640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,193700,566038255,4715,4715,4715,4715,1148
|
|
20240722,193600,566038255,4715,4715,4715,4715,0
|
|
20240722,193500,566038255,4715,4715,4715,4715,0
|
|
20240722,193400,566038255,4715,4715,4715,4715,0
|
|
20240722,193300,566038255,4715,4715,4715,4715,0
|
|
20240722,193200,566038255,4715,4715,4715,4715,0
|
|
20240722,193100,566038255,4715,4715,4715,4715,0
|
|
20240722,193000,566038255,4715,4715,4715,4715,0
|
|
20240722,192900,566038255,4715,4715,4715,4715,0
|
|
20240722,192800,566038255,4715,4715,4715,4715,0
|
|
20240722,192700,566038255,4715,4715,4715,4715,0
|
|
20240722,192600,566038255,4715,4715,4715,4715,0
|
|
20240722,192500,566038255,4715,4715,4715,4715,0
|
|
20240722,192400,566038255,4715,4715,4715,4715,0
|
|
20240722,192300,566038255,4715,4715,4715,4715,0
|
|
20240722,192200,566038255,4715,4715,4715,4715,0
|
|
20240722,192100,566038255,4715,4715,4715,4715,0
|
|
20240722,192000,566038255,4715,4715,4715,4715,0
|
|
20240722,191900,566038255,4715,4715,4715,4715,0
|
|
20240722,191800,566038255,4715,4715,4715,4715,0
|
|
20240722,191700,566038255,4715,4715,4715,4715,0
|
|
20240722,191600,566038255,4715,4715,4715,4715,0
|
|
20240722,191500,566038255,4715,4715,4715,4715,0
|
|
20240722,191400,566038255,4715,4715,4715,4715,0
|
|
20240722,191300,566038255,4715,4715,4715,4715,0
|
|
20240722,191200,566038255,4715,4715,4715,4715,0
|
|
20240722,191100,566038255,4715,4715,4715,4715,0
|
|
20240722,191000,566038255,4715,4715,4715,4715,0
|
|
20240722,190900,566038255,4715,4715,4715,4715,0
|
|
20240722,190800,566038255,4715,4715,4715,4715,0
|
|
20240722,190700,566038255,4715,4715,4715,4715,1148
|
|
20240722,190600,566038255,4715,4715,4715,4715,0
|
|
20240722,190500,566038255,4715,4715,4715,4715,0
|
|
20240722,190400,566038255,4715,4715,4715,4715,0
|
|
20240722,190300,566038255,4715,4715,4715,4715,0
|
|
20240722,190200,566038255,4715,4715,4715,4715,0
|
|
20240722,190100,566038255,4715,4715,4715,4715,0
|
|
20240722,190000,566038255,4715,4715,4715,4715,0
|
|
20240722,185900,566038255,4715,4715,4715,4715,0
|
|
20240722,185800,566038255,4715,4715,4715,4715,0
|
|
20240722,185700,566038255,4715,4715,4715,4715,0
|
|
20240722,185600,566038255,4715,4715,4715,4715,0
|
|
20240722,185500,566038255,4715,4715,4715,4715,0
|
|
20240722,185400,566038255,4715,4715,4715,4715,0
|
|
20240722,185300,566038255,4715,4715,4715,4715,0
|
|
20240722,185200,566038255,4715,4715,4715,4715,0
|
|
20240722,185100,566038255,4715,4715,4715,4715,0
|
|
20240722,185000,566038255,4715,4715,4715,4715,0
|
|
20240722,184900,566038255,4715,4715,4715,4715,0
|
|
20240722,184800,566038255,4715,4715,4715,4715,0
|
|
20240722,184700,566038255,4715,4715,4715,4715,0
|
|
20240722,184600,566038255,4715,4715,4715,4715,0
|
|
20240722,184500,566038255,4715,4715,4715,4715,0
|
|
20240722,184400,566038255,4715,4715,4715,4715,0
|
|
20240722,184300,566038255,4715,4715,4715,4715,0
|
|
20240722,184200,566038255,4715,4715,4715,4715,0
|
|
20240722,184100,566038255,4715,4715,4715,4715,0
|
|
20240722,184000,566038255,4715,4715,4715,4715,0
|
|
20240722,183900,566038255,4715,4715,4715,4715,0
|
|
20240722,183800,566038255,4715,4715,4715,4715,0
|
|
20240722,183700,566038255,4715,4715,4715,4715,1148
|
|
20240722,183600,566038255,4715,4715,4715,4715,0
|
|
20240722,183500,566038255,4715,4715,4715,4715,0
|
|
20240722,183400,566038255,4715,4715,4715,4715,0
|
|
20240722,183300,566038255,4715,4715,4715,4715,0
|
|
20240722,183200,566038255,4715,4715,4715,4715,0
|
|
20240722,183100,566038255,4715,4715,4715,4715,0
|
|
20240722,183000,566038255,4715,4715,4715,4715,0
|
|
20240722,182900,566038255,4715,4715,4715,4715,0
|
|
20240722,182800,566038255,4715,4715,4715,4715,0
|
|
20240722,182700,566038255,4715,4715,4715,4715,0
|
|
20240722,182600,566038255,4715,4715,4715,4715,0
|
|
20240722,182500,566038255,4715,4715,4715,4715,0
|
|
20240722,182400,566038255,4715,4715,4715,4715,0
|
|
20240722,182300,566038255,4715,4715,4715,4715,0
|
|
20240722,182200,566038255,4715,4715,4715,4715,0
|
|
20240722,182100,566038255,4715,4715,4715,4715,0
|
|
20240722,182000,566038255,4715,4715,4715,4715,0
|
|
20240722,181900,566038255,4715,4715,4715,4715,0
|
|
20240722,181800,566038255,4715,4715,4715,4715,0
