647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,194400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,194300,1081045880,4880,4880,4880,4880,0
|
|
20240716,194200,1081045880,4880,4880,4880,4880,0
|
|
20240716,194100,1081045880,4880,4880,4880,4880,0
|
|
20240716,194000,1081045880,4880,4880,4880,4880,0
|
|
20240716,193900,1081045880,4880,4880,4880,4880,0
|
|
20240716,193800,1081045880,4880,4880,4880,4880,0
|
|
20240716,193700,1081045880,4880,4880,4880,4880,0
|
|
20240716,193600,1081045880,4880,4880,4880,4880,0
|
|
20240716,193500,1081045880,4880,4880,4880,4880,0
|
|
20240716,193400,1081045880,4880,4880,4880,4880,0
|
|
20240716,193300,1081045880,4880,4880,4880,4880,0
|
|
20240716,193200,1081045880,4880,4880,4880,4880,0
|
|
20240716,193100,1081045880,4880,4880,4880,4880,0
|
|
20240716,193000,1081045880,4880,4880,4880,4880,0
|
|
20240716,192900,1081045880,4880,4880,4880,4880,0
|
|
20240716,192800,1081045880,4880,4880,4880,4880,0
|
|
20240716,192700,1081045880,4880,4880,4880,4880,0
|
|
20240716,192600,1081045880,4880,4880,4880,4880,0
|
|
20240716,192500,1081045880,4880,4880,4880,4880,0
|
|
20240716,192400,1081045880,4880,4880,4880,4880,0
|
|
20240716,192300,1081045880,4880,4880,4880,4880,0
|
|
20240716,192200,1081045880,4880,4880,4880,4880,0
|
|
20240716,192100,1081045880,4880,4880,4880,4880,0
|
|
20240716,192000,1081045880,4880,4880,4880,4880,0
|
|
20240716,191900,1081045880,4880,4880,4880,4880,0
|
|
20240716,191800,1081045880,4880,4880,4880,4880,0
|
|
20240716,191700,1081045880,4880,4880,4880,4880,0
|
|
20240716,191600,1081045880,4880,4880,4880,4880,0
|
|
20240716,191500,1081045880,4880,4880,4880,4880,0
|
|
20240716,191400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,191300,1081045880,4880,4880,4880,4880,0
|
|
20240716,191200,1081045880,4880,4880,4880,4880,0
|
|
20240716,191100,1081045880,4880,4880,4880,4880,0
|
|
20240716,191000,1081045880,4880,4880,4880,4880,0
|
|
20240716,190900,1081045880,4880,4880,4880,4880,0
|
|
20240716,190800,1081045880,4880,4880,4880,4880,0
|
|
20240716,190700,1081045880,4880,4880,4880,4880,0
|
|
20240716,190600,1081045880,4880,4880,4880,4880,0
|
|
20240716,190500,1081045880,4880,4880,4880,4880,0
|
|
20240716,190400,1081045880,4880,4880,4880,4880,0
|
|
20240716,190300,1081045880,4880,4880,4880,4880,0
|
|
20240716,190200,1081045880,4880,4880,4880,4880,0
|
|
20240716,190100,1081045880,4880,4880,4880,4880,0
|
|
20240716,190000,1081045880,4880,4880,4880,4880,0
|
|
20240716,185900,1081045880,4880,4880,4880,4880,0
|
|
20240716,185800,1081045880,4880,4880,4880,4880,0
|
|
20240716,185700,1081045880,4880,4880,4880,4880,0
|
|
20240716,185600,1081045880,4880,4880,4880,4880,0
|
|
20240716,185500,1081045880,4880,4880,4880,4880,0
|
|
20240716,185400,1081045880,4880,4880,4880,4880,0
|
|
20240716,185300,1081045880,4880,4880,4880,4880,0
|
|
20240716,185200,1081045880,4880,4880,4880,4880,0
|
|
20240716,185100,1081045880,4880,4880,4880,4880,0
|
|
20240716,185000,1081045880,4880,4880,4880,4880,0
|
|
20240716,184900,1081045880,4880,4880,4880,4880,0
|
|
20240716,184800,1081045880,4880,4880,4880,4880,0
|
|
20240716,184700,1081045880,4880,4880,4880,4880,0
|
|
20240716,184600,1081045880,4880,4880,4880,4880,0
|
|
20240716,184500,1081045880,4880,4880,4880,4880,0
|
|
20240716,184400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,184300,1081045880,4880,4880,4880,4880,0
|
|
20240716,184200,1081045880,4880,4880,4880,4880,0
|
|
20240716,184100,1081045880,4880,4880,4880,4880,0
|
|
20240716,184000,1081045880,4880,4880,4880,4880,0
|
|
20240716,183900,1081045880,4880,4880,4880,4880,0
|
|
20240716,183800,1081045880,4880,4880,4880,4880,0
|
|
20240716,183700,1081045880,4880,4880,4880,4880,0
|
|
20240716,183600,1081045880,4880,4880,4880,4880,0
|
|
20240716,183500,1081045880,4880,4880,4880,4880,0
|
|
20240716,183400,1081045880,4880,4880,4880,4880,0
|
|
20240716,183300,1081045880,4880,4880,4880,4880,0
|
|
20240716,183200,1081045880,4880,4880,4880,4880,0
|
|
20240716,183100,1081045880,4880,4880,4880,4880,0
|
|
20240716,183000,1081045880,4880,4880,4880,4880,0
|
|
20240716,182900,1081045880,4880,4880,4880,4880,0
|
|
20240716,182800,1081045880,4880,4880,4880,4880,0
|
|
20240716,182700,1081045880,4880,4880,4880,4880,0
|
|
20240716,182600,1081045880,4880,4880,4880,4880,0
|
|
20240716,182500,1081045880,4880,4880,4880,4880,0
