582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183900,141551380,3220,3220,3220,3220,2428
|
|
20240716,183800,141551380,3220,3220,3220,3220,0
|
|
20240716,183700,141551380,3220,3220,3220,3220,0
|
|
20240716,183600,141551380,3220,3220,3220,3220,0
|
|
20240716,183500,141551380,3220,3220,3220,3220,0
|
|
20240716,183400,141551380,3220,3220,3220,3220,0
|
|
20240716,183300,141551380,3220,3220,3220,3220,0
|
|
20240716,183200,141551380,3220,3220,3220,3220,0
|
|
20240716,183100,141551380,3220,3220,3220,3220,0
|
|
20240716,183000,141551380,3220,3220,3220,3220,0
|
|
20240716,182900,141551380,3220,3220,3220,3220,0
|
|
20240716,182800,141551380,3220,3220,3220,3220,0
|
|
20240716,182700,141551380,3220,3220,3220,3220,0
|
|
20240716,182600,141551380,3220,3220,3220,3220,0
|
|
20240716,182500,141551380,3220,3220,3220,3220,0
|
|
20240716,182400,141551380,3220,3220,3220,3220,0
|
|
20240716,182300,141551380,3220,3220,3220,3220,0
|
|
20240716,182200,141551380,3220,3220,3220,3220,0
|
|
20240716,182100,141551380,3220,3220,3220,3220,0
|
|
20240716,182000,141551380,3220,3220,3220,3220,0
|
|
20240716,181900,141551380,3220,3220,3220,3220,0
|
|
20240716,181800,141551380,3220,3220,3220,3220,0
|
|
20240716,181700,141551380,3220,3220,3220,3220,0
|
|
20240716,181600,141551380,3220,3220,3220,3220,0
|
|
20240716,181500,141551380,3220,3220,3220,3220,0
|
|
20240716,181400,141551380,3220,3220,3220,3220,0
|
|
20240716,181300,141551380,3220,3220,3220,3220,0
|
|
20240716,181200,141551380,3220,3220,3220,3220,0
|
|
20240716,181100,141551380,3220,3220,3220,3220,0
|
|
20240716,181000,141551380,3220,3220,3220,3220,0
|
|
20240716,180900,141551380,3220,3220,3220,3220,2428
|
|
20240716,180800,141551380,3220,3220,3220,3220,0
|
|
20240716,180700,141551380,3220,3220,3220,3220,0
|
|
20240716,180600,141551380,3220,3220,3220,3220,0
|
|
20240716,180500,141551380,3220,3220,3220,3220,0
|
|
20240716,180400,141551380,3220,3220,3220,3220,0
|
|
20240716,180300,141551380,3220,3220,3220,3220,0
|
|
20240716,180200,141551380,3220,3220,3220,3220,0
|
|
20240716,180100,141551380,3220,3220,3220,3220,0
|
|
20240716,180000,141551380,3220,3220,3220,3220,0
|
|
20240716,175900,141551380,3220,3220,3220,3220,0
|
|
20240716,175800,141551380,3220,3220,3220,3220,0
|
|
20240716,175700,141551380,3220,3220,3220,3220,0
|
|
20240716,175600,141551380,3220,3220,3220,3220,0
|
|
20240716,175500,141551380,3220,3220,3220,3220,0
|
|
20240716,175400,141551380,3220,3220,3220,3220,0
|
|
20240716,175300,141551380,3220,3220,3220,3220,0
|
|
20240716,175200,141551380,3220,3220,3220,3220,0
|
|
20240716,175100,141551380,3220,3220,3220,3220,0
|
|
20240716,175000,141551380,3220,3220,3220,3220,0
|
|
20240716,174900,141551380,3220,3220,3220,3220,0
|
|
20240716,174800,141551380,3220,3220,3220,3220,0
|
|
20240716,174700,141551380,3220,3220,3220,3220,0
|
|
20240716,174600,141551380,3220,3220,3220,3220,0
|
|
20240716,174500,141551380,3220,3220,3220,3220,0
|
|
20240716,174400,141551380,3220,3220,3220,3220,0
|
|
20240716,174300,141551380,3220,3220,3220,3220,0
|
|
20240716,174200,141551380,3220,3220,3220,3220,0
|
|
20240716,174100,141551380,3220,3220,3220,3220,0
|
|
20240716,174000,141551380,3220,3220,3220,3220,0
|
|
20240716,173900,141551380,3220,3220,3220,3220,2428
|
|
20240716,173800,141551380,3220,3220,3220,3220,0
|
|
20240716,173700,141551380,3220,3220,3220,3220,0
|
|
20240716,173600,141551380,3220,3220,3220,3220,0
|
|
20240716,173500,141551380,3220,3220,3220,3220,0
|
|
20240716,173400,141551380,3220,3220,3220,3220,0
|
|
20240716,173300,141551380,3220,3220,3220,3220,0
|
|
20240716,173200,141551380,3220,3220,3220,3220,0
|
|
20240716,173100,141551380,3220,3220,3220,3220,0
|
|
20240716,173000,141551380,3220,3220,3220,3220,0
|
|
20240716,172900,141551380,3220,3220,3220,3220,0
|
|