|
|
20240722,181700,566038255,4715,4715,4715,4715,0
|
|
20240722,181600,566038255,4715,4715,4715,4715,0
|
|
20240722,181500,566038255,4715,4715,4715,4715,0
|
|
20240722,181400,566038255,4715,4715,4715,4715,0
|
|
20240722,181300,566038255,4715,4715,4715,4715,0
|
|
20240722,181200,566038255,4715,4715,4715,4715,0
|
|
20240722,181100,566038255,4715,4715,4715,4715,0
|
|
20240722,181000,566038255,4715,4715,4715,4715,0
|
|
20240722,180900,566038255,4715,4715,4715,4715,0
|
|
20240722,180800,566038255,4715,4715,4715,4715,0
|
|
20240722,180700,566038255,4715,4715,4715,4715,1148
|
|
20240722,180600,566038255,4715,4715,4715,4715,0
|
|
20240722,180500,566038255,4715,4715,4715,4715,0
|
|
20240722,180400,566038255,4715,4715,4715,4715,0
|
|
20240722,180300,566038255,4715,4715,4715,4715,0
|
|
20240722,180200,566038255,4715,4715,4715,4715,0
|
|
20240722,180100,566038255,4715,4715,4715,4715,0
|
|
20240722,180000,566038255,4715,4715,4715,4715,0
|
|
20240722,175900,566038255,4715,4715,4715,4715,0
|
|
20240722,175800,566038255,4715,4715,4715,4715,0
|
|
20240722,175700,566038255,4715,4715,4715,4715,0
|
|
20240722,175600,566038255,4715,4715,4715,4715,0
|
|
20240722,175500,566038255,4715,4715,4715,4715,0
|
|
20240722,175400,566038255,4715,4715,4715,4715,0
|
|
20240722,175300,566038255,4715,4715,4715,4715,0
|
|
20240722,175200,566038255,4715,4715,4715,4715,0
|
|
20240722,175100,566038255,4715,4715,4715,4715,0
|
|
20240722,175000,566038255,4715,4715,4715,4715,0
|
|
20240722,174900,566038255,4715,4715,4715,4715,0
|
|
20240722,174800,566038255,4715,4715,4715,4715,0
|
|
20240722,174700,566038255,4715,4715,4715,4715,0
|
|
20240722,174600,566038255,4715,4715,4715,4715,0
|
|
20240722,174500,566038255,4715,4715,4715,4715,0
|
|
20240722,174400,566038255,4715,4715,4715,4715,0
|
|
20240722,174300,566038255,4715,4715,4715,4715,0
|
|
20240722,174200,566038255,4715,4715,4715,4715,0
|
|
20240722,174100,566038255,4715,4715,4715,4715,0
|
|
20240722,174000,566038255,4715,4715,4715,4715,0
|
|
20240722,173900,566038255,4715,4715,4715,4715,0
|
|
20240722,173800,566038255,4715,4715,4715,4715,0
|
|
20240722,173700,566038255,4715,4715,4715,4715,1148
|
|
20240722,173600,566038255,4715,4715,4715,4715,0
|
|
20240722,173500,566038255,4715,4715,4715,4715,0
|
|
20240722,173400,566038255,4715,4715,4715,4715,0
|
|
20240722,173300,566038255,4715,4715,4715,4715,0
|
|
20240722,173200,566038255,4715,4715,4715,4715,0
|
|
20240722,173100,566038255,4715,4715,4715,4715,0
|
|
20240722,173000,566038255,4715,4715,4715,4715,0
|
|
20240722,172900,566038255,4715,4715,4715,4715,0
|
|
20240722,172800,566038255,4715,4715,4715,4715,0
|
|
20240722,172700,566038255,4715,4715,4715,4715,0
|
|
20240722,172600,566038255,4715,4715,4715,4715,0
|
|
20240722,172500,566038255,4715,4715,4715,4715,0
|
|
20240722,172400,566038255,4715,4715,4715,4715,0
|
|
20240722,172300,566038255,4715,4715,4715,4715,0
|
|
20240722,172200,566038255,4715,4715,4715,4715,0
|
|
20240722,172100,566038255,4715,4715,4715,4715,0
|
|
20240722,172000,566038255,4715,4715,4715,4715,0
|
|
20240722,171900,566038255,4715,4715,4715,4715,0
|
|
20240722,171800,566038255,4715,4715,4715,4715,0
|
|
20240722,171700,566038255,4715,4715,4715,4715,0
|
|
20240722,171600,566038255,4715,4715,4715,4715,0
|
|
20240722,171500,566038255,4715,4715,4715,4715,0
|
|
20240722,171400,566038255,4715,4715,4715,4715,0
|
|
20240722,171300,566038255,4715,4715,4715,4715,0
|
|
20240722,171200,566038255,4715,4715,4715,4715,0
|
|
20240722,171100,566038255,4715,4715,4715,4715,0
|
|
20240722,171000,566038255,4715,4715,4715,4715,0
|
|
20240722,170900,566038255,4715,4715,4715,4715,0
|
|
20240722,170800,566038255,4715,4715,4715,4715,0
|
|
20240722,170700,566038255,4715,4715,4715,4715,1148
|
|
20240722,170600,566038255,4715,4715,4715,4715,0
|
|
20240722,170500,566038255,4715,4715,4715,4715,0
|
|
20240722,170400,566038255,4715,4715,4715,4715,0
|
|
20240722,170300,566038255,4715,4715,4715,4715,0
|
|
20240722,170200,566038255,4715,4715,4715,4715,0
|
|
20240722,170100,566038255,4715,4715,4715,4715,0
|
|
20240722,170000,566038255,4715,4715,4715,4715,0
|
|
20240722,165900,566038255,4715,4715,4715,4715,0
|
|
20240722,165800,566038255,4715,4715,4715,4715,0
|
|
