,4455,4455,4455,0
|
|
20240722,115800,186078995,4455,4455,4455,4455,2
|
|
20240722,115700,186070085,4455,4455,4455,4455,0
|
|
20240722,115600,186070085,4455,4455,4455,4455,0
|
|
20240722,115500,186070085,4455,4430,4455,4430,388
|
|
20240722,115400,184341570,4455,4455,4455,4455,1
|
|
20240722,115300,184337115,4445,4445,4445,4445,0
|
|
20240722,115200,184337115,4445,4445,4445,4445,0
|
|
20240722,115100,184337115,4445,4420,4445,4420,115
|
|
20240722,115000,183828340,4420,4435,4435,4420,3407
|
|
20240722,114900,168757560,4435,4445,4445,4435,451
|
|
20240722,114800,166756275,4445,4445,4445,4445,1
|
|
20240722,114700,166751830,4440,4440,4440,4440,0
|
|
20240722,114600,166751830,4440,4440,4440,4440,0
|
|
20240722,114500,166751830,4440,4440,4440,4440,0
|
|
20240722,114400,166751830,4440,4440,4440,4440,1
|
|
20240722,114300,166747390,4440,4440,4440,4440,0
|
|
20240722,114200,166747390,4440,4440,4440,4440,21
|
|
20240722,114100,166654150,4440,4435,4440,4435,645
|
|
20240722,114000,163790560,4435,4435,4435,4435,0
|
|
20240722,113900,163790560,4435,4435,4435,4435,0
|
|
20240722,113800,163790560,4435,4435,4435,4435,0
|
|
20240722,113700,163790560,4435,4435,4435,4435,0
|
|
20240722,113600,163790560,4435,4435,4435,4435,0
|
|
20240722,113500,163790560,4435,4435,4435,4435,166
|
|
20240722,113400,163054350,4440,4440,4440,4440,5
|
|
20240722,113300,163032150,4440,4440,4440,4440,0
|
|
20240722,113200,163032150,4440,4440,4440,4440,201
|
|
20240722,113100,162139710,4445,4445,4445,4445,1
|
|
20240722,113000,162135265,4440,4440,4440,4440,200
|
|
20240722,112900,161247265,4440,4440,4440,4440,0
|
|
20240722,112800,161247265,4440,4440,4440,4440,0
|
|
20240722,112700,161247265,4440,4440,4440,4440,0
|
|
20240722,112600,161247265,4440,4440,4440,4440,0
|
|
20240722,112500,161247265,4440,4440,4440,4440,0
|
|
20240722,112400,161247265,4440,4440,4440,4440,245
|
|
20240722,112300,160159465,4440,4440,4440,4440,0
|
|
20240722,112200,160159465,4440,4440,4440,4440,20
|
|
20240722,112100,160070665,4440,4440,4440,4440,0
|
|
20240722,112000,160070665,4440,4440,4440,4440,0
|
|
20240722,111900,160070665,4440,4440,4440,4440,0
|
|
20240722,111800,160070665,4440,4440,4440,4440,0
|
|
20240722,111700,160070665,4440,4440,4440,4440,0
|
|
20240722,111600,160070665,4440,4440,4440,4440,0
|
|
20240722,111500,160070665,4440,4440,4440,4440,0
|
|
20240722,111400,160070665,4440,4440,4440,4440,0
|
|
20240722,111300,160070665,4440,4440,4440,4440,0
|
|
20240722,111200,160070665,4440,4435,4440,4435,261
|
|
20240722,111100,158911835,4430,4430,4430,4430,0
|
|
20240722,111000,158911835,4430,4430,4430,4430,1
|
|
20240722,110900,158907405,4425,4425,4425,4425,0
|
|
20240722,110800,158907405,4425,4425,4425,4425,60
|
|
20240722,110700,158641905,4425,4425,4425,4425,725
|
|
20240722,110600,155433780,4425,4425,4425,4425,273
|
|
20240722,110500,154225755,4445,4445,4445,4445,42
|
|
20240722,110400,154039065,4430,4440,4440,4430,1000
|
|
20240722,110300,149607395,4440,4440,4440,4440,1
|
|
20240722,110200,149602955,4430,4430,4430,4430,0
|
|
20240722,110100,149602955,4430,4430,4430,4430,0
|
|
20240722,110000,149602955,4430,4430,4430,4430,0
|
|