20240716,172800,141551380,3220,3220,3220,3220,0
|
|
20240716,172700,141551380,3220,3220,3220,3220,0
|
|
20240716,172600,141551380,3220,3220,3220,3220,0
|
|
20240716,172500,141551380,3220,3220,3220,3220,0
|
|
20240716,172400,141551380,3220,3220,3220,3220,0
|
|
20240716,172300,141551380,3220,3220,3220,3220,0
|
|
20240716,172200,141551380,3220,3220,3220,3220,0
|
|
20240716,172100,141551380,3220,3220,3220,3220,0
|
|
20240716,172000,141551380,3220,3220,3220,3220,0
|
|
20240716,171900,141551380,3220,3220,3220,3220,0
|
|
20240716,171800,141551380,3220,3220,3220,3220,0
|
|
20240716,171700,141551380,3220,3220,3220,3220,0
|
|
20240716,171600,141551380,3220,3220,3220,3220,0
|
|
20240716,171500,141551380,3220,3220,3220,3220,0
|
|
20240716,171400,141551380,3220,3220,3220,3220,0
|
|
20240716,171300,141551380,3220,3220,3220,3220,0
|
|
20240716,171200,141551380,3220,3220,3220,3220,0
|
|
20240716,171100,141551380,3220,3220,3220,3220,0
|
|
20240716,171000,141551380,3220,3220,3220,3220,0
|
|
20240716,170900,141551380,3220,3220,3220,3220,2428
|
|
20240716,170800,141551380,3220,3220,3220,3220,0
|
|
20240716,170700,141551380,3220,3220,3220,3220,0
|
|
20240716,170600,141551380,3220,3220,3220,3220,0
|
|
20240716,170500,141551380,3220,3220,3220,3220,0
|
|
20240716,170400,141551380,3220,3220,3220,3220,0
|
|
20240716,170300,141551380,3220,3220,3220,3220,0
|
|
20240716,170200,141551380,3220,3220,3220,3220,0
|
|
20240716,170100,141551380,3220,3220,3220,3220,0
|
|
20240716,170000,141551380,3220,3220,3220,3220,0
|
|
20240716,165900,141551380,3220,3220,3220,3220,0
|
|
20240716,165800,141551380,3220,3220,3220,3220,0
|
|
20240716,165700,141551380,3220,3220,3220,3220,0
|
|
20240716,165600,141551380,3220,3220,3220,3220,0
|
|
20240716,165500,141551380,3220,3220,3220,3220,0
|
|
20240716,165400,141551380,3220,3220,3220,3220,0
|
|
20240716,165300,141551380,3220,3220,3220,3220,0
|
|
20240716,165200,141551380,3220,3220,3220,3220,0
|
|
20240716,165100,141551380,3220,3220,3220,3220,0
|
|
20240716,165000,141551380,3220,3220,3220,3220,0
|
|
20240716,164900,141551380,3220,3220,3220,3220,0
|
|
20240716,164800,141551380,3220,3220,3220,3220,0
|
|
20240716,164700,141551380,3220,3220,3220,3220,0
|
|
20240716,164600,141551380,3220,3220,3220,3220,0
|
|
20240716,164500,141551380,3220,3220,3220,3220,0
|
|
20240716,164400,141551380,3220,3220,3220,3220,0
|
|
20240716,164300,141551380,3220,3220,3220,3220,0
|
|
20240716,164200,141551380,3220,3220,3220,3220,0
|
|
20240716,164100,141551380,3220,3220,3220,3220,0
|
|
20240716,164000,141551380,3220,3220,3220,3220,0
|
|
20240716,163900,141551380,3220,3220,3220,3220,2428
|
|
20240716,163800,141551380,3220,3220,3220,3220,0
|
|
20240716,163700,141551380,3220,3220,3220,3220,0
|
|
20240716,163600,141551380,3220,3220,3220,3220,0
|
|
20240716,163500,141551380,3220,3220,3220,3220,0
|
|
20240716,163400,141551380,3220,3220,3220,3220,0
|
|
20240716,163300,141551380,3220,3220,3220,3220,0
|
|
20240716,163200,141551380,3220,3220,3220,3220,0
|
|
20240716,163100,141551380,3220,3220,3220,3220,0
|
|
20240716,163000,141551380,3220,3220,3220,3220,0
|
|
20240716,162900,141551380,3220,3220,3220,3220,0
|
|
20240716,162800,141551380,3220,3220,3220,3220,0
|
|
20240716,162700,141551380,3220,3220,3220,3220,0
|
|
20240716,162600,141551380,3220,3220,3220,3220,0
|
|
20240716,162500,141551380,3220,3220,3220,3220,0
|
|
20240716,162400,141551380,3220,3220,3220,3220,0
|
|
20240716,162300,141551380,3220,3220,3220,3220,0
|
|
20240716,162200,141551380,3220,3220,3220,3220,0
|
|
20240716,162100,141551380,3220,3220,3220,3220,0
|
|
20240716,162000,141551380,3220,3220,3220,3220,0
|
|
20240716,161900,141551380,3220,3220,3220,3220,0
|
|
20240716,161800,141551380,3220,3220,3220,3220,0
|
|
20240716,161700,141551380,3220,3220,3220,3220,0
|
|
20240716,161600,141551380,3220,3220,3220,3220,0