20240722,165700,566038255,4715,4715,4715,4715,0
|
|
20240722,165600,566038255,4715,4715,4715,4715,0
|
|
20240722,165500,566038255,4715,4715,4715,4715,0
|
|
20240722,165400,566038255,4715,4715,4715,4715,0
|
|
20240722,165300,566038255,4715,4715,4715,4715,0
|
|
20240722,165200,566038255,4715,4715,4715,4715,0
|
|
20240722,165100,566038255,4715,4715,4715,4715,0
|
|
20240722,165000,566038255,4715,4715,4715,4715,0
|
|
20240722,164900,566038255,4715,4715,4715,4715,0
|
|
20240722,164800,566038255,4715,4715,4715,4715,0
|
|
20240722,164700,566038255,4715,4715,4715,4715,0
|
|
20240722,164600,566038255,4715,4715,4715,4715,0
|
|
20240722,164500,566038255,4715,4715,4715,4715,0
|
|
20240722,164400,566038255,4715,4715,4715,4715,0
|
|
20240722,164300,566038255,4715,4715,4715,4715,0
|
|
20240722,164200,566038255,4715,4715,4715,4715,0
|
|
20240722,164100,566038255,4715,4715,4715,4715,0
|
|
20240722,164000,566038255,4715,4715,4715,4715,0
|
|
20240722,163900,566038255,4715,4715,4715,4715,0
|
|
20240722,163800,566038255,4715,4715,4715,4715,0
|
|
20240722,163700,566038255,4715,4715,4715,4715,1148
|
|
20240722,163600,566038255,4715,4715,4715,4715,0
|
|
20240722,163500,566038255,4715,4715,4715,4715,0
|
|
20240722,163400,566038255,4715,4715,4715,4715,0
|
|
20240722,163300,566038255,4715,4715,4715,4715,0
|
|
20240722,163200,566038255,4715,4715,4715,4715,0
|
|
20240722,163100,566038255,4715,4715,4715,4715,0
|
|
20240722,163000,566038255,4715,4715,4715,4715,0
|
|
20240722,162900,566038255,4715,4715,4715,4715,0
|
|
20240722,162800,566038255,4715,4715,4715,4715,0
|
|
20240722,162700,566038255,4715,4715,4715,4715,0
|
|
20240722,162600,566038255,4715,4715,4715,4715,0
|
|
20240722,162500,566038255,4715,4715,4715,4715,0
|
|
20240722,162400,566038255,4715,4715,4715,4715,0
|
|
20240722,162300,566038255,4715,4715,4715,4715,0
|
|
20240722,162200,566038255,4715,4715,4715,4715,0
|
|
20240722,162100,566038255,4715,4715,4715,4715,0
|
|
20240722,162000,566038255,4715,4715,4715,4715,0
|
|
20240722,161900,566038255,4715,4715,4715,4715,0
|
|
20240722,161800,566038255,4715,4715,4715,4715,0
|
|
20240722,161700,566038255,4715,4715,4715,4715,0
|
|
20240722,161600,566038255,4715,4715,4715,4715,0
|
|
20240722,161500,566038255,4715,4715,4715,4715,0
|
|
20240722,161400,566038255,4715,4715,4715,4715,0
|
|
20240722,161300,566038255,4715,4715,4715,4715,0
|
|
20240722,161200,566038255,4715,4715,4715,4715,0
|
|
20240722,161100,566038255,4715,4715,4715,4715,0
|
|
20240722,161000,566038255,4715,4715,4715,4715,0
|
|
20240722,160900,566038255,4715,4715,4715,4715,0
|
|
20240722,160800,566038255,4715,4715,4715,4715,0
|
|
20240722,160700,566038255,4715,4715,4715,4715,1148
|
|
20240722,160600,566038255,4715,4715,4715,4715,0
|
|
20240722,160500,566038255,4715,4715,4715,4715,0
|
|
20240722,160400,566038255,4715,4715,4715,4715,0
|
|
20240722,160300,566038255,4715,4715,4715,4715,0
|
|
20240722,160200,566038255,4715,4715,4715,4715,0
|
|
20240722,160100,566038255,4715,4715,4715,4715,0
|
|
20240722,160000,566038255,4715,4715,4715,4715,0
|
|
20240722,155900,566038255,4715,4715,4715,4715,0
|
|
20240722,155800,566038255,4715,4715,4715,4715,0
|
|
20240722,155700,566038255,4715,4715,4715,4715,0
|
|
20240722,155600,566038255,4715,4715,4715,4715,0
|
|
20240722,155500,566038255,4715,4715,4715,4715,0
|
|
20240722,155400,566038255,4715,4715,4715,4715,0
|
|
20240722,155300,566038255,4715,4715,4715,4715,0
|
|
20240722,155200,566038255,4715,4715,4715,4715,0
|
|
20240722,155100,566038255,4715,4715,4715,4715,0
|
|
20240722,155000,566038255,4715,4715,4715,4715,0
|
|
20240722,154900,566038255,4715,4715,4715,4715,0
|
|
20240722,154800,566038255,4715,4715,4715,4715,0
|
|
20240722,154700,566038255,4715,4715,4715,4715,0
|
|
20240722,154600,566038255,4715,4715,4715,4715,0
|
|
20240722,154500,566038255,4715,4715,4715,4715,0
|
|
20240722,154400,566038255,4715,4715,4715,4715,0
|
|
20240722,154300,566038255,4715,4715,4715,4715,0
|
|
20240722,154200,566038255,4715,4715,4715,4715,0
|
|
20240722,154100,566038255,4715,4715,4715,4715,0
|
|
20240722,154000,566038255,4715,4715,4715,4715,0
|
|
20240722,153900,566038255,4715,4715,4715,4715,0
|
|
20240722,153800,566038255,4715,4715,4715,4715,0
|
|
20240722,153700,566038255,4715,4715,4715,4715,1148