20240722,105900,149602955,4430,4430,4430,4430,0
|
|
20240722,105800,149602955,4430,4430,4430,4430,0
|
|
20240722,105700,149602955,4430,4445,4445,4430,21
|
|
20240722,105600,149509910,4430,4430,4430,4430,25
|
|
20240722,105500,149399160,4430,4430,4430,4430,0
|
|
20240722,105400,149399160,4430,4435,4435,4430,500
|
|
20240722,105300,147183160,4435,4435,4435,4435,0
|
|
20240722,105200,147183160,4435,4455,4455,4435,2
|
|
20240722,105100,147174270,4430,4430,4430,4430,0
|
|
20240722,105000,147174270,4430,4435,4435,4430,637
|
|
20240722,104900,144349990,4435,4435,4435,4435,300
|
|
20240722,104800,143019490,4435,4435,4435,4435,1
|
|
20240722,104700,143015055,4450,4445,4450,4435,833
|
|
20240722,104600,139313965,4445,4445,4445,4445,650
|
|
20240722,104500,136424715,4460,4460,4460,4460,0
|
|
20240722,104400,136424715,4460,4460,4460,4460,0
|
|
20240722,104300,136424715,4460,4460,4460,4460,0
|
|
20240722,104200,136424715,4460,4460,4460,4460,0
|
|
20240722,104100,136424715,4460,4460,4460,4460,0
|
|
20240722,104000,136424715,4460,4460,4460,4460,0
|
|
20240722,103900,136424715,4460,4460,4460,4460,0
|
|
20240722,103800,136424715,4460,4460,4460,4460,0
|
|
20240722,103700,136424715,4460,4460,4460,4460,0
|
|
20240722,103600,136424715,4460,4460,4460,4460,0
|
|
20240722,103500,136424715,4460,4460,4460,4460,2
|
|
20240722,103400,136415795,4445,4445,4445,4445,1
|
|
20240722,103300,136411350,4460,4460,4460,4460,379
|
|
20240722,103200,134721010,4460,4460,4460,4460,382
|
|
20240722,103100,133017290,4470,4470,4470,4470,0
|
|
20240722,103000,133017290,4470,4470,4470,4470,0
|
|
20240722,102900,133017290,4470,4465,4470,4465,40
|
|
20240722,102800,132838685,4465,4465,4465,4465,0
|
|
20240722,102700,132838685,4465,4465,4465,4465,0
|
|
20240722,102600,132838685,4465,4465,4465,4465,0
|
|
20240722,102500,132838685,4465,4465,4465,4465,0
|
|
20240722,102400,132838685,4465,4465,4465,4465,0
|
|
20240722,102300,132838685,4465,4460,4465,4460,20
|
|
20240722,102200,132749480,4460,4445,4460,4440,307
|
|
20240722,102100,131385140,4430,4430,4430,4430,0
|
|
20240722,102000,131385140,4430,4430,4430,4430,16
|
|
20240722,101900,131314260,4430,4430,4430,4430,721
|
|
20240722,101800,128120230,4430,4430,4430,4430,0
|
|
20240722,101700,128120230,4430,4440,4440,4430,4559
|
|
20240722,101600,107907865,4440,4445,4445,4440,100
|
|
20240722,101500,107463460,4440,4440,4440,4440,0
|
|
20240722,101400,107463460,4440,4460,4465,4440,486
|
|
20240722,101300,105299585,4465,4465,4465,4465,0
|
|
20240722,101200,105299585,4465,4465,4465,4465,18
|
|
20240722,101100,105219215,4465,4465,4465,4465,1
|
|
20240722,101000,105214750,4465,4460,4465,4460,409
|
|
20240722,100900,103388640,4460,4460,4460,4460,281
|
|
20240722,100800,102135380,4460,4460,4460,4460,5
|
|
20240722,100700,102113080,4460,4460,4460,4460,1
|
|
20240722,100600,102108620,4460,4460,4460,4460,0
|
|
20240722,100500,102108620,4460,4460,4460,4435,333
|
|
20240722,100400,100631690,4460,4460,4460,4460,0
|
|
20240722,100300,100631690,4460,4460,4460,4460,12
|
|
20240722,100200,100578170,4460,4460,4460,4460,0
|
|
20240722,100100,100578170,4460,4460,4460,4460,1
|
|
20240722,100000,100573710,4430,4430,4430,4430,0