|
|
20240716,161500,141551380,3220,3220,3220,3220,0
|
|
20240716,161400,141551380,3220,3220,3220,3220,0
|
|
20240716,161300,141551380,3220,3220,3220,3220,0
|
|
20240716,161200,141551380,3220,3220,3220,3220,0
|
|
20240716,161100,141551380,3220,3220,3220,3220,0
|
|
20240716,161000,141551380,3220,3220,3220,3220,0
|
|
20240716,160900,141551380,3220,3220,3220,3220,2428
|
|
20240716,160800,141551380,3220,3220,3220,3220,0
|
|
20240716,160700,141551380,3220,3220,3220,3220,0
|
|
20240716,160600,141551380,3220,3220,3220,3220,0
|
|
20240716,160500,141551380,3220,3220,3220,3220,0
|
|
20240716,160400,141551380,3220,3220,3220,3220,0
|
|
20240716,160300,141551380,3220,3220,3220,3220,0
|
|
20240716,160200,141551380,3220,3220,3220,3220,0
|
|
20240716,160100,141551380,3220,3220,3220,3220,0
|
|
20240716,160000,141551380,3220,3220,3220,3220,0
|
|
20240716,155900,141551380,3220,3220,3220,3220,0
|
|
20240716,155800,141551380,3220,3220,3220,3220,0
|
|
20240716,155700,141551380,3220,3220,3220,3220,0
|
|
20240716,155600,141551380,3220,3220,3220,3220,0
|
|
20240716,155500,141551380,3220,3220,3220,3220,0
|
|
20240716,155400,141551380,3220,3220,3220,3220,0
|
|
20240716,155300,141551380,3220,3220,3220,3220,0
|
|
20240716,155200,141551380,3220,3220,3220,3220,0
|
|
20240716,155100,141551380,3220,3220,3220,3220,0
|
|
20240716,155000,141551380,3220,3220,3220,3220,0
|
|
20240716,154900,141551380,3220,3220,3220,3220,0
|
|
20240716,154800,141551380,3220,3220,3220,3220,0
|
|
20240716,154700,141551380,3220,3220,3220,3220,0
|
|
20240716,154600,141551380,3220,3220,3220,3220,0
|
|
20240716,154500,141551380,3220,3220,3220,3220,0
|
|
20240716,154400,141551380,3220,3220,3220,3220,0
|
|
20240716,154300,141551380,3220,3220,3220,3220,0
|
|
20240716,154200,141551380,3220,3220,3220,3220,0
|
|
20240716,154100,141551380,3220,3220,3220,3220,0
|
|
20240716,154000,141551380,3220,3220,3220,3220,0
|
|
20240716,153900,141551380,3220,3220,3220,3220,2428
|
|
20240716,153800,141551380,3220,3220,3220,3220,0
|
|
20240716,153700,141551380,3220,3220,3220,3220,0
|
|
20240716,153600,141551380,3220,3220,3220,3220,0
|
|
20240716,153500,141551380,3220,3220,3220,3220,0
|
|
20240716,153400,141551380,3220,3220,3220,3220,0
|
|
20240716,153300,141551380,3220,3220,3220,3220,0
|
|
20240716,153200,141551380,3220,3220,3220,3220,0
|
|
20240716,153100,141551380,3220,3220,3220,3220,0
|
|
20240716,153000,141551380,3220,3220,3220,3220,2428
|
|
20240716,152900,133733220,3240,3240,3240,3240,0
|
|
20240716,152800,133733220,3240,3240,3240,3240,0
|
|
20240716,152700,133733220,3240,3240,3240,3240,0
|
|
20240716,152600,133733220,3240,3240,3240,3240,0
|
|
20240716,152500,133733220,3240,3240,3240,3240,0
|
|
20240716,152400,133733220,3240,3240,3240,3240,0
|
|
20240716,152300,133733220,3240,3240,3240,3240,0
|
|
20240716,152200,133733220,3240,3240,3240,3240,0
|
|
20240716,152100,133733220,3240,3240,3240,3240,0
|
|
20240716,152000,133733220,3240,3240,3240,3240,0
|
|
20240716,151900,133733220,3240,3220,3240,3220,51
|
|
20240716,151800,133568980,3245,3245,3245,3245,0
|
|
20240716,151700,133568980,3245,3245,3245,3245,0
|
|
20240716,151600,133568980,3245,3230,3245,3230,8
|
|
20240716,151500,133543125,3210,3225,3225,3210,13
|
|
20240716,151400,133501365,3210,3210,3210,3210,0
|
|
20240716,151300,133501365,3210,3210,3210,3210,0
|
|
20240716,151200,133501365,3210,3235,3235,3210,4
|
|
20240716,151100,133488475,3210,3240,3240,3210,791
|
|
20240716,151000,130926085,3240,3270,3270,3185,1271
|
|
20240716,150900,126848635,3265,3265,3270,3265,548
|
|
20240716,150800,125057120,3265,3270,3275,3255,637
|
|
20240716,150700,122971970,3270,3260,3280,3260,315
|
|
20240716,150600,121940680,3260,3245,3265,3245,172
|
|
20240716,150500,121380030,3250,3240,3250,3240,16
|
|