|
|
20240722,153600,566038255,4715,4715,4715,4715,0
|
|
20240722,153500,566038255,4715,4715,4715,4715,0
|
|
20240722,153400,566038255,4715,4715,4715,4715,0
|
|
20240722,153300,566038255,4715,4715,4715,4715,0
|
|
20240722,153200,566038255,4715,4715,4715,4715,0
|
|
20240722,153100,566038255,4715,4715,4715,4715,0
|
|
20240722,153000,566038255,4715,4715,4715,4715,1148
|
|
20240722,152900,560625435,4680,4680,4680,4680,0
|
|
20240722,152800,560625435,4680,4680,4680,4680,0
|
|
20240722,152700,560625435,4680,4680,4680,4680,0
|
|
20240722,152600,560625435,4680,4680,4680,4680,0
|
|
20240722,152500,560625435,4680,4680,4680,4680,0
|
|
20240722,152400,560625435,4680,4680,4680,4680,0
|
|
20240722,152300,560625435,4680,4680,4680,4680,0
|
|
20240722,152200,560625435,4680,4680,4680,4680,0
|
|
20240722,152100,560625435,4680,4680,4680,4680,0
|
|
20240722,152000,560625435,4680,4680,4680,4680,0
|
|
20240722,151900,560625435,4680,4710,4715,4680,588
|
|
20240722,151800,557855705,4710,4680,4710,4675,1988
|
|
20240722,151700,548551165,4710,4700,4710,4685,3318
|
|
20240722,151600,532990410,4700,4705,4705,4700,565
|
|
20240722,151500,530334280,4710,4710,4710,4710,36
|
|
20240722,151400,530164720,4710,4700,4710,4700,201
|
|
20240722,151300,529219620,4715,4715,4715,4715,0
|
|
20240722,151200,529219620,4715,4715,4715,4715,0
|
|
20240722,151100,529219620,4715,4715,4715,4715,2
|
|
20240722,151000,529210190,4710,4710,4710,4710,110
|
|
20240722,150900,528692090,4700,4700,4700,4700,0
|
|
20240722,150800,528692090,4700,4700,4700,4700,166
|
|
20240722,150700,527911890,4715,4715,4715,4715,2
|
|
20240722,150600,527902460,4715,4715,4715,4715,0
|
|
20240722,150500,527902460,4715,4710,4715,4700,2165
|
|
20240722,150400,517719635,4715,4715,4715,4715,0
|
|
20240722,150300,517719635,4715,4715,4715,4715,4
|
|
20240722,150200,517700775,4715,4715,4715,4715,0
|
|
20240722,150100,517700775,4715,4715,4715,4715,1
|
|
20240722,150000,517696060,4720,4710,4720,4700,2012
|
|
20240722,145900,508227415,4720,4720,4720,4720,1111
|
|
20240722,145800,502983495,4720,4705,4720,4705,918
|
|
20240722,145700,498662925,4705,4700,4705,4695,2662
|
|
20240722,145600,486150200,4700,4700,4700,4700,0
|
|
20240722,145500,486150200,4700,4700,4700,4700,0
|
|
20240722,145400,486150200,4700,4695,4700,4695,1139
|
|
20240722,145300,480800715,4695,4695,4695,4695,18
|
|
20240722,145200,480716205,4695,4695,4695,4695,18
|
|
20240722,145100,480631695,4695,4695,4695,4695,1
|
|
20240722,145000,480627000,4685,4685,4685,4685,1
|
|
20240722,144900,480622315,4675,4675,4675,4675,0
|
|
20240722,144800,480622315,4675,4675,4675,4675,0
|
|
20240722,144700,480622315,4675,4675,4675,4675,0
|
|
20240722,144600,480622315,4675,4675,4675,4675,0
|
|
20240722,144500,480622315,4675,4690,4700,4675,749
|
|
20240722,144400,477117430,4690,4690,4690,4690,0
|
|
20240722,144300,477117430,4690,4690,4690,4690,10
|
|
20240722,144200,477070530,4690,4690,4690,4690,100
|
|
20240722,144100,476601530,4700,4700,4700,4700,15
|
|
20240722,144000,476531030,4700,4690,4700,4690,493
|
|
20240722,143900,474218190,4685,4685,4685,4685,10
|
|
20240722,143800,474171340,4685,4690,4690,4685,12
|
|
20240722,143700,474115110,4690,4690,4690,4690,0
|
|
20240722,143600,474115110,4690,4690,4690,4690,0
|
|
20240722,143500,474115110,4690,4690,4690,4690,1
|
|
20240722,143400,474110420,4665,4665,4665,4665,0
|
|
20240722,143300,474110420,4665,4665,4665,4665,118
|
|
20240722,143200,473559950,4665,4665,4665,4665,0
|
|
20240722,143100,473559950,4665,4665,4665,4665,0
|
|
20240722,143000,473559950,4665,4665,4665,4665,12
|
|
20240722,142900,473503970,4690,4690,4690,4690,20
|
|
20240722,142800,473410170,4690,4670,4690,4665,237
|
|
20240722,142700,472303020,4690,4690,4690,4690,0
|
|
20240722,142600,472303020,4690,4690,4690,4690,0
|
|
20240722,142500,472303020,4690,4690,4690,4690,0
|
|
20240722,142400,472303020,4690,4670,4690,4670,136
|
|
20240722,142300,471665780,4695,4695,4695,4695,0
|
|
20240722,142200,471665780,4695,4695,4695,4695,0
|
|
20240722,142100,471665780,4695,4695,4695,4695,0
|
|
20240722,142000,471665780,4695,4695,4695,4695,1
|
|
20240722,141900,471661085,4695,4695,4700,4695,1112
|
|
20240722,141800,466435945,4700,4700,4700,4700,0