|
|
20240716,182400,1081045880,4880,4880,4880,4880,0
|
|
20240716,182300,1081045880,4880,4880,4880,4880,0
|
|
20240716,182200,1081045880,4880,4880,4880,4880,0
|
|
20240716,182100,1081045880,4880,4880,4880,4880,0
|
|
20240716,182000,1081045880,4880,4880,4880,4880,0
|
|
20240716,181900,1081045880,4880,4880,4880,4880,0
|
|
20240716,181800,1081045880,4880,4880,4880,4880,0
|
|
20240716,181700,1081045880,4880,4880,4880,4880,0
|
|
20240716,181600,1081045880,4880,4880,4880,4880,0
|
|
20240716,181500,1081045880,4880,4880,4880,4880,0
|
|
20240716,181400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,181300,1081045880,4880,4880,4880,4880,0
|
|
20240716,181200,1081045880,4880,4880,4880,4880,0
|
|
20240716,181100,1081045880,4880,4880,4880,4880,0
|
|
20240716,181000,1081045880,4880,4880,4880,4880,0
|
|
20240716,180900,1081045880,4880,4880,4880,4880,0
|
|
20240716,180800,1081045880,4880,4880,4880,4880,0
|
|
20240716,180700,1081045880,4880,4880,4880,4880,0
|
|
20240716,180600,1081045880,4880,4880,4880,4880,0
|
|
20240716,180500,1081045880,4880,4880,4880,4880,0
|
|
20240716,180400,1081045880,4880,4880,4880,4880,0
|
|
20240716,180300,1081045880,4880,4880,4880,4880,0
|
|
20240716,180200,1081045880,4880,4880,4880,4880,0
|
|
20240716,180100,1081045880,4880,4880,4880,4880,0
|
|
20240716,180000,1081045880,4880,4880,4880,4880,0
|
|
20240716,175900,1081045880,4880,4880,4880,4880,0
|
|
20240716,175800,1081045880,4880,4880,4880,4880,0
|
|
20240716,175700,1081045880,4880,4880,4880,4880,0
|
|
20240716,175600,1081045880,4880,4880,4880,4880,0
|
|
20240716,175500,1081045880,4880,4880,4880,4880,0
|
|
20240716,175400,1081045880,4880,4880,4880,4880,0
|
|
20240716,175300,1081045880,4880,4880,4880,4880,0
|
|
20240716,175200,1081045880,4880,4880,4880,4880,0
|
|
20240716,175100,1081045880,4880,4880,4880,4880,0
|
|
20240716,175000,1081045880,4880,4880,4880,4880,0
|
|
20240716,174900,1081045880,4880,4880,4880,4880,0
|
|
20240716,174800,1081045880,4880,4880,4880,4880,0
|
|
20240716,174700,1081045880,4880,4880,4880,4880,0
|
|
20240716,174600,1081045880,4880,4880,4880,4880,0
|
|
20240716,174500,1081045880,4880,4880,4880,4880,0
|
|
20240716,174400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,174300,1081045880,4880,4880,4880,4880,0
|
|
20240716,174200,1081045880,4880,4880,4880,4880,0
|
|
20240716,174100,1081045880,4880,4880,4880,4880,0
|
|
20240716,174000,1081045880,4880,4880,4880,4880,0
|
|
20240716,173900,1081045880,4880,4880,4880,4880,0
|
|
20240716,173800,1081045880,4880,4880,4880,4880,0
|
|
20240716,173700,1081045880,4880,4880,4880,4880,0
|
|
20240716,173600,1081045880,4880,4880,4880,4880,0
|
|
20240716,173500,1081045880,4880,4880,4880,4880,0
|
|
20240716,173400,1081045880,4880,4880,4880,4880,0
|
|
20240716,173300,1081045880,4880,4880,4880,4880,0
|
|
20240716,173200,1081045880,4880,4880,4880,4880,0
|
|
20240716,173100,1081045880,4880,4880,4880,4880,0
|
|
20240716,173000,1081045880,4880,4880,4880,4880,0
|
|
20240716,172900,1081045880,4880,4880,4880,4880,0
|
|
20240716,172800,1081045880,4880,4880,4880,4880,0
|
|
20240716,172700,1081045880,4880,4880,4880,4880,0
|
|
20240716,172600,1081045880,4880,4880,4880,4880,0
|
|
20240716,172500,1081045880,4880,4880,4880,4880,0
|
|
20240716,172400,1081045880,4880,4880,4880,4880,0
|
|
20240716,172300,1081045880,4880,4880,4880,4880,0
|
|
20240716,172200,1081045880,4880,4880,4880,4880,0
|
|
20240716,172100,1081045880,4880,4880,4880,4880,0
|
|
20240716,172000,1081045880,4880,4880,4880,4880,0
|
|
20240716,171900,1081045880,4880,4880,4880,4880,0
|
|
20240716,171800,1081045880,4880,4880,4880,4880,0
|
|
20240716,171700,1081045880,4880,4880,4880,4880,0
|
|
20240716,171600,1081045880,4880,4880,4880,4880,0
|
|
20240716,171500,1081045880,4880,4880,4880,4880,0
|
|
20240716,171400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,171300,1081045880,4880,4880,4880,4880,0
|
|
20240716,171200,1081045880,4880,4880,4880,4880,0
|
|
20240716,171100,1081045880,4880,4880,4880,4880,0
|
|
20240716,171000,1081045880,4880,4880,4880,4880,0
|
|
20240716,170900,1081045880,4880,4880,4880,4880,0
|
|
20240716,170800,1081045880,4880,4880,4880,4880,0
|
|
20240716,170700,1081045880,4880,4880,4880,4880,0
|
|
20240716,170600,1081045880,4880,4880,4880,4880,0
|
|
20240716,170500,1081045880,4880,4880,4880,4880,0
|
|