20240716,150400,121328145,3220,3215,3220,3215,30
|
|
20240716,150300,121231670,3255,3255,3255,3255,0
|
|
20240716,150200,121231670,3255,3255,3255,3255,460
|
|
20240716,150100,119734370,3245,3245,3245,3245,0
|
|
20240716,150000,119734370,3245,3245,3245,3245,0
|
|
20240716,145900,119734370,3245,3245,3245,3245,0
|
|
20240716,145800,119734370,3245,3245,3245,3245,0
|
|
20240716,145700,119734370,3245,3245,3245,3245,0
|
|
20240716,145600,119734370,3245,3225,3245,3225,129
|
|
20240716,145500,119316205,3230,3230,3230,3230,0
|
|
20240716,145400,119316205,3230,3230,3230,3230,0
|
|
20240716,145300,119316205,3230,3210,3230,3210,649
|
|
20240716,145200,117221215,3205,3205,3205,3205,0
|
|
20240716,145100,117221215,3205,3205,3205,3205,1
|
|
20240716,145000,117218010,3200,3205,3205,3200,1500
|
|
20240716,144900,112417585,3210,3210,3210,3210,0
|
|
20240716,144800,112417585,3210,3210,3210,3210,500
|
|
20240716,144700,110812585,3210,3210,3210,3210,0
|
|
20240716,144600,110812585,3210,3210,3210,3210,0
|
|
20240716,144500,110812585,3210,3220,3220,3210,645
|
|
20240716,144400,108741055,3225,3225,3225,3225,132
|
|
20240716,144300,108315355,3225,3230,3230,3225,126
|
|
20240716,144200,107908535,3230,3230,3230,3230,0
|
|
20240716,144100,107908535,3230,3230,3230,3230,0
|
|
20240716,144000,107908535,3230,3230,3230,3230,0
|
|
20240716,143900,107908535,3230,3230,3230,3230,0
|
|
20240716,143800,107908535,3230,3230,3230,3230,0
|
|
20240716,143700,107908535,3230,3230,3230,3230,0
|
|
20240716,143600,107908535,3230,3230,3230,3230,31
|
|
20240716,143500,107808405,3230,3230,3230,3230,32
|
|
20240716,143400,107705045,3230,3230,3230,3230,0
|
|
20240716,143300,107705045,3230,3230,3230,3230,220
|
|
20240716,143200,106994445,3230,3230,3230,3230,0
|
|
20240716,143100,106994445,3230,3230,3230,3230,0
|
|
20240716,143000,106994445,3230,3230,3230,3230,33
|
|
20240716,142900,106887855,3230,3230,3230,3230,0
|
|
20240716,142800,106887855,3230,3230,3230,3230,0
|
|
20240716,142700,106887855,3230,3230,3230,3230,0
|
|
20240716,142600,106887855,3230,3230,3230,3230,6
|
|
20240716,142500,106868475,3245,3245,3245,3245,1
|
|
20240716,142400,106865230,3245,3240,3245,3240,18
|
|
20240716,142300,106806880,3230,3230,3230,3230,32
|
|
20240716,142200,106703520,3230,3230,3230,3230,0
|
|
20240716,142100,106703520,3230,3230,3230,3230,0
|
|
20240716,142000,106703520,3230,3230,3230,3230,22
|
|
20240716,141900,106632460,3235,3235,3235,3235,60
|
|
20240716,141800,106438360,3235,3235,3235,3235,0
|
|
20240716,141700,106438360,3235,3235,3235,3235,31
|
|
20240716,141600,106338075,3245,3245,3245,3245,0
|
|
20240716,141500,106338075,3245,3245,3245,3245,0
|
|
20240716,141400,106338075,3245,3230,3245,3230,102
|
|
20240716,141300,106007580,3230,3230,3230,3230,33
|
|
20240716,141200,105900990,3230,3230,3230,3230,34
|
|
20240716,141100,105791170,3235,3235,3235,3235,1842
|
|
20240716,141000,99832300,3235,3235,3235,3235,13
|
|
20240716,140900,99790245,3235,3235,3235,3235,20
|
|
20240716,140800,99725545,3235,3235,3235,3235,0
|
|
20240716,140700,99725545,3235,3235,3235,3235,34
|
|
20240716,140600,99615555,3235,3235,3235,3235,0
|
|
20240716,140500,99615555,3235,3235,3235,3235,0
|
|
20240716,140400,99615555,3235,3235,3235,3235,35
|
|
20240716,140300,99502330,3235,3235,3235,3235,35
|
|
20240716,140200,99389105,3245,3235,3245,3235,40
|
|
20240716,140100,99259655,3235,3245,3245,3235,611
|
|
20240716,140000,97277265,3245,3245,3245,3245,35
|
|
20240716,135900,97163690,3250,3250,3250,3250,0
|
|
20240716,135800,97163690,3250,3250,3250,3250,0
|
|
20240716,135700,97163690,3250,3250,3250,3250,0
|
|
20240716,135600,97163690,3250,3250,3250,3250,0
|
|
20240716,135500,97163690,3250,3250,3250,3250,0
|
|
20240716,135400,97163690,3250,3250,3250,3250,0
|
|
20240716,135300,97163690,3250,3250,3250,3250,0
|
|
