614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191100,834210010,3230,3230,3230,3230,1981
|
|
20240716,191000,834210010,3230,3230,3230,3230,0
|
|
20240716,190900,834210010,3230,3230,3230,3230,0
|
|
20240716,190800,834210010,3230,3230,3230,3230,0
|
|
20240716,190700,834210010,3230,3230,3230,3230,0
|
|
20240716,190600,834210010,3230,3230,3230,3230,0
|
|
20240716,190500,834210010,3230,3230,3230,3230,0
|
|
20240716,190400,834210010,3230,3230,3230,3230,0
|
|
20240716,190300,834210010,3230,3230,3230,3230,0
|
|
20240716,190200,834210010,3230,3230,3230,3230,0
|
|
20240716,190100,834210010,3230,3230,3230,3230,0
|
|
20240716,190000,834210010,3230,3230,3230,3230,0
|
|
20240716,185900,834210010,3230,3230,3230,3230,0
|
|
20240716,185800,834210010,3230,3230,3230,3230,0
|
|
20240716,185700,834210010,3230,3230,3230,3230,0
|
|
20240716,185600,834210010,3230,3230,3230,3230,0
|
|
20240716,185500,834210010,3230,3230,3230,3230,0
|
|
20240716,185400,834210010,3230,3230,3230,3230,0
|
|
20240716,185300,834210010,3230,3230,3230,3230,0
|
|
20240716,185200,834210010,3230,3230,3230,3230,0
|
|
20240716,185100,834210010,3230,3230,3230,3230,0
|
|
20240716,185000,834210010,3230,3230,3230,3230,0
|
|
20240716,184900,834210010,3230,3230,3230,3230,0
|
|
20240716,184800,834210010,3230,3230,3230,3230,0
|
|
20240716,184700,834210010,3230,3230,3230,3230,0
|
|
20240716,184600,834210010,3230,3230,3230,3230,0
|
|
20240716,184500,834210010,3230,3230,3230,3230,0
|
|
20240716,184400,834210010,3230,3230,3230,3230,0
|
|
20240716,184300,834210010,3230,3230,3230,3230,0
|
|
20240716,184200,834210010,3230,3230,3230,3230,0
|
|
20240716,184100,834210010,3230,3230,3230,3230,1981
|
|
20240716,184000,834210010,3230,3230,3230,3230,0
|
|
20240716,183900,834210010,3230,3230,3230,3230,0
|
|
20240716,183800,834210010,3230,3230,3230,3230,0
|
|
20240716,183700,834210010,3230,3230,3230,3230,0
|
|
20240716,183600,834210010,3230,3230,3230,3230,0
|
|
20240716,183500,834210010,3230,3230,3230,3230,0
|
|
20240716,183400,834210010,3230,3230,3230,3230,0
|
|
20240716,183300,834210010,3230,3230,3230,3230,0
|
|
20240716,183200,834210010,3230,3230,3230,3230,0
|
|
20240716,183100,834210010,3230,3230,3230,3230,0
|
|
20240716,183000,834210010,3230,3230,3230,3230,0
|
|
20240716,182900,834210010,3230,3230,3230,3230,0
|
|
20240716,182800,834210010,3230,3230,3230,3230,0
|
|
20240716,182700,834210010,3230,3230,3230,3230,0
|
|
20240716,182600,834210010,3230,3230,3230,3230,0
|
|
20240716,182500,834210010,3230,3230,3230,3230,0
|
|
20240716,182400,834210010,3230,3230,3230,3230,0
|
|
20240716,182300,834210010,3230,3230,3230,3230,0
|
|
20240716,182200,834210010,3230,3230,3230,3230,0
|
|
20240716,182100,834210010,3230,3230,3230,3230,0
|
|
20240716,182000,834210010,3230,3230,3230,3230,0
|
|
20240716,181900,834210010,3230,3230,3230,3230,0
|
|
20240716,181800,834210010,3230,3230,3230,3230,0
|
|
20240716,181700,834210010,3230,3230,3230,3230,0
|
|
20240716,181600,834210010,3230,3230,3230,3230,0
|
|
20240716,181500,834210010,3230,3230,3230,3230,0
|
|
20240716,181400,834210010,3230,3230,3230,3230,0
|
|