|
|
20240722,141700,466435945,4700,4700,4700,4700,0
|
|
20240722,141600,466435945,4700,4675,4700,4675,1860
|
|
20240722,141500,457713445,4675,4675,4675,4675,1
|
|
20240722,141400,457708770,4680,4680,4680,4680,0
|
|
20240722,141300,457708770,4680,4680,4680,4680,0
|
|
20240722,141200,457708770,4680,4655,4680,4655,183
|
|
20240722,141100,456856455,4680,4680,4690,4655,1003
|
|
20240722,141000,452182455,4680,4685,4700,4680,200
|
|
20240722,140900,451245385,4700,4700,4700,4700,0
|
|
20240722,140800,451245385,4700,4700,4700,4700,0
|
|
20240722,140700,451245385,4700,4700,4700,4700,0
|
|
20240722,140600,451245385,4700,4700,4700,4700,50
|
|
20240722,140500,451010385,4700,4700,4700,4700,0
|
|
20240722,140400,451010385,4700,4700,4700,4700,0
|
|
20240722,140300,451010385,4700,4695,4700,4695,567
|
|
20240722,140200,448347985,4700,4700,4700,4700,0
|
|
20240722,140100,448347985,4700,4700,4700,4700,0
|
|
20240722,140000,448347985,4700,4700,4700,4700,0
|
|
20240722,135900,448347985,4700,4700,4700,4700,0
|
|
20240722,135800,448347985,4700,4700,4700,4700,0
|
|
20240722,135700,448347985,4700,4700,4700,4700,0
|
|
20240722,135600,448347985,4700,4700,4700,4700,0
|
|
20240722,135500,448347985,4700,4700,4700,4700,0
|
|
20240722,135400,448347985,4700,4700,4700,4700,0
|
|
20240722,135300,448347985,4700,4665,4700,4650,2199
|
|
20240722,135200,438106850,4700,4670,4700,4670,634
|
|
20240722,135100,435145050,4705,4700,4705,4700,669
|
|
20240722,135000,432000180,4700,4700,4700,4700,0
|
|
20240722,134900,432000180,4700,4700,4700,4700,0
|
|
20240722,134800,432000180,4700,4700,4700,4700,20
|
|
20240722,134700,431906180,4700,4700,4700,4700,0
|
|
20240722,134600,431906180,4700,4695,4700,4695,358
|
|
20240722,134500,430224940,4650,4670,4695,4650,6428
|
|
20240722,134400,400286020,4700,4700,4700,4700,16
|
|
20240722,134300,400210820,4705,4705,4705,4705,604
|
|
20240722,134200,397369000,4670,4690,4690,4670,231
|
|
20240722,134100,396286800,4705,4695,4705,4695,1036
|
|
20240722,134000,391422420,4705,4705,4705,4705,0
|
|
20240722,133900,391422420,4705,4705,4705,4705,1
|
|
20240722,133800,391417715,4700,4700,4700,4700,0
|
|
20240722,133700,391417715,4700,4710,4725,4700,3696
|
|
20240722,133600,374033925,4725,4725,4725,4725,0
|
|
20240722,133500,374033925,4725,4725,4725,4725,0
|
|
20240722,133400,374033925,4725,4725,4725,4725,0
|
|
20240722,133300,374033925,4725,4725,4725,4725,0
|
|
20240722,133200,374033925,4725,4715,4725,4715,597
|
|
20240722,133100,371218470,4715,4710,4715,4710,823
|
|
20240722,133000,367342025,4715,4715,4715,4715,40
|
|
20240722,132900,367153425,4715,4715,4715,4715,31
|
|
20240722,132800,367007260,4730,4730,4730,4730,0
|
|
20240722,132700,367007260,4730,4730,4730,4730,67
|
|
20240722,132600,366690350,4725,4725,4725,4725,0
|
|
20240722,132500,366690350,4725,4735,4735,4720,252
|
|
20240722,132400,365499305,4735,4735,4735,4735,4
|
|
20240722,132300,365480365,4745,4745,4745,4745,0
|
|
20240722,132200,365480365,4745,4745,4745,4745,0
|
|
20240722,132100,365480365,4745,4745,4745,4745,0
|
|
20240722,132000,365480365,4745,4745,4745,4745,0
|
|
20240722,131900,365480365,4745,4745,4745,4745,0
|
|
20240722,131800,365480365,4745,4745,4745,4745,10
|
|
20240722,131700,365432915,4745,4745,4745,4745,1
|
|
20240722,131600,365428170,4745,4745,4745,4745,0
|
|
20240722,131500,365428170,4745,4725,4745,4725,285
|
|
20240722,131400,364080055,4735,4735,4735,4735,0
|
|
20240722,131300,364080055,4735,4735,4735,4735,0
|
|
20240722,131200,364080055,4735,4735,4735,4735,0
|
|
20240722,131100,364080055,4735,4735,4735,4735,0
|
|
20240722,131000,364080055,4735,4735,4735,4735,0
|
|
20240722,130900,364080055,4735,4735,4735,4735,1
|
|
20240722,130800,364075320,4735,4735,4735,4735,0
|
|
20240722,130700,364075320,4735,4735,4735,4735,0
|
|
20240722,130600,364075320,4735,4735,4735,4735,50
|
|
20240722,130500,363838570,4735,4735,4735,4735,0
|
|
20240722,130400,363838570,4735,4735,4735,4735,0
|
|
20240722,130300,363838570,4735,4735,4735,4735,0
|
|
20240722,130200,363838570,4735,4735,4735,4735,0
|
|
20240722,130100,363838570,4735,4735,4735,4735,1
|
|
20240722,130000,363833835,4735,4720,4735,4720,125
|
|
20240722,125900,363243460,4720,4720,4720,4720,0
|
|
20240722,125800,363243460,4720,4720,4720,4720,0