20240716,135200,97163690,3250,3250,3250,3250,0
|
|
20240716,135100,97163690,3250,3250,3250,3250,0
|
|
20240716,135000,97163690,3250,3250,3250,3250,0
|
|
20240716,134900,97163690,3250,3250,3250,3250,0
|
|
20240716,134800,97163690,3250,3250,3250,3250,80
|
|
20240716,134700,96903690,3250,3250,3250,3250,0
|
|
20240716,134600,96903690,3250,3250,3250,3250,0
|
|
20240716,134500,96903690,3250,3250,3250,3250,0
|
|
20240716,134400,96903690,3250,3250,3250,3250,0
|
|
20240716,134300,96903690,3250,3250,3250,3250,0
|
|
20240716,134200,96903690,3250,3250,3250,3250,0
|
|
20240716,134100,96903690,3250,3250,3250,3250,0
|
|
20240716,134000,96903690,3250,3250,3250,3250,0
|
|
20240716,133900,96903690,3250,3250,3250,3250,0
|
|
20240716,133800,96903690,3250,3250,3250,3250,36
|
|
20240716,133700,96786690,3250,3250,3250,3250,0
|
|
20240716,133600,96786690,3250,3250,3250,3250,0
|
|
20240716,133500,96786690,3250,3250,3250,3250,37
|
|
20240716,133400,96666440,3255,3255,3255,3255,0
|
|
20240716,133300,96666440,3255,3255,3255,3255,0
|
|
20240716,133200,96666440,3255,3255,3255,3255,1
|
|
20240716,133100,96663185,3255,3255,3255,3255,0
|
|
20240716,133000,96663185,3255,3255,3255,3255,0
|
|
20240716,132900,96663185,3255,3255,3255,3255,0
|
|
20240716,132800,96663185,3255,3255,3255,3255,0
|
|
20240716,132700,96663185,3255,3255,3255,3255,20
|
|
20240716,132600,96598085,3255,3255,3255,3255,0
|
|
20240716,132500,96598085,3255,3255,3255,3255,0
|
|
20240716,132400,96598085,3255,3255,3255,3255,11
|
|
20240716,132300,96562280,3255,3255,3255,3255,1309
|
|
20240716,132200,92301485,3255,3255,3255,3255,0
|
|
20240716,132100,92301485,3255,3255,3255,3255,0
|
|
20240716,132000,92301485,3255,3255,3255,3255,10
|
|
20240716,131900,92268935,3255,3255,3255,3255,0
|
|
20240716,131800,92268935,3255,3255,3255,3255,0
|
|
20240716,131700,92268935,3255,3255,3255,3255,40
|
|
20240716,131600,92138735,3255,3255,3255,3255,0
|
|
20240716,131500,92138735,3255,3255,3255,3255,0
|
|
20240716,131400,92138735,3255,3255,3255,3255,1
|
|
20240716,131300,92135480,3255,3255,3255,3255,0
|
|
20240716,131200,92135480,3255,3255,3255,3255,0
|
|
20240716,131100,92135480,3255,3255,3255,3255,4
|
|
20240716,131000,92122460,3255,3255,3255,3255,0
|
|
20240716,130900,92122460,3255,3255,3255,3255,0
|
|
20240716,130800,92122460,3255,3255,3255,3255,10
|
|
20240716,130700,92089910,3255,3255,3255,3255,0
|
|
20240716,130600,92089910,3255,3255,3255,3255,0
|
|
20240716,130500,92089910,3255,3255,3255,3255,42
|
|
20240716,130400,91953200,3255,3255,3255,3255,0
|
|
20240716,130300,91953200,3255,3255,3255,3255,0
|
|
20240716,130200,91953200,3255,3255,3255,3255,14
|
|
20240716,130100,91907630,3255,3255,3255,3255,0
|
|
20240716,130000,91907630,3255,3255,3255,3255,16
|
|
20240716,125900,91855550,3255,3255,3255,3255,43
|
|
20240716,125800,91715585,3255,3255,3255,3255,44
|
|
20240716,125700,91572365,3255,3255,3255,3255,44
|
|
20240716,125600,91429145,3255,3260,3260,3255,804
|
|
20240716,125500,88809510,3260,3265,3265,3260,324
|
|
20240716,125400,87752010,3265,3275,3280,3265,23
|
|
20240716,125300,87676710,3265,3265,3265,3265,11
|
|
20240716,125200,87640795,3265,3265,3265,3265,40
|
|
20240716,125100,87510195,3265,3275,3275,3265,215
|
|
20240716,125000,86806220,3265,3265,3265,3265,0
|
|
20240716,124900,86806220,3265,3265,3265,3265,46
|
|
20240716,124800,86656030,3265,3265,3265,3265,0
|
|
20240716,124700,86656030,3265,3265,3265,3265,0
|
|
20240716,124600,86656030,3265,3265,3265,3265,47
|
|
20240716,124500,86502575,3270,3270,3270,3270,0
|
|
20240716,124400,86502575,3270,3270,3270,3270,0
|
|
20240716,124300,86502575,3270,3270,3270,3270,4
|
|
20240716,124200,86489495,3270,3270,3270,3270,0
|
|
20240716,124100,86489495,3270,3270,3270,3270,0
|
|
20240716,124000,86489495,3270,3270,3270,3270,18
|
|
20240716,123900,86430635,3270,3270,3270,3270,0