|
|
20240722,095900,100573710,4430,4430,4430,4430,1
|
|
20240722,095800,100569280,4435,4435,4435,4435,20
|
|
20240722,095700,100480580,4430,4430,4430,4430,0
|
|
20240722,095600,100480580,4430,4450,4450,4420,3453
|
|
20240722,095500,85191910,4455,4455,4455,4455,0
|
|
20240722,095400,85191910,4455,4445,4455,4445,21
|
|
20240722,095300,85098555,4450,4465,4465,4450,328
|
|
20240722,095200,83638940,4450,4455,4455,4450,1000
|
|
20240722,095100,79188785,4455,4455,4455,4455,15
|
|
20240722,095000,79121960,4455,4455,4455,4455,1770
|
|
20240722,094900,71236610,4460,4460,4460,4460,1100
|
|
20240722,094800,66330610,4465,4465,4470,4465,260
|
|
20240722,094700,65169530,4460,4470,4470,4460,895
|
|
20240722,094600,61174680,4470,4495,4495,4465,2224
|
|
20240722,094500,51243375,4470,4495,4495,4470,3442
|
|
20240722,094400,35836075,4490,4490,4490,4490,51
|
|
20240722,094300,35607085,4495,4495,4495,4495,0
|
|
20240722,094200,35607085,4495,4495,4495,4495,0
|
|
20240722,094100,35607085,4495,4495,4495,4495,1
|
|
20240722,094000,35602590,4490,4485,4490,4475,820
|
|
20240722,093900,31929995,4480,4480,4480,4480,1
|
|
20240722,093800,31925515,4480,4480,4480,4480,520
|
|
20240722,093700,29595915,4485,4485,4485,4485,14
|
|
20240722,093600,29533125,4490,4490,4490,4490,15
|
|
20240722,093500,29465775,4490,4485,4490,4485,2
|
|
20240722,093400,29456800,4470,4470,4470,4470,40
|
|
20240722,093300,29278000,4470,4470,4470,4470,0
|
|
20240722,093200,29278000,4470,4490,4490,4470,201
|
|
20240722,093100,28379510,4475,4475,4495,4470,1079
|
|
20240722,093000,23553450,4480,4480,4480,4480,572
|
|
20240722,092900,20990890,4480,4480,4480,4480,0
|
|
20240722,092800,20990890,4480,4480,4480,4480,0
|
|
20240722,092700,20990890,4480,4480,4480,4480,0
|
|
20240722,092600,20990890,4480,4490,4490,4480,400
|
|
20240722,092500,19198625,4485,4510,4510,4485,1168
|
|
20240722,092400,13948940,4520,4520,4520,4520,0
|
|
20240722,092300,13948940,4520,4520,4520,4520,0
|
|
20240722,092200,13948940,4520,4520,4520,4520,36
|
|
20240722,092100,13786220,4540,4540,4540,4540,66
|
|
20240722,092000,13486580,4540,4540,4540,4540,0
|
|
20240722,091900,13486580,4540,4540,4540,4540,50
|
|
20240722,091800,13259580,4530,4530,4530,4530,0
|
|
20240722,091700,13259580,4530,4530,4530,4530,30
|
|
20240722,091600,13123680,4520,4520,4520,4520,0
|
|
20240722,091500,13123680,4520,4535,4535,4520,202
|
|
20240722,091400,12209570,4540,4540,4540,4540,0
|
|
20240722,091300,12209570,4540,4540,4540,4540,6
|
|
20240722,091200,12182330,4545,4545,4545,4545,5
|
|
20240722,091100,12159605,4545,4545,4545,4540,302
|
|
20240722,091000,10787020,4540,4540,4540,4540,905
|
|
20240722,090900,6678320,4545,4545,4545,4545,8
|
|
20240722,090800,6641960,4545,4540,4545,4540,127
|
|
20240722,090700,6065355,4540,4540,4540,4540,178
|
|
20240722,090600,5257235,4540,4535,4540,4535,261
|
|
20240722,090500,4072380,4525,4530,4530,4525,439
|
|
20240722,090400,2083825,4525,4520,4530,4520,23
|
|
20240722,090300,1979655,4515,4525,4525,4515,43
|
|
20240722,090200,1785290,4525,4525,4525,4525,0
|
|
20240722,090100,1785290,4525,4530,4530,4525,56
|
|
20240722,090000,1531860,4525,4490,4525,4490,341
|