20240716,181300,834210010,3230,3230,3230,3230,0
|
|
20240716,181200,834210010,3230,3230,3230,3230,0
|
|
20240716,181100,834210010,3230,3230,3230,3230,1981
|
|
20240716,181000,834210010,3230,3230,3230,3230,0
|
|
20240716,180900,834210010,3230,3230,3230,3230,0
|
|
20240716,180800,834210010,3230,3230,3230,3230,0
|
|
20240716,180700,834210010,3230,3230,3230,3230,0
|
|
20240716,180600,834210010,3230,3230,3230,3230,0
|
|
20240716,180500,834210010,3230,3230,3230,3230,0
|
|
20240716,180400,834210010,3230,3230,3230,3230,0
|
|
20240716,180300,834210010,3230,3230,3230,3230,0
|
|
20240716,180200,834210010,3230,3230,3230,3230,0
|
|
20240716,180100,834210010,3230,3230,3230,3230,0
|
|
20240716,180000,834210010,3230,3230,3230,3230,0
|
|
20240716,175900,834210010,3230,3230,3230,3230,0
|
|
20240716,175800,834210010,3230,3230,3230,3230,0
|
|
20240716,175700,834210010,3230,3230,3230,3230,0
|
|
20240716,175600,834210010,3230,3230,3230,3230,0
|
|
20240716,175500,834210010,3230,3230,3230,3230,0
|
|
20240716,175400,834210010,3230,3230,3230,3230,0
|
|
20240716,175300,834210010,3230,3230,3230,3230,0
|
|
20240716,175200,834210010,3230,3230,3230,3230,0
|
|
20240716,175100,834210010,3230,3230,3230,3230,0
|
|
20240716,175000,834210010,3230,3230,3230,3230,0
|
|
20240716,174900,834210010,3230,3230,3230,3230,0
|
|
20240716,174800,834210010,3230,3230,3230,3230,0
|
|
20240716,174700,834210010,3230,3230,3230,3230,0
|
|
20240716,174600,834210010,3230,3230,3230,3230,0
|
|
20240716,174500,834210010,3230,3230,3230,3230,0
|
|
20240716,174400,834210010,3230,3230,3230,3230,0
|
|
20240716,174300,834210010,3230,3230,3230,3230,0
|
|
20240716,174200,834210010,3230,3230,3230,3230,0
|
|
20240716,174100,834210010,3230,3230,3230,3230,1981
|
|
20240716,174000,834210010,3230,3230,3230,3230,0
|
|
20240716,173900,834210010,3230,3230,3230,3230,0
|
|
20240716,173800,834210010,3230,3230,3230,3230,0
|
|
20240716,173700,834210010,3230,3230,3230,3230,0
|
|
20240716,173600,834210010,3230,3230,3230,3230,0
|
|
20240716,173500,834210010,3230,3230,3230,3230,0
|
|
20240716,173400,834210010,3230,3230,3230,3230,0
|
|
20240716,173300,834210010,3230,3230,3230,3230,0
|
|
20240716,173200,834210010,3230,3230,3230,3230,0
|
|
20240716,173100,834210010,3230,3230,3230,3230,0
|
|
20240716,173000,834210010,3230,3230,3230,3230,0
|
|
20240716,172900,834210010,3230,3230,3230,3230,0
|
|
20240716,172800,834210010,3230,3230,3230,3230,0
|
|
20240716,172700,834210010,3230,3230,3230,3230,0
|
|
20240716,172600,834210010,3230,3230,3230,3230,0
|
|
20240716,172500,834210010,3230,3230,3230,3230,0
|
|
20240716,172400,834210010,3230,3230,3230,3230,0
|
|
20240716,172300,834210010,3230,3230,3230,3230,0
|
|
20240716,172200,834210010,3230,3230,3230,3230,0
|
|
20240716,172100,834210010,3230,3230,3230,3230,0
|
|
20240716,172000,834210010,3230,3230,3230,3230,0
|
|
20240716,171900,834210010,3230,3230,3230,3230,0
|
|
20240716,171800,834210010,3230,3230,3230,3230,0
|
|
20240716,171700,834210010,3230,3230,3230,3230,0
|
|
20240716,171600,834210010,3230,3230,3230,3230,0
|
|
20240716,171500,834210010,3230,3230,3230,3230,0
|
|