|
|
20240716,123800,86430635,3270,3270,3270,3270,0
|
|
20240716,123700,86430635,3270,3275,3275,3270,74
|
|
20240716,123600,86188415,3275,3275,3275,3275,0
|
|
20240716,123500,86188415,3275,3275,3275,3275,0
|
|
20240716,123400,86188415,3275,3275,3275,3275,0
|
|
20240716,123300,86188415,3275,3275,3275,3275,0
|
|
20240716,123200,86188415,3275,3275,3275,3275,0
|
|
20240716,123100,86188415,3275,3275,3275,3275,4
|
|
20240716,123000,86175315,3290,3290,3290,3290,0
|
|
20240716,122900,86175315,3290,3290,3290,3290,0
|
|
20240716,122800,86175315,3290,3290,3290,3290,0
|
|
20240716,122700,86175315,3290,3290,3290,3290,0
|
|
20240716,122600,86175315,3290,3285,3300,3275,31
|
|
20240716,122500,86073685,3275,3275,3275,3275,0
|
|
20240716,122400,86073685,3275,3275,3275,3275,0
|
|
20240716,122300,86073685,3275,3275,3275,3275,0
|
|
20240716,122200,86073685,3275,3275,3275,3275,0
|
|
20240716,122100,86073685,3275,3275,3275,3275,1
|
|
20240716,122000,86070410,3285,3285,3285,3285,0
|
|
20240716,121900,86070410,3285,3285,3285,3285,0
|
|
20240716,121800,86070410,3285,3285,3285,3285,0
|
|
20240716,121700,86070410,3285,3285,3285,3285,0
|
|
20240716,121600,86070410,3285,3285,3285,3285,5
|
|
20240716,121500,86053985,3285,3285,3285,3285,0
|
|
20240716,121400,86053985,3285,3285,3285,3285,8
|
|
20240716,121300,86027705,3300,3300,3300,3300,0
|
|
20240716,121200,86027705,3300,3300,3300,3300,0
|
|
20240716,121100,86027705,3300,3300,3300,3300,0
|
|
20240716,121000,86027705,3300,3300,3300,3300,0
|
|
20240716,120900,86027705,3300,3300,3300,3300,0
|
|
20240716,120800,86027705,3300,3300,3300,3300,0
|
|
20240716,120700,86027705,3300,3300,3300,3300,0
|
|
20240716,120600,86027705,3300,3300,3300,3300,0
|
|
20240716,120500,86027705,3300,3300,3300,3300,0
|
|
20240716,120400,86027705,3300,3300,3300,3300,0
|
|
20240716,120300,86027705,3300,3300,3300,3300,0
|
|
20240716,120200,86027705,3300,3300,3300,3300,0
|
|
20240716,120100,86027705,3300,3300,3300,3300,0
|
|
20240716,120000,86027705,3300,3300,3300,3300,0
|
|
20240716,115900,86027705,3300,3300,3300,3300,0
|
|
20240716,115800,86027705,3300,3300,3300,3300,0
|
|
20240716,115700,86027705,3300,3300,3300,3300,0
|
|
20240716,115600,86027705,3300,3300,3300,3300,0
|
|
20240716,115500,86027705,3300,3285,3300,3285,5
|
|
20240716,115400,86011245,3295,3295,3295,3295,0
|
|
20240716,115300,86011245,3295,3295,3295,3295,0
|
|
20240716,115200,86011245,3295,3295,3295,3295,0
|
|
20240716,115100,86011245,3295,3275,3295,3275,106
|
|
20240716,115000,85662385,3290,3290,3290,3290,0
|
|
20240716,114900,85662385,3290,3290,3290,3290,0
|
|
20240716,114800,85662385,3290,3290,3290,3290,0
|
|
20240716,114700,85662385,3290,3290,3290,3290,12
|
|
20240716,114600,85622905,3295,3295,3295,3295,54
|
|
20240716,114500,85444975,3295,3295,3295,3295,621
|
|
20240716,114400,83398780,3275,3305,3305,3275,4029
|
|
20240716,114300,70142495,3305,3305,3305,3305,0
|
|
20240716,114200,70142495,3305,3305,3305,3305,0
|
|
20240716,114100,70142495,3305,3305,3305,3305,0
|
|
20240716,114000,70142495,3305,3305,3305,3305,24
|
|
20240716,113900,70063175,3315,3315,3315,3315,16
|
|
20240716,113800,70010135,3325,3325,3325,3325,42
|
|
20240716,113700,69870485,3325,3305,3325,3305,3
|
|
20240716,113600,69860530,3325,3325,3325,3325,0
|
|
20240716,113500,69860530,3325,3325,3325,3325,0
|
|
20240716,113400,69860530,3325,3325,3325,3325,0
|
|
20240716,113300,69860530,3325,3300,3325,3300,2
|
|
20240716,113200,69853905,3295,3295,3295,3295,3
|
|
20240716,113100,69844020,3295,3295,3295,3295,159
|
|
20240716,113000,69320115,3295,3295,3295,3295,0
|
|
20240716,112900,69320115,3295,3295,3295,3295,0
|
|
20240716,112800,69320115,3295,3295,3295,3295,0
|
|
20240716,112700,69320115,3295,3295,3295,3295,0
|
|
20240716,112600,69320115,3295,3295,3295,3295,0
|