|
|
20240722,125700,363243460,4720,4720,4720,4720,0
|
|
20240722,125600,363243460,4720,4720,4720,4720,1
|
|
20240722,125500,363238740,4720,4720,4720,4720,107
|
|
20240722,125400,362733700,4735,4735,4735,4735,2
|
|
20240722,125300,362724230,4735,4735,4735,4735,0
|
|
20240722,125200,362724230,4735,4735,4735,4735,0
|
|
20240722,125100,362724230,4735,4735,4735,4735,0
|
|
20240722,125000,362724230,4735,4735,4735,4735,0
|
|
20240722,124900,362724230,4735,4735,4735,4735,0
|
|
20240722,124800,362724230,4735,4735,4735,4735,0
|
|
20240722,124700,362724230,4735,4735,4735,4735,0
|
|
20240722,124600,362724230,4735,4735,4735,4735,0
|
|
20240722,124500,362724230,4735,4735,4735,4735,0
|
|
20240722,124400,362724230,4735,4735,4735,4735,10
|
|
20240722,124300,362676880,4735,4730,4735,4730,519
|
|
20240722,124200,360219915,4735,4735,4735,4735,0
|
|
20240722,124100,360219915,4735,4735,4735,4735,0
|
|
20240722,124000,360219915,4735,4735,4735,4735,0
|
|
20240722,123900,360219915,4735,4735,4735,4735,0
|
|
20240722,123800,360219915,4735,4735,4735,4735,0
|
|
20240722,123700,360219915,4735,4735,4735,4735,0
|
|
20240722,123600,360219915,4735,4735,4735,4735,0
|
|
20240722,123500,360219915,4735,4735,4735,4680,8912
|
|
20240722,123400,318311710,4735,4735,4735,4735,282
|
|
20240722,123300,316976440,4735,4735,4735,4735,0
|
|
20240722,123200,316976440,4735,4735,4735,4735,0
|
|
20240722,123100,316976440,4735,4735,4735,4735,0
|
|
20240722,123000,316976440,4735,4735,4735,4735,0
|
|
20240722,122900,316976440,4735,4735,4735,4735,0
|
|
20240722,122800,316976440,4735,4735,4735,4735,0
|
|
20240722,122700,316976440,4735,4735,4735,4735,0
|
|
20240722,122600,316976440,4735,4735,4735,4735,57
|
|
20240722,122500,316706545,4740,4740,4740,4740,13
|
|
20240722,122400,316644925,4745,4745,4745,4745,16
|
|
20240722,122300,316569005,4745,4745,4745,4745,0
|
|
20240722,122200,316569005,4745,4745,4745,4745,0
|
|
20240722,122100,316569005,4745,4745,4745,4745,20
|
|
20240722,122000,316474105,4750,4750,4750,4750,0
|
|
20240722,121900,316474105,4750,4750,4750,4750,0
|
|
20240722,121800,316474105,4750,4750,4750,4750,0
|
|
20240722,121700,316474105,4750,4750,4750,4750,10
|
|
20240722,121600,316426605,4740,4735,4740,4735,642
|
|
20240722,121500,313386525,4750,4750,4750,4750,0
|
|
20240722,121400,313386525,4750,4750,4750,4750,0
|
|
20240722,121300,313386525,4750,4750,4750,4750,0
|
|
20240722,121200,313386525,4750,4750,4750,4750,0
|
|
20240722,121100,313386525,4750,4750,4750,4750,0
|
|
20240722,121000,313386525,4750,4750,4750,4750,118
|
|
20240722,120900,312826025,4750,4750,4750,4750,0
|
|
20240722,120800,312826025,4750,4735,4750,4735,1080
|
|
20240722,120700,307711025,4735,4735,4735,4735,0
|
|
20240722,120600,307711025,4735,4735,4735,4735,0
|
|
20240722,120500,307711025,4735,4735,4735,4735,0
|
|
20240722,120400,307711025,4735,4735,4735,4735,0
|
|
20240722,120300,307711025,4735,4735,4735,4735,111
|
|
20240722,120200,307185440,4735,4735,4735,4735,166
|
|
20240722,120100,306399430,4755,4755,4755,4755,0
|
|
20240722,120000,306399430,4755,4755,4755,4755,0
|
|
20240722,115900,306399430,4755,4755,4755,4755,0
|
|
20240722,115800,306399430,4755,4755,4755,4755,0
|
|
20240722,115700,306399430,4755,4755,4755,4755,123
|
|
20240722,115600,305814565,4755,4755,4755,4755,0
|
|
20240722,115500,305814565,4755,4755,4755,4755,10
|
|
20240722,115400,305767015,4735,4735,4735,4735,10
|
|
20240722,115300,305719665,4740,4740,4740,4740,0
|
|
20240722,115200,305719665,4740,4740,4740,4740,0
|
|
20240722,115100,305719665,4740,4740,4740,4740,0
|
|
20240722,115000,305719665,4740,4740,4740,4740,292
|
|
20240722,114900,304335585,4755,4755,4755,4755,0
|
|
20240722,114800,304335585,4755,4755,4755,4755,0
|
|
20240722,114700,304335585,4755,4755,4755,4755,0
|
|
20240722,114600,304335585,4755,4755,4755,4755,0
|
|
20240722,114500,304335585,4755,4755,4755,4755,0
|
|
20240722,114400,304335585,4755,4755,4755,4755,0
|
|
20240722,114300,304335585,4755,4750,4755,4750,20
|
|
20240722,114200,304240540,4755,4755,4755,4755,0
|
|
20240722,114100,304240540,4755,4755,4755,4755,0
|
|
20240722,114000,304240540,4755,4755,4755,4755,0
|
|
20240722,113900,304240540,4755,4755,4755,4755,0
|
|
20240722,113800,304240540,4755,4750,4755,4750,68