20240716,171400,834210010,3230,3230,3230,3230,0
|
|
20240716,171300,834210010,3230,3230,3230,3230,0
|
|
20240716,171200,834210010,3230,3230,3230,3230,0
|
|
20240716,171100,834210010,3230,3230,3230,3230,1981
|
|
20240716,171000,834210010,3230,3230,3230,3230,0
|
|
20240716,170900,834210010,3230,3230,3230,3230,0
|
|
20240716,170800,834210010,3230,3230,3230,3230,0
|
|
20240716,170700,834210010,3230,3230,3230,3230,0
|
|
20240716,170600,834210010,3230,3230,3230,3230,0
|
|
20240716,170500,834210010,3230,3230,3230,3230,0
|
|
20240716,170400,834210010,3230,3230,3230,3230,0
|
|
20240716,170300,834210010,3230,3230,3230,3230,0
|
|
20240716,170200,834210010,3230,3230,3230,3230,0
|
|
20240716,170100,834210010,3230,3230,3230,3230,0
|
|
20240716,170000,834210010,3230,3230,3230,3230,0
|
|
20240716,165900,834210010,3230,3230,3230,3230,0
|
|
20240716,165800,834210010,3230,3230,3230,3230,0
|
|
20240716,165700,834210010,3230,3230,3230,3230,0
|
|
20240716,165600,834210010,3230,3230,3230,3230,0
|
|
20240716,165500,834210010,3230,3230,3230,3230,0
|
|
20240716,165400,834210010,3230,3230,3230,3230,0
|
|
20240716,165300,834210010,3230,3230,3230,3230,0
|
|
20240716,165200,834210010,3230,3230,3230,3230,0
|
|
20240716,165100,834210010,3230,3230,3230,3230,0
|
|
20240716,165000,834210010,3230,3230,3230,3230,0
|
|
20240716,164900,834210010,3230,3230,3230,3230,0
|
|
20240716,164800,834210010,3230,3230,3230,3230,0
|
|
20240716,164700,834210010,3230,3230,3230,3230,0
|
|
20240716,164600,834210010,3230,3230,3230,3230,0
|
|
20240716,164500,834210010,3230,3230,3230,3230,0
|
|
20240716,164400,834210010,3230,3230,3230,3230,0
|
|
20240716,164300,834210010,3230,3230,3230,3230,0
|
|
20240716,164200,834210010,3230,3230,3230,3230,0
|
|
20240716,164100,834210010,3230,3230,3230,3230,1981
|
|
20240716,164000,834210010,3230,3230,3230,3230,0
|
|
20240716,163900,834210010,3230,3230,3230,3230,0
|
|
20240716,163800,834210010,3230,3230,3230,3230,0
|
|
20240716,163700,834210010,3230,3230,3230,3230,0
|
|
20240716,163600,834210010,3230,3230,3230,3230,0
|
|
20240716,163500,834210010,3230,3230,3230,3230,0
|
|
20240716,163400,834210010,3230,3230,3230,3230,0
|
|
20240716,163300,834210010,3230,3230,3230,3230,0
|
|
20240716,163200,834210010,3230,3230,3230,3230,0
|
|
20240716,163100,834210010,3230,3230,3230,3230,0
|
|
20240716,163000,834210010,3230,3230,3230,3230,0
|
|
20240716,162900,834210010,3230,3230,3230,3230,0
|
|
20240716,162800,834210010,3230,3230,3230,3230,0
|
|
20240716,162700,834210010,3230,3230,3230,3230,0
|
|
20240716,162600,834210010,3230,3230,3230,3230,0
|
|
20240716,162500,834210010,3230,3230,3230,3230,0
|
|
20240716,162400,834210010,3230,3230,3230,3230,0
|
|
20240716,162300,834210010,3230,3230,3230,3230,0
|
|
20240716,162200,834210010,3230,3230,3230,3230,0
|
|
20240716,162100,834210010,3230,3230,3230,3230,0
|
|
20240716,162000,834210010,3230,3230,3230,3230,0
|
|
20240716,161900,834210010,3230,3230,3230,3230,0
|
|
20240716,161800,834210010,3230,3230,3230,3230,0
|
|
20240716,161700,834210010,3230,3230,3230,3230,0
|
|
20240716,161600,834210010,3230,3230,3230,3230,0
|