|
20240716,112500,69320115,3295,3295,3295,3295,0
|
|
20240716,112400,69320115,3295,3295,3295,3295,0
|
|
20240716,112300,69320115,3295,3295,3295,3295,0
|
|
20240716,112200,69320115,3295,3295,3295,3295,4
|
|
20240716,112100,69306935,3295,3295,3295,3295,0
|
|
20240716,112000,69306935,3295,3295,3295,3295,0
|
|
20240716,111900,69306935,3295,3295,3295,3295,1
|
|
20240716,111800,69303640,3300,3300,3300,3300,0
|
|
20240716,111700,69303640,3300,3300,3300,3300,0
|
|
20240716,111600,69303640,3300,3300,3315,3300,102
|
|
20240716,111500,68967010,3315,3300,3315,3300,3
|
|
20240716,111400,68957080,3315,3300,3320,3300,145
|
|
20240716,111300,68478525,3300,3300,3300,3300,0
|
|
20240716,111200,68478525,3300,3300,3300,3300,0
|
|
20240716,111100,68478525,3300,3300,3300,3300,162
|
|
20240716,111000,67943925,3325,3325,3325,3325,0
|
|
20240716,110900,67943925,3325,3325,3325,3325,0
|
|
20240716,110800,67943925,3325,3325,3325,3325,0
|
|
20240716,110700,67943925,3325,3325,3325,3325,0
|
|
20240716,110600,67943925,3325,3325,3325,3325,0
|
|
20240716,110500,67943925,3325,3325,3325,3325,0
|
|
20240716,110400,67943925,3325,3325,3325,3325,0
|
|
20240716,110300,67943925,3325,3325,3325,3325,2
|
|
20240716,110200,67937275,3325,3325,3325,3325,0
|
|
20240716,110100,67937275,3325,3325,3325,3325,0
|
|
20240716,110000,67937275,3325,3325,3325,3325,0
|
|
20240716,105900,67937275,3325,3325,3325,3325,138
|
|
20240716,105800,67478425,3320,3320,3320,3320,2
|
|
20240716,105700,67471785,3300,3300,3300,3300,0
|
|
20240716,105600,67471785,3300,3300,3300,3300,0
|
|
20240716,105500,67471785,3300,3300,3300,3300,5
|
|
20240716,105400,67455285,3300,3300,3300,3300,0
|
|
20240716,105300,67455285,3300,3300,3300,3300,0
|
|
20240716,105200,67455285,3300,3300,3300,3300,0
|
|
20240716,105100,67455285,3300,3310,3310,3285,910
|
|
20240716,105000,64463655,3310,3310,3310,3310,10
|
|
20240716,104900,64430555,3325,3325,3325,3325,0
|
|
20240716,104800,64430555,3325,3325,3325,3325,0
|
|
20240716,104700,64430555,3325,3325,3325,3325,0
|
|
20240716,104600,64430555,3325,3325,3325,3325,0
|
|
20240716,104500,64430555,3325,3325,3325,3325,0
|
|
20240716,104400,64430555,3325,3325,3325,3325,10
|
|
20240716,104300,64397305,3325,3325,3325,3325,10
|
|
20240716,104200,64364055,3325,3325,3325,3325,0
|
|
20240716,104100,64364055,3325,3325,3325,3325,0
|
|
20240716,104000,64364055,3325,3325,3325,3325,6
|
|
20240716,103900,64344105,3325,3320,3325,3320,20
|
|
20240716,103800,64277655,3320,3320,3320,3320,0
|
|
20240716,103700,64277655,3320,3315,3320,3315,6
|
|
20240716,103600,64257745,3310,3310,3310,3310,0
|
|
20240716,103500,64257745,3310,3310,3315,3310,6
|
|
20240716,103400,64237870,3315,3310,3315,3310,13
|
|
20240716,103300,64194830,3310,3310,3310,3310,12
|
|
20240716,103200,64155110,3315,3310,3315,3310,15
|
|
20240716,103100,64105440,3310,3305,3310,3305,19
|
|
20240716,103000,64042600,3310,3300,3310,3300,785
|
|
20240716,102900,61452055,3310,3310,3310,3310,0
|
|
20240716,102800,61452055,3310,3305,3310,3305,401
|
|
20240716,102700,60126745,3285,3285,3285,3285,0
|
|
20240716,102600,60126745,3285,3285,3285,3285,0
|
|
20240716,102500,60126745,3285,3285,3285,3285,57
|
|
20240716,102400,59939500,3305,3305,3305,3305,0
|
|
20240716,102300,59939500,3305,3305,3305,3305,0
|
|
20240716,102200,59939500,3305,3305,3305,3305,6
|
|
20240716,102100,59919670,3305,3305,3305,3305,4
|
|
20240716,102000,59906450,3305,3285,3305,3285,17
|
|
20240716,101900,59850360,3300,3300,3300,3300,0
|
|
20240716,101800,59850360,3300,3300,3300,3300,4
|
|
20240716,101700,59837160,3300,3300,3300,3300,0
|
|
20240716,101600,59837160,3300,3300,3300,3300,0
|
|
20240716,101500,59837160,3300,3290,3300,3290,55
|
|
20240716,101400,59656070,3290,3290,3290,3290,378
|
|
20240716,101300,58412450,3290,3290,3290,3290,0
|
|