20240716,170400,1081045880,4880,4880,4880,4880,0
|
|
20240716,170300,1081045880,4880,4880,4880,4880,0
|
|
20240716,170200,1081045880,4880,4880,4880,4880,0
|
|
20240716,170100,1081045880,4880,4880,4880,4880,0
|
|
20240716,170000,1081045880,4880,4880,4880,4880,0
|
|
20240716,165900,1081045880,4880,4880,4880,4880,0
|
|
20240716,165800,1081045880,4880,4880,4880,4880,0
|
|
20240716,165700,1081045880,4880,4880,4880,4880,0
|
|
20240716,165600,1081045880,4880,4880,4880,4880,0
|
|
20240716,165500,1081045880,4880,4880,4880,4880,0
|
|
20240716,165400,1081045880,4880,4880,4880,4880,0
|
|
20240716,165300,1081045880,4880,4880,4880,4880,0
|
|
20240716,165200,1081045880,4880,4880,4880,4880,0
|
|
20240716,165100,1081045880,4880,4880,4880,4880,0
|
|
20240716,165000,1081045880,4880,4880,4880,4880,0
|
|
20240716,164900,1081045880,4880,4880,4880,4880,0
|
|
20240716,164800,1081045880,4880,4880,4880,4880,0
|
|
20240716,164700,1081045880,4880,4880,4880,4880,0
|
|
20240716,164600,1081045880,4880,4880,4880,4880,0
|
|
20240716,164500,1081045880,4880,4880,4880,4880,0
|
|
20240716,164400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,164300,1081045880,4880,4880,4880,4880,0
|
|
20240716,164200,1081045880,4880,4880,4880,4880,0
|
|
20240716,164100,1081045880,4880,4880,4880,4880,0
|
|
20240716,164000,1081045880,4880,4880,4880,4880,0
|
|
20240716,163900,1081045880,4880,4880,4880,4880,0
|
|
20240716,163800,1081045880,4880,4880,4880,4880,0
|
|
20240716,163700,1081045880,4880,4880,4880,4880,0
|
|
20240716,163600,1081045880,4880,4880,4880,4880,0
|
|
20240716,163500,1081045880,4880,4880,4880,4880,0
|
|
20240716,163400,1081045880,4880,4880,4880,4880,0
|
|
20240716,163300,1081045880,4880,4880,4880,4880,0
|
|
20240716,163200,1081045880,4880,4880,4880,4880,0
|
|
20240716,163100,1081045880,4880,4880,4880,4880,0
|
|
20240716,163000,1081045880,4880,4880,4880,4880,0
|
|
20240716,162900,1081045880,4880,4880,4880,4880,0
|
|
20240716,162800,1081045880,4880,4880,4880,4880,0
|
|
20240716,162700,1081045880,4880,4880,4880,4880,0
|
|
20240716,162600,1081045880,4880,4880,4880,4880,0
|
|
20240716,162500,1081045880,4880,4880,4880,4880,0
|
|
20240716,162400,1081045880,4880,4880,4880,4880,0
|
|
20240716,162300,1081045880,4880,4880,4880,4880,0
|
|
20240716,162200,1081045880,4880,4880,4880,4880,0
|
|
20240716,162100,1081045880,4880,4880,4880,4880,0
|
|
20240716,162000,1081045880,4880,4880,4880,4880,0
|
|
20240716,161900,1081045880,4880,4880,4880,4880,0
|
|
20240716,161800,1081045880,4880,4880,4880,4880,0
|
|
20240716,161700,1081045880,4880,4880,4880,4880,0
|
|
20240716,161600,1081045880,4880,4880,4880,4880,0
|
|
20240716,161500,1081045880,4880,4880,4880,4880,0
|
|
20240716,161400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,161300,1081045880,4880,4880,4880,4880,0
|
|
20240716,161200,1081045880,4880,4880,4880,4880,0
|
|
20240716,161100,1081045880,4880,4880,4880,4880,0
|
|
20240716,161000,1081045880,4880,4880,4880,4880,0
|
|
20240716,160900,1081045880,4880,4880,4880,4880,0
|
|
20240716,160800,1081045880,4880,4880,4880,4880,0
|
|
20240716,160700,1081045880,4880,4880,4880,4880,0
|
|
20240716,160600,1081045880,4880,4880,4880,4880,0
|
|
20240716,160500,1081045880,4880,4880,4880,4880,0
|
|
20240716,160400,1081045880,4880,4880,4880,4880,0
|
|
20240716,160300,1081045880,4880,4880,4880,4880,0
|
|
20240716,160200,1081045880,4880,4880,4880,4880,0
|
|
20240716,160100,1081045880,4880,4880,4880,4880,0
|
|
20240716,160000,1081045880,4880,4880,4880,4880,0
|
|
20240716,155900,1081045880,4880,4880,4880,4880,0
|
|
20240716,155800,1081045880,4880,4880,4880,4880,0
|
|
20240716,155700,1081045880,4880,4880,4880,4880,0
|
|
20240716,155600,1081045880,4880,4880,4880,4880,0
|
|
20240716,155500,1081045880,4880,4880,4880,4880,0
|
|
20240716,155400,1081045880,4880,4880,4880,4880,0
|
|
20240716,155300,1081045880,4880,4880,4880,4880,0
|
|
20240716,155200,1081045880,4880,4880,4880,4880,0
|
|
20240716,155100,1081045880,4880,4880,4880,4880,0
|
|
20240716,155000,1081045880,4880,4880,4880,4880,0
|
|
20240716,154900,1081045880,4880,4880,4880,4880,0
|
|
20240716,154800,1081045880,4880,4880,4880,4880,0
|
|
20240716,154700,1081045880,4880,4880,4880,4880,0
|
|
20240716,154600,1081045880,4880,4880,4880,4880,0
|
|
20240716,154500,1081045880,4880,4880,4880,4880,0
|
|
20240716,154400,1081045880,4880,4880,4880,4880,3525