|
|
20240722,113700,303917445,4750,4750,4750,4750,0
|
|
20240722,113600,303917445,4750,4755,4755,4750,31
|
|
20240722,113500,303770095,4755,4750,4755,4750,50
|
|
20240722,113400,303532405,4750,4750,4750,4750,25
|
|
20240722,113300,303413655,4750,4750,4750,4750,1
|
|
20240722,113200,303408905,4740,4740,4740,4740,0
|
|
20240722,113100,303408905,4740,4740,4740,4740,0
|
|
20240722,113000,303408905,4740,4740,4740,4740,18
|
|
20240722,112900,303323585,4755,4750,4755,4735,162
|
|
20240722,112800,302554845,4755,4755,4755,4755,0
|
|
20240722,112700,302554845,4755,4755,4755,4755,0
|
|
20240722,112600,302554845,4755,4755,4755,4755,18
|
|
20240722,112500,302469255,4740,4740,4740,4740,0
|
|
20240722,112400,302469255,4740,4740,4740,4740,0
|
|
20240722,112300,302469255,4740,4740,4740,4740,0
|
|
20240722,112200,302469255,4740,4740,4740,4740,1
|
|
20240722,112100,302464515,4740,4740,4740,4740,149
|
|
20240722,112000,301758255,4755,4755,4755,4755,0
|
|
20240722,111900,301758255,4755,4755,4755,4755,0
|
|
20240722,111800,301758255,4755,4755,4755,4755,0
|
|
20240722,111700,301758255,4755,4755,4755,4755,1
|
|
20240722,111600,301753500,4730,4730,4730,4730,1
|
|
20240722,111500,301748770,4740,4740,4740,4740,4
|
|
20240722,111400,301729810,4740,4740,4740,4740,431
|
|
20240722,111300,299686870,4750,4750,4750,4750,0
|
|
20240722,111200,299686870,4750,4750,4750,4750,0
|
|
20240722,111100,299686870,4750,4750,4750,4750,0
|
|
20240722,111000,299686870,4750,4730,4750,4725,343
|
|
20240722,110900,298065795,4725,4725,4725,4725,200
|
|
20240722,110800,297120795,4705,4705,4705,4705,0
|
|
20240722,110700,297120795,4705,4705,4705,4705,0
|
|
20240722,110600,297120795,4705,4725,4725,4705,3300
|
|
20240722,110500,281551590,4730,4730,4730,4730,0
|
|
20240722,110400,281551590,4730,4730,4730,4730,0
|
|
20240722,110300,281551590,4730,4735,4735,4730,1840
|
|
20240722,110200,272839960,4740,4740,4740,4740,0
|
|
20240722,110100,272839960,4740,4740,4740,4740,360
|
|
20240722,110000,271133560,4735,4735,4735,4735,0
|
|
20240722,105900,271133560,4735,4740,4740,4735,1500
|
|
20240722,105800,264028625,4740,4740,4740,4740,30
|
|
20240722,105700,263886425,4745,4750,4750,4745,69
|
|
20240722,105600,263559000,4750,4755,4755,4750,43
|
|
20240722,105500,263354585,4760,4760,4760,4760,0
|
|
20240722,105400,263354585,4760,4770,4770,4760,105
|
|
20240722,105300,262854085,4770,4770,4770,4770,0
|
|
20240722,105200,262854085,4770,4770,4770,4770,0
|
|
20240722,105100,262854085,4770,4770,4770,4770,0
|
|
20240722,105000,262854085,4770,4775,4775,4770,31
|
|
20240722,104900,262706115,4775,4775,4775,4775,57
|
|
20240722,104800,262433940,4770,4765,4775,4765,1054
|
|
20240722,104700,257403540,4765,4750,4765,4740,2193
|
|
20240722,104600,246997575,4765,4765,4765,4765,0
|
|
20240722,104500,246997575,4765,4750,4765,4750,1117
|
|
20240722,104400,241690070,4765,4765,4765,4765,5
|
|
20240722,104300,241666245,4765,4765,4765,4765,40
|
|
20240722,104200,241475645,4765,4750,4765,4750,2338
|
|
20240722,104100,230368000,4750,4740,4750,4740,690
|
|
20240722,104000,227097200,4745,4745,4745,4745,1
|
|
20240722,103900,227092455,4750,4750,4750,4750,15
|
|
20240722,103800,227021205,4750,4750,4750,4750,0
|
|
20240722,103700,227021205,4750,4765,4765,4750,1201
|
|
20240722,103600,221314690,4760,4760,4760,4760,0
|
|
20240722,103500,221314690,4760,4760,4760,4760,8
|
|
20240722,103400,221276610,4760,4760,4760,4760,1
|
|
20240722,103300,221271850,4765,4760,4765,4760,338
|
|
20240722,103200,219662780,4765,4765,4765,4765,0
|
|
20240722,103100,219662780,4765,4775,4775,4760,43
|
|
20240722,103000,219457850,4775,4755,4775,4755,2199
|
|
20240722,102900,208997120,4755,4755,4755,4755,0
|
|
20240722,102800,208997120,4755,4755,4755,4755,27
|
|
20240722,102700,208868735,4775,4775,4775,4775,37
|
|
20240722,102600,208692060,4775,4750,4775,4750,1621
|
|
20240722,102500,200989205,4750,4755,4755,4750,522
|
|
20240722,102400,198509280,4760,4760,4775,4760,245
|
|
20240722,102300,197342855,4760,4760,4760,4760,38
|
|
20240722,102200,197161975,4780,4755,4780,4755,110
|
|
20240722,102100,196638160,4760,4760,4760,4760,159
|
|
20240722,102000,195881320,4760,4760,4760,4760,0
|
|
20240722,101900,195881320,4760,4760,4760,4760,19