20240716,101200,58412450,3290,3290,3290,3290,1
|
|
20240716,101100,58409160,3290,3290,3290,3290,0
|
|
20240716,101000,58409160,3290,3290,3290,3290,0
|
|
20240716,100900,58409160,3290,3295,3295,3290,100
|
|
20240716,100800,58080150,3290,3290,3290,3290,0
|
|
20240716,100700,58080150,3290,3290,3290,3290,0
|
|
20240716,100600,58080150,3290,3290,3290,3290,168
|
|
20240716,100500,57527430,3290,3290,3290,3290,253
|
|
20240716,100400,56695060,3300,3300,3300,3300,20
|
|
20240716,100300,56629060,3305,3315,3315,3305,632
|
|
20240716,100200,54538850,3315,3315,3315,3315,10
|
|
20240716,100100,54505700,3330,3330,3330,3330,0
|
|
20240716,100000,54505700,3330,3330,3330,3330,60
|
|
20240716,095900,54305900,3350,3350,3350,3350,0
|
|
20240716,095800,54305900,3350,3350,3350,3350,0
|
|
20240716,095700,54305900,3350,3350,3350,3350,0
|
|
20240716,095600,54305900,3350,3330,3350,3330,2
|
|
20240716,095500,54299220,3330,3330,3330,3330,0
|
|
20240716,095400,54299220,3330,3330,3330,3330,0
|
|
20240716,095300,54299220,3330,3330,3330,3330,0
|
|
20240716,095200,54299220,3330,3330,3330,3330,0
|
|
20240716,095100,54299220,3330,3330,3330,3330,0
|
|
20240716,095000,54299220,3330,3330,3330,3330,0
|
|
20240716,094900,54299220,3330,3310,3330,3310,6
|
|
20240716,094800,54279305,3310,3325,3325,3310,786
|
|
20240716,094700,51677410,3325,3325,3325,3325,0
|
|
20240716,094600,51677410,3325,3325,3325,3325,0
|
|
20240716,094500,51677410,3325,3325,3325,3325,0
|
|
20240716,094400,51677410,3325,3330,3330,3325,10
|
|
20240716,094300,51644155,3335,3335,3335,3335,0
|
|
20240716,094200,51644155,3335,3335,3335,3330,30
|
|
20240716,094100,51544155,3330,3335,3335,3330,224
|
|
20240716,094000,50797190,3335,3335,3335,3335,0
|
|
20240716,093900,50797190,3335,3330,3355,3330,7
|
|
20240716,093800,50773815,3335,3335,3335,3335,0
|
|
20240716,093700,50773815,3335,3335,3360,3335,10
|
|
20240716,093600,50740365,3365,3365,3365,3365,0
|
|
20240716,093500,50740365,3365,3370,3390,3365,1070
|
|
20240716,093400,47123745,3375,3395,3400,3370,1700
|
|
20240716,093300,41370760,3400,3345,3400,3345,2976
|
|
20240716,093200,31361425,3340,3335,3340,3335,427
|
|
20240716,093100,29935780,3330,3330,3330,3330,86
|
|
20240716,093000,29649400,3325,3325,3325,3325,0
|
|
20240716,092900,29649400,3325,3325,3325,3325,0
|
|
20240716,092800,29649400,3325,3315,3335,3315,4
|
|
20240716,092700,29636095,3315,3305,3345,3305,1830
|
|
20240716,092600,23540720,3325,3295,3325,3295,395
|
|
20240716,092500,22235325,3290,3290,3290,3290,0
|
|
20240716,092400,22235325,3290,3290,3290,3290,0
|
|
20240716,092300,22235325,3290,3290,3290,3290,0
|
|
20240716,092200,22235325,3290,3290,3290,3290,0
|
|
20240716,092100,22235325,3290,3290,3290,3290,0
|
|
20240716,092000,22235325,3290,3290,3290,3290,0
|
|
20240716,091900,22235325,3290,3290,3290,3290,0
|
|
20240716,091800,22235325,3290,3285,3290,3285,24
|
|
20240716,091700,22156445,3285,3285,3285,3285,1
|
|
20240716,091600,22153160,3285,3280,3285,3280,228
|
|
20240716,091500,21405280,3260,3260,3260,3260,0
|
|
20240716,091400,21405280,3260,3260,3260,3260,0
|
|
20240716,091300,21405280,3260,3260,3260,3260,0
|
|
20240716,091200,21405280,3260,3260,3260,3260,19
|
|
20240716,091100,21343340,3255,3255,3255,3255,58
|
|
20240716,091000,21154550,3290,3290,3290,3290,0
|
|
20240716,090900,21154550,3290,3290,3290,3290,0
|
|
20240716,090800,21154550,3290,3265,3290,3260,13
|
|
20240716,090700,21112100,3305,3275,3310,3275,25
|
|
20240716,090600,21029740,3275,3275,3275,3275,21
|
|
20240716,090500,20960965,3260,3260,3260,3260,0
|
|
20240716,090400,20960965,3260,3275,3275,3260,163
|
|
20240716,090300,20429420,3295,3295,3295,3295,1
|
|
20240716,090200,20426125,3300,3300,3320,3275,1109
|
|
20240716,090100,16769820,3300,3320,3325,3300,1570
|
|
20240716,090000,11581055,3330,3330,3330,3245,3487
|