|
20240716,161500,834210010,3230,3230,3230,3230,0
|
|
20240716,161400,834210010,3230,3230,3230,3230,0
|
|
20240716,161300,834210010,3230,3230,3230,3230,0
|
|
20240716,161200,834210010,3230,3230,3230,3230,0
|
|
20240716,161100,834210010,3230,3230,3230,3230,1981
|
|
20240716,161000,834210010,3230,3230,3230,3230,0
|
|
20240716,160900,834210010,3230,3230,3230,3230,0
|
|
20240716,160800,834210010,3230,3230,3230,3230,0
|
|
20240716,160700,834210010,3230,3230,3230,3230,0
|
|
20240716,160600,834210010,3230,3230,3230,3230,0
|
|
20240716,160500,834210010,3230,3230,3230,3230,0
|
|
20240716,160400,834210010,3230,3230,3230,3230,0
|
|
20240716,160300,834210010,3230,3230,3230,3230,0
|
|
20240716,160200,834210010,3230,3230,3230,3230,0
|
|
20240716,160100,834210010,3230,3230,3230,3230,0
|
|
20240716,160000,834210010,3230,3230,3230,3230,0
|
|
20240716,155900,834210010,3230,3230,3230,3230,0
|
|
20240716,155800,834210010,3230,3230,3230,3230,0
|
|
20240716,155700,834210010,3230,3230,3230,3230,0
|
|
20240716,155600,834210010,3230,3230,3230,3230,0
|
|
20240716,155500,834210010,3230,3230,3230,3230,0
|
|
20240716,155400,834210010,3230,3230,3230,3230,0
|
|
20240716,155300,834210010,3230,3230,3230,3230,0
|
|
20240716,155200,834210010,3230,3230,3230,3230,0
|
|
20240716,155100,834210010,3230,3230,3230,3230,0
|
|
20240716,155000,834210010,3230,3230,3230,3230,0
|
|
20240716,154900,834210010,3230,3230,3230,3230,0
|
|
20240716,154800,834210010,3230,3230,3230,3230,0
|
|
20240716,154700,834210010,3230,3230,3230,3230,0
|
|
20240716,154600,834210010,3230,3230,3230,3230,0
|
|
20240716,154500,834210010,3230,3230,3230,3230,0
|
|
20240716,154400,834210010,3230,3230,3230,3230,0
|
|
20240716,154300,834210010,3230,3230,3230,3230,0
|
|
20240716,154200,834210010,3230,3230,3230,3230,0
|
|
20240716,154100,834210010,3230,3230,3230,3230,1981
|
|
20240716,154000,834210010,3230,3230,3230,3230,0
|
|
20240716,153900,834210010,3230,3230,3230,3230,0
|
|
20240716,153800,834210010,3230,3230,3230,3230,0
|
|
20240716,153700,834210010,3230,3230,3230,3230,0
|
|
20240716,153600,834210010,3230,3230,3230,3230,0
|
|
20240716,153500,834210010,3230,3230,3230,3230,0
|
|
20240716,153400,834210010,3230,3230,3230,3230,0
|
|
20240716,153300,834210010,3230,3230,3230,3230,0
|
|
20240716,153200,834210010,3230,3230,3230,3230,0
|
|
20240716,153100,834210010,3230,3230,3230,3230,0
|
|
20240716,153000,834210010,3230,3230,3230,3230,1981
|
|
20240716,152900,827811380,3265,3265,3265,3265,0
|
|
20240716,152800,827811380,3265,3265,3265,3265,0
|
|
20240716,152700,827811380,3265,3265,3265,3265,0
|
|
20240716,152600,827811380,3265,3265,3265,3265,0
|
|
20240716,152500,827811380,3265,3265,3265,3265,0
|
|
20240716,152400,827811380,3265,3265,3265,3265,0
|
|
20240716,152300,827811380,3265,3265,3265,3265,0
|
|
20240716,152200,827811380,3265,3265,3265,3265,0
|
|
20240716,152100,827811380,3265,3265,3265,3265,0
|
|
20240716,152000,827811380,3265,3265,3265,3265,0
|
|
20240716,151900,827811380,3265,3240,3265,3240,4405
|
|
20240716,151800,813461390,3230,3230,3230,3230,2
|
|
20240716,151700,813454930,3220,3225,3225,3220,500