|
|
20240722,101800,195790880,4765,4765,4765,4765,18
|
|
20240722,101700,195705110,4765,4765,4765,4765,0
|
|
20240722,101600,195705110,4765,4765,4780,4765,1166
|
|
20240722,101500,190135895,4770,4770,4770,4770,0
|
|
20240722,101400,190135895,4770,4770,4770,4770,0
|
|
20240722,101300,190135895,4770,4770,4770,4770,100
|
|
20240722,101200,189658895,4770,4765,4770,4765,553
|
|
20240722,101100,187022640,4765,4765,4765,4765,134
|
|
20240722,101000,186384130,4765,4760,4765,4750,601
|
|
20240722,100900,183523230,4765,4765,4765,4765,0
|
|
20240722,100800,183523230,4765,4765,4765,4765,18
|
|
20240722,100700,183437460,4765,4765,4765,4765,1
|
|
20240722,100600,183432695,4765,4765,4765,4765,1
|
|
20240722,100500,183427930,4765,4750,4765,4750,29
|
|
20240722,100400,183289855,4750,4750,4750,4750,2
|
|
20240722,100300,183280355,4750,4750,4750,4750,0
|
|
20240722,100200,183280355,4750,4735,4750,4735,476
|
|
20240722,100100,181023630,4735,4735,4735,4735,0
|
|
20240722,100000,181023630,4735,4730,4735,4720,562
|
|
20240722,095900,178370065,4735,4735,4735,4735,0
|
|
20240722,095800,178370065,4735,4720,4735,4720,575
|
|
20240722,095700,175650665,4735,4735,4735,4735,1
|
|
20240722,095600,175645930,4720,4720,4720,4720,0
|
|
20240722,095500,175645930,4720,4720,4720,4720,0
|
|
20240722,095400,175645930,4720,4720,4730,4720,320
|
|
20240722,095300,174135520,4710,4710,4710,4710,4
|
|
20240722,095200,174116680,4720,4720,4720,4720,0
|
|
20240722,095100,174116680,4720,4725,4725,4715,2077
|
|
20240722,095000,164315665,4730,4730,4730,4730,0
|
|
20240722,094900,164315665,4730,4735,4735,4730,10
|
|
20240722,094800,164268340,4735,4720,4735,4720,846
|
|
20240722,094700,160274530,4735,4720,4735,4720,117
|
|
20240722,094600,159722035,4720,4720,4720,4720,5
|
|
20240722,094500,159698435,4720,4735,4735,4720,123
|
|
20240722,094400,159117620,4730,4720,4730,4720,22
|
|
20240722,094300,159013570,4720,4720,4720,4720,0
|
|
20240722,094200,159013570,4720,4720,4720,4720,145
|
|
20240722,094100,158329170,4710,4730,4730,4710,1201
|
|
20240722,094000,152672165,4710,4710,4710,4710,1308
|
|
20240722,093900,146511485,4715,4715,4715,4715,327
|
|
20240722,093800,144969680,4730,4730,4730,4730,0
|
|
20240722,093700,144969680,4730,4730,4730,4730,93
|
|
20240722,093600,144529790,4735,4735,4735,4735,0
|
|
20240722,093500,144529790,4735,4735,4735,4735,17
|
|
20240722,093400,144449295,4710,4710,4710,4710,574
|
|
20240722,093300,141745755,4710,4710,4720,4710,1326
|
|
20240722,093200,135497295,4720,4725,4725,4720,1720
|
|
20240722,093100,127373890,4740,4740,4740,4740,1
|
|
20240722,093000,127369150,4735,4735,4735,4735,1
|
|
20240722,092900,127364415,4725,4725,4725,4725,0
|
|
20240722,092800,127364415,4725,4735,4735,4725,402
|
|
20240722,092700,125460955,4720,4720,4720,4720,1
|
|
20240722,092600,125456235,4735,4735,4735,4735,1
|
|
20240722,092500,125451500,4710,4710,4710,4710,889
|
|
20240722,092400,121264310,4740,4740,4740,4740,1
|
|
20240722,092300,121259570,4705,4735,4735,4705,2900
|
|
20240722,092200,107583550,4740,4760,4760,4740,2009
|
|
20240722,092100,98050685,4750,4750,4750,4750,1540
|
|
20240722,092000,90735685,4755,4785,4785,4755,303
|
|
20240722,091900,89293430,4770,4790,4795,4770,1540
|
|
20240722,091800,81928880,4795,4790,4795,4790,3567
|
|
20240722,091700,64831295,4785,4765,4785,4765,1786
|
|
20240722,091600,56299405,4765,4765,4765,4765,0
|
|
20240722,091500,56299405,4765,4765,4765,4765,0
|
|
20240722,091400,56299405,4765,4765,4765,4765,2233
|
|
20240722,091300,45659160,4765,4760,4765,4760,16
|
|
20240722,091200,45582995,4760,4745,4760,4745,1000
|
|
20240722,091100,40836495,4765,4765,4765,4765,0
|
|
20240722,091000,40836495,4765,4765,4765,4765,0
|
|
20240722,090900,40836495,4765,4765,4765,4765,10
|
|
20240722,090800,40788845,4765,4765,4765,4765,1
|
|
20240722,090700,40784080,4770,4770,4770,4770,0
|
|
20240722,090600,40784080,4770,4730,4770,4730,5
|
|
20240722,090500,40760390,4740,4740,4740,4740,296
|
|
20240722,090400,39357350,4740,4740,4740,4740,21
|
|
20240722,090300,39257810,4740,4780,4780,4740,1708
|
|
20240722,090200,31144500,4780,4760,4785,4760,2582
|
|
20240722,090100,18805225,4765,4740,4765,4715,1931
|
|
20240722,090000,9646940,4740,4740,4760,4740,2031
|