|
|
20240716,154300,1081045880,4880,4880,4880,4880,0
|
|
20240716,154200,1081045880,4880,4880,4880,4880,0
|
|
20240716,154100,1081045880,4880,4880,4880,4880,0
|
|
20240716,154000,1081045880,4880,4880,4880,4880,0
|
|
20240716,153900,1081045880,4880,4880,4880,4880,0
|
|
20240716,153800,1081045880,4880,4880,4880,4880,0
|
|
20240716,153700,1081045880,4880,4880,4880,4880,0
|
|
20240716,153600,1081045880,4880,4880,4880,4880,0
|
|
20240716,153500,1081045880,4880,4880,4880,4880,0
|
|
20240716,153400,1081045880,4880,4880,4880,4880,0
|
|
20240716,153300,1081045880,4880,4880,4880,4880,0
|
|
20240716,153200,1081045880,4880,4880,4880,4880,0
|
|
20240716,153100,1081045880,4880,4880,4880,4880,0
|
|
20240716,153000,1081045880,4880,4880,4880,4880,3525
|
|
20240716,152900,1063843880,4895,4895,4895,4895,0
|
|
20240716,152800,1063843880,4895,4895,4895,4895,0
|
|
20240716,152700,1063843880,4895,4895,4895,4895,0
|
|
20240716,152600,1063843880,4895,4895,4895,4895,0
|
|
20240716,152500,1063843880,4895,4895,4895,4895,0
|
|
20240716,152400,1063843880,4895,4895,4895,4895,0
|
|
20240716,152300,1063843880,4895,4895,4895,4895,0
|
|
20240716,152200,1063843880,4895,4895,4895,4895,0
|
|
20240716,152100,1063843880,4895,4895,4895,4895,0
|
|
20240716,152000,1063843880,4895,4895,4895,4895,0
|
|
20240716,151900,1063843880,4895,4875,4895,4875,1197
|
|
20240716,151800,1057992620,4875,4880,4880,4875,1443
|
|
20240716,151700,1050957430,4875,4875,4875,4875,4573
|
|
20240716,151600,1028664055,4890,4870,4890,4870,1409
|
|
20240716,151500,1021793375,4850,4855,4855,4850,301
|
|
20240716,151400,1020333275,4850,4845,4870,4845,2910
|
|
20240716,151300,1006209200,4845,4850,4850,4845,1797
|
|
20240716,151200,997499595,4850,4850,4850,4850,637
|
|
20240716,151100,994410145,4850,4850,4850,4850,122
|
|
20240716,151000,993818445,4850,4850,4850,4850,2004
|
|
20240716,150900,984099045,4850,4850,4850,4850,1168
|
|
20240716,150800,978434245,4850,4850,4850,4850,1000
|
|
20240716,150700,973584245,4850,4850,4855,4850,3459
|
|
20240716,150600,956807750,4850,4860,4860,4850,4576
|
|
20240716,150500,934596850,4860,4860,4860,4860,66
|
|
20240716,150400,934276090,4860,4860,4865,4860,2478
|
|
20240716,150300,922232510,4860,4860,4860,4860,300
|
|
20240716,150200,920774510,4885,4885,4885,4885,3
|
|
20240716,150100,920759855,4860,4870,4870,4860,3073
|
|
20240716,150000,905810690,4875,4875,4875,4875,0
|
|
20240716,145900,905810690,4875,4880,4880,4875,1800
|
|
20240716,145800,897033950,4885,4885,4885,4885,5
|
|
20240716,145700,897009525,4885,4885,4885,4885,174
|
|
20240716,145600,896159535,4885,4885,4885,4885,1
|
|
20240716,145500,896154650,4895,4895,4895,4895,0
|
|
20240716,145400,896154650,4895,4895,4895,4895,0
|
|
20240716,145300,896154650,4895,4895,4895,4895,2
|
|
20240716,145200,896144860,4895,4895,4895,4895,5
|
|
20240716,145100,896120385,4895,4895,4895,4895,0
|
|
20240716,145000,896120385,4895,4895,4895,4895,29
|
|
20240716,144900,895978430,4885,4885,4885,4885,0
|
|
20240716,144800,895978430,4885,4885,4885,4885,0
|
|
20240716,144700,895978430,4885,4885,4885,4885,24
|
|
20240716,144600,895861190,4880,4880,4880,4880,0
|
|
20240716,144500,895861190,4880,4880,4880,4880,0
|
|
20240716,144400,895861190,4880,4880,4880,4880,0
|
|
20240716,144300,895861190,4880,4895,4895,4880,983
|
|
20240716,144200,891063850,4895,4880,4895,4880,297
|
|
20240716,144100,889614445,4880,4880,4880,4880,0
|
|
20240716,144000,889614445,4880,4880,4880,4880,66
|
|
20240716,143900,889292365,4880,4880,4880,4880,0
|
|
20240716,143800,889292365,4880,4880,4880,4880,542
|
|
20240716,143700,886647405,4880,4880,4880,4880,0
|
|
20240716,143600,886647405,4880,4885,4885,4880,350
|
|
20240716,143500,884938630,4885,4885,4885,4885,100
|
|
20240716,143400,884450130,4885,4885,4885,4885,0
|
|
20240716,143300,884450130,4885,4890,4890,4885,528
|
|
20240716,143200,881868235,4890,4890,4890,4890,0
|
|
20240716,143100,881868235,4890,4890,4890,4890,0
|
|
20240716,143000,881868235,4890,4890,4890,4890,1661
|
|
20240716,142900,873745945,4890,4890,4890,4890,22
|
|
20240716,142800,873638365,4900,4900,4900,4900,201
|
|
20240716,142700,872653465,4890,4890,4890,4890,394
|
|
20240716,142600,870726805,4890,4890,4890,4890,0
|
|
20240716,142500,870726805,4890,4895,4900,4890,330
|
|
20240716,142400,869112075,4895,4895,4895,4895,0
|
|