|
|
20240716,151600,811844750,3220,3230,3230,3220,1514
|
|
20240716,151500,806964595,3235,3235,3250,3230,2102
|
|
20240716,151400,800144820,3235,3245,3245,3235,498
|
|
20240716,151300,798533675,3240,3240,3240,3240,79
|
|
20240716,151200,798277715,3245,3240,3245,3240,1644
|
|
20240716,151100,792944265,3235,3235,3235,3235,0
|
|
20240716,151000,792944265,3235,3235,3235,3230,287
|
|
20240716,150900,792017100,3240,3230,3240,3230,13
|
|
20240716,150800,791975000,3230,3230,3230,3230,0
|
|
20240716,150700,791975000,3230,3230,3230,3230,212
|
|
20240716,150600,791290240,3220,3230,3230,3220,299
|
|
20240716,150500,790327120,3230,3230,3230,3230,19
|
|
20240716,150400,790265750,3230,3230,3230,3210,2034
|
|
20240716,150300,783728770,3225,3230,3230,3225,633
|
|
20240716,150200,781687170,3230,3230,3230,3230,360
|
|
20240716,150100,780524370,3235,3240,3240,3235,175
|
|
20240716,150000,779957450,3210,3235,3235,3210,13000
|
|
20240716,145900,738149720,3245,3245,3245,3245,0
|
|
20240716,145800,738149720,3245,3240,3245,3240,574
|
|
20240716,145700,736289090,3240,3240,3240,3240,1
|
|
20240716,145600,736285850,3235,3235,3235,3235,0
|
|
20240716,145500,736285850,3235,3240,3240,3235,110
|
|
20240716,145400,735929500,3245,3245,3245,3245,0
|
|
20240716,145300,735929500,3245,3245,3245,3245,29
|
|
20240716,145200,735835395,3235,3235,3235,3235,0
|
|
20240716,145100,735835395,3235,3235,3235,3235,0
|
|
20240716,145000,735835395,3235,3235,3235,3235,0
|
|
20240716,144900,735835395,3235,3235,3235,3235,5066
|
|
20240716,144800,719446885,3235,3235,3235,3235,5
|
|
20240716,144700,719430710,3230,3230,3230,3230,0
|
|
20240716,144600,719430710,3230,3240,3240,3230,407
|
|
20240716,144500,718115030,3240,3240,3240,3240,18
|
|
20240716,144400,718056710,3240,3240,3240,3240,47
|
|
20240716,144300,717904430,3240,3240,3240,3240,0
|
|
20240716,144200,717904430,3240,3240,3240,3240,625
|
|
20240716,144100,715879430,3245,3245,3245,3245,0
|
|
20240716,144000,715879430,3245,3245,3245,3245,108
|
|
20240716,143900,715528970,3240,3240,3240,3240,1
|
|
20240716,143800,715525730,3245,3245,3245,3245,0
|
|
20240716,143700,715525730,3245,3245,3245,3245,0
|
|
20240716,143600,715525730,3245,3245,3245,3245,1
|
|
20240716,143500,715522485,3230,3235,3235,3230,2
|
|
20240716,143400,715516020,3250,3250,3250,3250,7
|
|
20240716,143300,715493270,3250,3250,3250,3250,0
|
|
20240716,143200,715493270,3250,3250,3250,3245,208
|
|
20240716,143100,714817275,3250,3250,3250,3250,794
|
|
20240716,143000,712236775,3215,3250,3250,3215,35000
|
|
20240716,142900,599624085,3250,3250,3250,3250,0
|
|
20240716,142800,599624085,3250,3250,3250,3250,0
|
|
20240716,142700,599624085,3250,3250,3250,3250,2
|
|
20240716,142600,599617585,3250,3250,3250,3250,166
|
|
20240716,142500,599078085,3250,3255,3255,3250,1000
|
|
20240716,142400,595827580,3260,3260,3260,3260,300
|
|
20240716,142300,594849580,3260,3260,3260,3260,2
|
|
20240716,142200,594843060,3255,3255,3255,3255,0
|
|
20240716,142100,594843060,3255,3255,3255,3255,3
|
|
20240716,142000,594833295,3260,3260,3260,3260,4
|
|
20240716,141900,594820255,3245,3260,3260,3245,95
|
|
20240716,141800,594511965,3245,3245,3245,3245,0
|
|
20240716,141700,594511965,3245,3245,3245,3245,0
|
|
20240716,141600,594511965,3245,3245,3245,3245,1
|
|
20240716,141500,594508720,3245,3245,3245,3245,1
|
|
20240716,141400,594505475,3245,3255,3255,3240,2826
|
|
20240716,141300,585335860,3255,3245,3255,3245,86
|
|
20240716,141200,585056750,3260,3260,3260,3260,0
|
|
20240716,141100,585056750,3260,3260,3260,3260,1
|
|
20240716,141000,585053490,3245,3250,3250,3245,501
|
|
20240716,140900,583427715,3255,3255,3255,3255,0
|
|
20240716,140800,583427715,3255,3255,3255,3255,189
|
|
20240716,140700,582812520,3255,3255,3255,3255,2
|
|
20240716,140600,582806010,3260,3260,3260,3260,0
|
|
20240716,140500,582806010,3260,3260,3260,3260,0
|
|
20240716,140400,582806010,3260,3260,3260,3260,0
|
|
20240716,140300,582806010,3260,3260,3260,3260,0
|
|
20240716,140200,582806010,3260,3260,3260,3260,181
|
|
20240716,140100,582215950,3260,3250,3265,3250,1406
|
|
20240716,140000,577641495,3245,3245,3245,3245,0
|
|
20240716,135900,577641495,3245,3250,3250,3245,50
|
|
20240716,135800,577479165,3260,3260,3260,3260,3
|
|
20240716,135700,577469385,3260,3260,3260,3260,1
|
|
20240716,135600,577466125,3260,3260,3260,3260,0
|
|
20240716,135500,577466125,3260,3260,3260,3260,13
|
|
20240716,135400,577423745,3260,3245,3260,3245,302
|
|
20240716,135300,576443725,3245,3250,3250,3245,3016
|
|
20240716,135200,566642040,3255,3255,3255,3255,159
|
|
20240716,135100,566124495,3260,3260,3260,3260,0
|
|
20240716,135000,566124495,3260,3260,3260,3260,1
|
|
20240716,134900,566121235,3260,3260,3260,3260,0
|
|
20240716,134800,566121235,3260,3260,3260,3260,0
|
|
20240716,134700,566121235,3260,3260,3260,3260,330
|
|
20240716,134600,565045435,3265,3265,3265,3265,1
|
|
20240716,134500,565042170,3260,3265,3265,3260,4
|
|
20240716,134400,565029115,3260,3260,3260,3260,0
|
|
20240716,134300,565029115,3260,3255,3260,3255,1571
|
|
20240716,134200,559915395,3255,3255,3255,3255,1349
|
|
20240716,134100,555524400,3255,3260,3260,3255,4088
|
|
20240716,134000,542217950,3260,3260,3260,3260,27
|
|
20240716,133900,542129930,3260,3260,3260,3260,307
|
|
20240716,133800,541129110,3255,3255,3255,3255,200
|
|
20240716,133700,540478110,3260,3260,3260,3260,1695
|
|
20240716,133600,534952410,3260,3260,3260,3250,515
|
|
20240716,133500,533274340,3260,3260,3260,3260,0
|
|
20240716,133400,533274340,3260,3260,3260,3260,27
|
|
20240716,133300,533186320,3265,3265,3265,3265,103
|
|
20240716,133200,532850025,3265,3265,3265,3265,0
|
|
20240716,133100,532850025,3265,3265,3265,3265,0
|
|
20240716,133000,532850025,3265,3265,3265,3265,5
|
|
20240716,132900,532833700,3265,3265,3265,3265,0
|
|
20240716,132800,532833700,3265,3265,3265,3265,0
|
|
20240716,132700,532833700,3265,3265,3265,3265,64
|
|
20240716,132600,532624740,3250,3250,3250,3250,5151
|
|
20240716,132500,515883990,3250,3260,3260,3250,932
|
|
20240716,132400,512847460,3260,3260,3260,3260,0
|
|
20240716,132300,512847460,3260,3260,3260,3260,0
|
|
20240716,132200,512847460,3260,3260,3260,3260,0
|
|
20240716,132100,512847460,3260,3260,3260,3260,44