20240716,142300,869112075,4895,4895,4895,4895,0
|
|
20240716,142200,869112075,4895,4895,4895,4895,166
|
|
20240716,142100,868299505,4900,4900,4900,4900,0
|
|
20240716,142000,868299505,4900,4900,4900,4900,2
|
|
20240716,141900,868289705,4895,4895,4895,4895,221
|
|
20240716,141800,867207910,4895,4895,4895,4895,163
|
|
20240716,141700,866410025,4895,4895,4895,4895,0
|
|
20240716,141600,866410025,4895,4895,4895,4895,0
|
|
20240716,141500,866410025,4895,4895,4895,4895,35
|
|
20240716,141400,866238700,4895,4895,4895,4895,110
|
|
20240716,141300,865700250,4895,4895,4895,4895,270
|
|
20240716,141200,864378600,4895,4895,4895,4895,210
|
|
20240716,141100,863350650,4890,4890,4890,4890,1
|
|
20240716,141000,863345760,4890,4890,4890,4890,0
|
|
20240716,140900,863345760,4890,4890,4890,4890,0
|
|
20240716,140800,863345760,4890,4890,4890,4890,47
|
|
20240716,140700,863115930,4890,4890,4890,4890,0
|
|
20240716,140600,863115930,4890,4890,4890,4890,1
|
|
20240716,140500,863111040,4890,4890,4890,4890,0
|
|
20240716,140400,863111040,4890,4890,4890,4890,0
|
|
20240716,140300,863111040,4890,4890,4890,4890,0
|
|
20240716,140200,863111040,4890,4885,4890,4885,2789
|
|
20240716,140100,849474880,4880,4880,4880,4880,0
|
|
20240716,140000,849474880,4880,4885,4885,4880,83
|
|
20240716,135900,849069675,4885,4885,4885,4885,0
|
|
20240716,135800,849069675,4885,4885,4885,4885,0
|
|
20240716,135700,849069675,4885,4885,4885,4885,1
|
|
20240716,135600,849064790,4865,4865,4865,4865,0
|
|
20240716,135500,849064790,4865,4865,4865,4865,1800
|
|
20240716,135400,840307790,4865,4865,4865,4865,1000
|
|
20240716,135300,835442790,4860,4865,4865,4860,4000
|
|
20240716,135200,815996870,4870,4870,4870,4870,1203
|
|
20240716,135100,810138260,4870,4870,4870,4870,399
|
|
20240716,135000,808195130,4870,4870,4870,4870,0
|
|
20240716,134900,808195130,4870,4885,4885,4870,2748
|
|
20240716,134800,794800640,4885,4885,4885,4885,390
|
|
20240716,134700,792895490,4885,4885,4885,4885,15
|
|
20240716,134600,792822215,4885,4885,4885,4885,0
|
|
20240716,134500,792822215,4885,4890,4890,4885,1836
|
|
20240716,134400,783853185,4890,4890,4890,4890,500
|
|
20240716,134300,781408185,4885,4885,4885,4885,0
|
|
20240716,134200,781408185,4885,4885,4885,4885,0
|
|
20240716,134100,781408185,4885,4885,4885,4885,0
|
|
20240716,134000,781408185,4885,4885,4885,4885,0
|
|
20240716,133900,781408185,4885,4885,4885,4885,128
|
|
20240716,133800,780782905,4890,4890,4890,4890,400
|
|
20240716,133700,778826905,4890,4890,4890,4890,3
|
|
20240716,133600,778812235,4885,4885,4885,4885,0
|
|
20240716,133500,778812235,4885,4885,4885,4885,842
|
|
20240716,133400,774699065,4885,4885,4885,4885,0
|
|
20240716,133300,774699065,4885,4875,4885,4875,16
|
|
20240716,133200,774620915,4880,4880,4880,4880,1
|
|
20240716,133100,774616035,4880,4885,4885,4870,4369
|
|
20240716,133000,753307090,4895,4895,4895,4895,132
|
|
20240716,132900,752660950,4895,4890,4895,4890,1000
|
|
20240716,132800,747766400,4890,4890,4890,4890,0
|
|
20240716,132700,747766400,4890,4890,4890,4890,508
|
|
20240716,132600,745282280,4890,4890,4890,4890,0
|
|
20240716,132500,745282280,4890,4890,4890,4890,1
|
|
20240716,132400,745277390,4890,4890,4890,4890,0
|
|
20240716,132300,745277390,4890,4895,4895,4890,401
|
|
20240716,132200,743315500,4895,4895,4895,4895,0
|
|
20240716,132100,743315500,4895,4895,4895,4895,0
|
|
20240716,132000,743315500,4895,4895,4895,4895,424
|
|
20240716,131900,741240020,4905,4905,4905,4905,0
|
|
20240716,131800,741240020,4905,4905,4905,4905,0
|
|
20240716,131700,741240020,4905,4905,4905,4905,0
|
|
20240716,131600,741240020,4905,4905,4905,4905,0
|
|
20240716,131500,741240020,4905,4905,4905,4905,34
|
|
20240716,131400,741073250,4895,4895,4895,4895,1000
|
|
20240716,131300,736178250,4895,4895,4895,4895,5033
|
|
20240716,131200,711541715,4895,4895,4895,4895,0
|
|
20240716,131100,711541715,4895,4895,4895,4895,3734
|
|
20240716,131000,693263785,4895,4895,4895,4895,1
|
|
20240716,130900,693258890,4880,4880,4880,4880,2000
|
|
20240716,130800,683498890,4880,4885,4885,4880,1991
|
|
20240716,130700,673774795,4885,4885,4885,4885,1000
|
|
20240716,130600,668889795,4885,4885,4885,4885,1009
|
|
20240716,130500,663960830,4885,4885,4885,4885,48
|
|
20240716,130400,663726350,4885,4885,4885,4885,10
|
|
20240716,130300,663677500,4885,4905,4905,4885,2841
|
|
20240716,130200,649790875,4890,4890,4890,4890,6
|
|
20240716,130100,649761535,4895,4895,4895,4895,239
|
|
20240716,130000,648591630,4905,4905,4905,4905,32
|
|
20240716,125900,648434670,4905,4905,4905,4905,1000
|
|
20240716,125800,643529670,4905,4905,4905,4905,0
|
|
20240716,125700,643529670,4905,4905,4905,4905,0
|
|
20240716,125600,643529670,4905,4905,4905,4905,1001
|
|
20240716,125500,638619765,4905,4900,4905,4900,160
|
|
20240716,125400,637835760,4905,4905,4905,4905,372
|
|
20240716,125300,636011100,4900,4900,4900,4900,0
|
|
20240716,125200,636011100,4900,4900,4900,4900,33
|
|
20240716,125100,635849400,4905,4905,4905,4905,0
|
|
20240716,125000,635849400,4905,4905,4905,4905,0
|
|
20240716,124900,635849400,4905,4905,4905,4905,1
|
|
20240716,124800,635844495,4895,4905,4905,4895,6
|
|
20240716,124700,635815115,4895,4905,4905,4895,9
|
|
20240716,124600,635771010,4905,4905,4905,4905,0
|
|
20240716,124500,635771010,4905,4905,4905,4905,34
|
|
20240716,124400,635604240,4900,4900,4900,4900,50
|
|
20240716,124300,635359240,4900,4900,4900,4900,0
|
|
20240716,124200,635359240,4900,4900,4900,4900,0
|
|
20240716,124100,635359240,4900,4900,4900,4900,0
|
|
20240716,124000,635359240,4900,4900,4900,4900,534
|
|
20240716,123900,632742640,4895,4895,4895,4895,0
|
|
20240716,123800,632742640,4895,4895,4895,4895,0
|
|
20240716,123700,632742640,4895,4895,4895,4895,0
|
|
20240716,123600,632742640,4895,4895,4895,4895,573
|
|
20240716,123500,629937805,4900,4900,4900,4900,0
|
|
20240716,123400,629937805,4900,4900,4900,4900,65
|
|
20240716,123300,629619305,4905,4905,4905,4905,3
|
|
20240716,123200,629604590,4905,4905,4905,4905,0
|
|
20240716,123100,629604590,4905,4905,4905,4905,0
|
|
20240716,123000,629604590,4905,4905,4905,4905,32
|
|
20240716,122900,629447630,4890,4890,4890,4890,0
|
|
20240716,122800,629447630,4890,4890,4890,4890,303
|
|
20240716,122700,627965960,4905,4905,4905,4905,1
|
|
20240716,122600,627961055,4895,4895,4895,4895,0
|
|
20240716,122500,627961055,4895,4895,4895,4895,0
|
|
20240716,122400,627961055,4895,4895,4895,4895,0
|
|
20240716,122300,627961055,4895,4895,4895,4895,454
|
|
20240716,122200,625738725,4900,4900,4900,4900,0
|
|
20240716,122100,625738725,4900,4900,4900,4900,0
|
|
20240716,122000,625738725,4900,4900,4900,4900,0
|
|
20240716,121900,625738725,4900,4900,4900,4900,300
|
|
20240716,121800,624268725,4900,4900,4900,4900,0
|
|
20240716,121700,624268725,4900,4900,4900,4900,99
|
|
20240716,121600,623783625,4905,4905,4905,4905,0
|
|
20240716,121500,623783625,4905,4905,4910,4905,204
|
|
20240716,121400,622782555,4905,4905,4905,4905,0
|
|
20240716,121300,622782555,4905,4905,4905,4905,2
|
|
20240716,121200,622772745,4905,4905,4905,4905,6
|
|
20240716,121100,622743315,4905,4905,4905,4905,0
|
|
20240716,121000,622743315,4905,4905,4905,4905,0
|
|
20240716,120900,622743315,4905,4905,4905,4905,0
|
|
20240716,120800,622743315,4905,4905,4905,4905,500
|
|
20240716,120700,620290815,4900,4900,4900,4900,476
|
|
20240716,120600,617958415,4900,4900,4900,4900,100
|
|
20240716,120500,617468415,4905,4905,4905,4905,0
|
|
20240716,120400,617468415,4905,4905,4905,4905,0
|
|
20240716,120300,617468415,4905,4905,4905,4905,0
|
|
20240716,120200,617468415,4905,4905,4905,4905,5
|
|
20240716,120100,617443890,4905,4905,4905,4905,0
|
|
20240716,120000,617443890,4905,4905,4905,4905,31
|
|
20240716,115900,617291835,4905,4905,4905,4905,0
|
|
20240716,115800,617291835,4905,4905,4905,4905,46
|
|
20240716,115700,617066205,4905,4905,4905,4905,28
|
|
20240716,115600,616928865,4890,4895,4895,4890,400
|
|
20240716,115500,614972615,4895,4895,4895,4895,0
|
|
20240716,115400,614972615,4895,4895,4895,4895,0
|
|
20240716,115300,614972615,4895,4895,4895,4895,0
|
|
20240716,115200,614972615,4895,4895,4895,4895,19
|
|
20240716,115100,614879610,4890,4890,4890,4890,0
|
|
20240716,115000,614879610,4890,4890,4890,4890,0
|
|
20240716,114900,614879610,4890,4890,4890,4890,0
|
|
20240716,114800,614879610,4890,4890,4890,4880,1085
|
|
20240716,114700,609576295,4890,4905,4905,4890,101
|
|
20240716,114600,609082390,4900,4900,4900,4900,300
|
|
20240716,114500,607612390,4900,4900,4900,4900,32
|
|
20240716,114400,607455590,4900,4900,4900,4900,571
|
|
20240716,114300,604657690,4905,4905,4905,4905,1
|
|
20240716,114200,604652785,4890,4890,4890,4890,25
|
|
20240716,114100,604530535,4905,4905,4905,4905,1