|
|
20240716,132000,512704020,3260,3260,3260,3260,0
|
|
20240716,131900,512704020,3260,3260,3260,3260,0
|
|
20240716,131800,512704020,3260,3260,3260,3260,30
|
|
20240716,131700,512606220,3260,3260,3260,3260,0
|
|
20240716,131600,512606220,3260,3260,3260,3260,20
|
|
20240716,131500,512541020,3260,3260,3260,3260,31
|
|
20240716,131400,512439960,3260,3260,3260,3260,99
|
|
20240716,131300,512117220,3260,3260,3260,3260,2
|
|
20240716,131200,512110700,3260,3260,3260,3255,1036
|
|
20240716,131100,508733500,3260,3260,3260,3260,88
|
|
20240716,131000,508446620,3265,3265,3265,3265,100
|
|
20240716,130900,508120120,3265,3265,3265,3265,1
|
|
20240716,130800,508116855,3260,3255,3260,3255,213
|
|
20240716,130700,507422480,3255,3255,3255,3255,0
|
|
20240716,130600,507422480,3255,3255,3255,3255,0
|
|
20240716,130500,507422480,3255,3255,3255,3255,252
|
|
20240716,130400,506602220,3255,3255,3255,3255,0
|
|
20240716,130300,506602220,3255,3255,3255,3255,0
|
|
20240716,130200,506602220,3255,3255,3255,3255,97
|
|
20240716,130100,506286485,3250,3250,3250,3250,0
|
|
20240716,130000,506286485,3250,3250,3250,3250,62
|
|
20240716,125900,506084985,3245,3245,3245,3245,55
|
|
20240716,125800,505906510,3245,3245,3245,3245,0
|
|
20240716,125700,505906510,3245,3245,3245,3245,60
|
|
20240716,125600,505711810,3245,3255,3255,3245,1413
|
|
20240716,125500,501115990,3260,3260,3260,3260,6
|
|
20240716,125400,501096430,3260,3260,3260,3260,1
|
|
20240716,125300,501093170,3260,3260,3265,3260,36
|
|
20240716,125200,500975685,3260,3260,3265,3260,102
|
|
20240716,125100,500643140,3260,3260,3260,3260,71
|
|
20240716,125000,500411680,3260,3255,3260,3255,21
|
|
20240716,124900,500343225,3255,3250,3255,3250,3896
|
|
20240716,124800,487680095,3250,3250,3250,3250,1502
|
|
20240716,124700,482798595,3240,3240,3240,3240,740
|
|
20240716,124600,480400995,3240,3240,3240,3240,25
|
|
20240716,124500,480319995,3240,3240,3240,3240,30
|
|
20240716,124400,480222795,3240,3240,3240,3240,121
|
|
20240716,124300,479830755,3240,3240,3240,3240,105
|
|
20240716,124200,479490555,3240,3240,3240,3240,249
|
|
20240716,124100,478683795,3240,3240,3240,3240,32
|
|
20240716,124000,478580115,3240,3240,3240,3240,20
|
|
20240716,123900,478515315,3240,3240,3240,3240,5
|
|
20240716,123800,478499115,3240,3240,3240,3240,277
|
|
20240716,123700,477601635,3240,3230,3240,3230,126
|
|
20240716,123600,477194395,3230,3240,3240,3230,39
|
|
20240716,123500,477068045,3240,3240,3240,3240,870
|
|
20240716,123400,474249245,3240,3240,3240,3240,0
|
|
20240716,123300,474249245,3240,3250,3250,3240,668
|
|
20240716,123200,472084845,3250,3250,3250,3250,0
|
|
20240716,123100,472084845,3250,3250,3250,3250,1
|
|
20240716,123000,472081595,3245,3245,3245,3245,65
|
|
20240716,122900,471870670,3240,3240,3240,3240,903
|
|
20240716,122800,468944950,3240,3240,3240,3240,169
|
|
20240716,122700,468397390,3235,3235,3235,3235,44
|
|
20240716,122600,468255050,3235,3235,3235,3235,0
|
|
20240716,122500,468255050,3235,3235,3235,3235,18
|
|
20240716,122400,468196820,3240,3240,3240,3240,0
|
|
20240716,122300,468196820,3240,3240,3240,3240,20