|
|
20240716,114000,604525630,4890,4890,4890,4890,22
|
|
20240716,113900,604418050,4905,4905,4905,4905,0
|
|
20240716,113800,604418050,4905,4890,4905,4890,51
|
|
20240716,113700,604168645,4905,4905,4905,4905,2
|
|
20240716,113600,604158835,4890,4905,4905,4890,111
|
|
20240716,113500,603616030,4895,4895,4895,4895,60
|
|
20240716,113400,603322330,4895,4895,4895,4895,100
|
|
20240716,113300,602832830,4890,4895,4895,4890,531
|
|
20240716,113200,600234635,4895,4900,4910,4895,90
|
|
20240716,113100,599793985,4910,4910,4910,4910,0
|
|
20240716,113000,599793985,4910,4910,4910,4910,28
|
|
20240716,112900,599656505,4910,4905,4910,4900,165
|
|
20240716,112800,598847595,4915,4915,4915,4915,0
|
|
20240716,112700,598847595,4915,4915,4915,4915,0
|
|
20240716,112600,598847595,4915,4915,4915,4915,0
|
|
20240716,112500,598847595,4915,4915,4915,4915,0
|
|
20240716,112400,598847595,4915,4915,4915,4915,0
|
|
20240716,112300,598847595,4915,4915,4915,4915,0
|
|
20240716,112200,598847595,4915,4915,4915,4915,0
|
|
20240716,112100,598847595,4915,4915,4915,4915,0
|
|
20240716,112000,598847595,4915,4915,4915,4915,0
|
|
20240716,111900,598847595,4915,4915,4915,4915,10
|
|
20240716,111800,598798445,4915,4915,4915,4915,0
|
|
20240716,111700,598798445,4915,4915,4915,4915,1
|
|
20240716,111600,598793530,4900,4900,4900,4900,0
|
|
20240716,111500,598793530,4900,4905,4915,4900,120
|
|
20240716,111400,598205170,4915,4915,4915,4915,0
|
|
20240716,111300,598205170,4915,4915,4915,4915,0
|
|
20240716,111200,598205170,4915,4915,4915,4915,0
|
|
20240716,111100,598205170,4915,4915,4915,4915,1
|
|
20240716,111000,598200255,4910,4900,4910,4900,200
|
|
20240716,110900,597218680,4910,4910,4910,4910,0
|
|
20240716,110800,597218680,4910,4910,4910,4910,0
|
|
20240716,110700,597218680,4910,4890,4910,4890,101
|
|
20240716,110600,596724770,4890,4890,4890,4890,513
|
|
20240716,110500,594216200,4910,4910,4910,4910,0
|
|
20240716,110400,594216200,4910,4910,4910,4910,0
|
|
20240716,110300,594216200,4910,4880,4910,4880,2
|
|
20240716,110200,594206410,4910,4910,4910,4910,0
|
|
20240716,110100,594206410,4910,4910,4910,4910,0
|
|
20240716,110000,594206410,4910,4910,4910,4910,28
|
|
20240716,105900,594068930,4885,4895,4895,4880,18179
|
|
20240716,105800,505219505,4915,4915,4915,4915,1
|
|
20240716,105700,505214590,4895,4900,4900,4895,3264
|
|
20240716,105600,489229375,4905,4900,4905,4900,51
|
|
20240716,105500,488979290,4900,4900,4900,4900,0
|
|
20240716,105400,488979290,4900,4900,4900,4900,41
|
|
20240716,105300,488778390,4900,4895,4900,4890,2135
|
|
20240716,105200,478327660,4900,4900,4900,4900,10
|
|
20240716,105100,478278660,4900,4900,4900,4900,0
|
|
20240716,105000,478278660,4900,4900,4900,4900,0
|
|
20240716,104900,478278660,4900,4900,4900,4900,669
|
|
20240716,104800,475000560,4900,4900,4900,4895,782
|
|
20240716,104700,471168795,4915,4915,4915,4915,0
|
|
20240716,104600,471168795,4915,4915,4915,4915,0
|
|
20240716,104500,471168795,4915,4915,4915,4915,330
|
|
20240716,104400,469546845,4915,4915,4915,4915,0
|
|
20240716,104300,469546845,4915,4900,4915,4900,53
|
|
20240716,104200,469287090,4905,4905,4905,4905,90
|
|
20240716,104100,468845640,4900,4900,4900,4900,0
|
|
20240716,104000,468845640,4900,4900,4900,4900,0
|
|
20240716,103900,468845640,4900,4900,4900,4900,0
|
|
20240716,103800,468845640,4900,4900,4900,4900,91
|
|
20240716,103700,468399740,4900,4895,4900,4890,1859
|
|
20240716,103600,459291430,4900,4900,4900,4900,100
|
|
20240716,103500,458801430,4900,4900,4900,4900,0
|
|
20240716,103400,458801430,4900,4900,4900,4900,191
|
|
20240716,103300,457865530,4920,4920,4920,4920,1
|
|
20240716,103200,457860610,4900,4900,4920,4890,2004
|
|
20240716,103100,448051890,4920,4920,4920,4920,0
|
|
20240716,103000,448051890,4920,4920,4920,4920,27
|
|
20240716,102900,447919050,4920,4910,4920,4895,1512
|
|
20240716,102800,440509235,4910,4910,4910,4910,100
|
|
20240716,102700,440018235,4905,4905,4905,4905,200
|
|
20240716,102600,439037235,4905,4905,4905,4905,0
|
|
20240716,102500,439037235,4905,4915,4915,4905,254
|
|
20240716,102400,437790915,4915,4915,4915,4915,0
|
|
20240716,102300,437790915,4915,4905,4915,4905,183
|
|
20240716,102200,436893285,4905,4905,4905,4895,10
|
|
20240716,102100,436844305,4895,4895,4895,4895,4
|
|
20240716,102000,436824725,4905,4905,4905,4905,0
|
|
20240716,101900,436824725,4905,4905,4905,4905,504
|
|
20240716,101800,434352605,4905,4905,4905,4905,0
|
|
20240716,101700,434352605,4905,4905,4905,4905,325
|
|
20240716,101600,432758480,4920,4905,4920,4895,2961
|
|
20240716,101500,418248070,4920,4920,4920,4920,29
|
|
20240716,101400,418105390,4905,4905,4905,4905,200
|
|
20240716,101300,417124390,4925,4925,4925,4925,73
|
|
20240716,101200,416764865,4925,4925,4925,4925,0
|
|
20240716,101100,416764865,4925,4935,4935,4905,1172
|
|
20240716,101000,411013385,4910,4910,4910,4910,32
|
|
20240716,100900,410856265,4935,4935,4935,4935,0
|
|
20240716,100800,410856265,4935,4935,4935,4905,147
|
|
20240716,100700,410131470,4935,4935,4935,4935,1
|
|
20240716,100600,410126535,4915,4940,4940,4905,574
|
|
20240716,100500,407305590,4910,4935,4940,4910,2059
|
|
20240716,100400,397167510,4935,4925,4935,4915,147
|
|
20240716,100300,396443915,4940,4940,4940,4940,1
|
|
20240716,100200,396438975,4940,4940,4940,4940,1
|
|
20240716,100100,396434035,4930,4930,4960,4920,994
|
|
20240716,100000,391533170,4930,4930,4930,4930,30
|
|
20240716,095900,391385270,4930,4930,4930,4930,15
|
|
20240716,095800,391311320,4930,4905,4930,4905,1002
|
|
20240716,095700,386383600,4905,4905,4905,4905,4
|
|
20240716,095600,386363980,4920,4920,4920,4920,300
|
|
20240716,095500,384887980,4920,4920,4920,4920,1
|
|
20240716,095400,384883060,4920,4895,4920,4895,603
|
|
20240716,095300,381931350,4920,4895,4920,4895,8548
|
|
20240716,095200,340008355,4905,4920,4920,4905,1086
|
|
20240716,095100,334681510,4920,4920,4920,4910,578
|
|
20240716,095000,331838150,4920,4920,4920,4920,660
|
|
20240716,094900,328590950,4915,4905,4915,4905,5784
|
|
20240716,094800,300200555,4905,4890,4905,4885,1283
|
|
20240716,094700,293927625,4900,4900,4900,4900,100
|
|
20240716,094600,293437625,4905,4905,4905,4905,0
|
|
20240716,094500,293437625,4905,4905,4905,4905,31
|
|
20240716,094400,293285570,4895,4880,4910,4880,1229
|
|
20240716,094300,287269640,4895,4920,4920,4880,17326
|
|
20240716,094200,202530590,4920,4915,4920,4910,1371
|
|
20240716,094100,195796430,4920,4925,4925,4920,4256
|
|
20240716,094000,174847205,4940,4930,4940,4925,1159
|
|
20240716,093900,169137150,4930,4945,4945,4930,488
|
|
20240716,093800,166729795,4945,4945,4945,4945,1
|
|
20240716,093700,166724850,4945,4945,4945,4945,454
|
|
20240716,093600,164479820,4930,4930,4930,4930,387
|
|
20240716,093500,162571910,4945,4945,4945,4945,4
|
|
20240716,093400,162552130,4945,4945,4945,4945,0
|
|
20240716,093300,162552130,4945,4945,4945,4945,0
|
|
20240716,093200,162552130,4945,4945,4945,4945,50
|
|
20240716,093100,162304880,4960,4950,4960,4925,2383
|
|
20240716,093000,150526360,4930,4955,4955,4930,1011
|
|
20240716,092900,145541455,4955,4935,4955,4935,368
|
|
20240716,092800,143724375,4955,4945,4955,4930,1501
|
|
20240716,092700,136311505,4945,4940,4945,4940,4
|
|
20240716,092600,136291740,4945,4945,4945,4945,83
|
|
20240716,092500,135881305,4940,4945,4945,4940,52
|
|
20240716,092400,135624185,4945,4945,4945,4945,152
|
|
20240716,092300,134872545,4960,4960,4960,4960,0
|
|
20240716,092200,134872545,4960,4955,4960,4945,75
|
|
20240716,092100,134501165,4950,4960,4960,4950,152
|
|
20240716,092000,133747620,4960,4960,4960,4960,0
|
|
20240716,091900,133747620,4960,4960,4960,4960,0
|
|
20240716,091800,133747620,4960,4935,4960,4930,352
|
|
20240716,091700,132010480,4965,4950,4965,4950,1016
|
|
20240716,091600,126981265,4965,4965,4965,4965,1
|
|
20240716,091500,126976300,4935,4965,4965,4930,8914
|
|
20240716,091400,82960530,4965,4965,4965,4965,0
|
|
20240716,091300,82960530,4965,4950,4965,4945,3240
|
|
20240716,091200,66923030,4955,4955,4955,4955,1127
|
|
20240716,091100,61338745,4980,4970,4980,4970,2
|
|
20240716,091000,61328795,4955,4955,4955,4955,588
|
|
20240716,090900,58415255,4970,4970,4970,4955,2880
|
|
20240716,090800,44122270,4970,4970,4970,4970,28
|
|
20240716,090700,43983110,4975,4985,4985,4975,614
|
|
20240716,090600,40928445,4980,4985,4985,4980,952
|
|
20240716,090500,36185735,4985,4985,4985,4985,142
|
|
20240716,090400,35477865,4990,4995,4995,4990,534
|
|
20240716,090300,32810585,4995,4995,4995,4995,900
|
|
20240716,090200,28315085,4995,4990,4995,4985,1664
|
|
20240716,090100,20008450,4995,5010,5020,4970,1027
|
|
20240716,090000,14877465,5010,4975,5030,4975,2479
|