|
|
20240716,122200,468132020,3250,3250,3250,3250,0
|
|
20240716,122100,468132020,3250,3250,3250,3250,1000
|
|
20240716,122000,464882020,3250,3250,3250,3250,30
|
|
20240716,121900,464784520,3235,3235,3235,3235,0
|
|
20240716,121800,464784520,3235,3235,3235,3235,407
|
|
20240716,121700,463467875,3235,3235,3235,3235,0
|
|
20240716,121600,463467875,3235,3235,3235,3235,20
|
|
20240716,121500,463403175,3235,3235,3235,3235,804
|
|
20240716,121400,460802235,3250,3250,3250,3250,1
|
|
20240716,121300,460798985,3245,3240,3245,3240,215
|
|
20240716,121200,460102135,3250,3250,3250,3250,0
|
|
20240716,121100,460102135,3250,3240,3250,3240,32
|
|
20240716,121000,459998435,3240,3240,3240,3240,25
|
|
20240716,120900,459917435,3250,3250,3250,3250,0
|
|
20240716,120800,459917435,3250,3250,3250,3250,40
|
|
20240716,120700,459787435,3250,3250,3250,3250,0
|
|
20240716,120600,459787435,3250,3250,3250,3250,0
|
|
20240716,120500,459787435,3250,3250,3250,3250,0
|
|
20240716,120400,459787435,3250,3245,3250,3245,132
|
|
20240716,120300,459358440,3250,3250,3250,3250,0
|
|
20240716,120200,459358440,3250,3250,3250,3250,0
|
|
20240716,120100,459358440,3250,3250,3250,3250,0
|
|
20240716,120000,459358440,3250,3250,3250,3250,0
|
|
20240716,115900,459358440,3250,3250,3250,3250,0
|
|
20240716,115800,459358440,3250,3250,3250,3250,16
|
|
20240716,115700,459306440,3250,3245,3250,3245,2
|
|
20240716,115600,459299945,3240,3240,3240,3240,0
|
|
20240716,115500,459299945,3240,3240,3240,3240,140
|
|
20240716,115400,458846345,3240,3240,3240,3240,4
|
|
20240716,115300,458833385,3240,3240,3240,3240,416
|
|
20240716,115200,457485545,3245,3245,3245,3245,1
|
|
20240716,115100,457482300,3245,3250,3250,3245,1335
|
|
20240716,115000,453150220,3250,3250,3250,3250,0
|
|
20240716,114900,453150220,3250,3250,3250,3250,0
|
|
20240716,114800,453150220,3250,3250,3250,3250,1289
|
|
20240716,114700,448960970,3250,3250,3250,3250,511
|
|
20240716,114600,447300220,3250,3250,3250,3250,1
|
|
20240716,114500,447296970,3245,3245,3245,3245,0
|
|
20240716,114400,447296970,3245,3245,3245,3245,260
|
|
20240716,114300,446453270,3245,3245,3245,3245,193
|
|
20240716,114200,445826985,3245,3245,3245,3245,0
|
|
20240716,114100,445826985,3245,3245,3245,3245,100
|
|
20240716,114000,445502485,3250,3250,3250,3250,1001
|
|
20240716,113900,442249235,3250,3250,3250,3250,1
|
|
20240716,113800,442245985,3250,3245,3250,3245,704
|
|
20240716,113700,439961500,3245,3245,3245,3245,0
|
|
20240716,113600,439961500,3245,3245,3245,3245,0
|
|
20240716,113500,439961500,3245,3245,3245,3245,0
|
|
20240716,113400,439961500,3245,3245,3245,3245,4145
|
|
20240716,113300,426510975,3245,3245,3245,3245,0
|
|
20240716,113200,426510975,3245,3245,3245,3245,455
|
|
20240716,113100,425034500,3245,3245,3245,3245,10
|
|
20240716,113000,425002050,3245,3245,3245,3245,0
|
|
20240716,112900,425002050,3245,3245,3245,3245,0
|
|
20240716,112800,425002050,3245,3245,3245,3245,16
|
|
20240716,112700,424950130,3240,3240,3245,3240,2420
|
|
20240716,112600,417109110,3240,3240,3240,3240,2
|
|
20240716,112500,417102630,3240,3240,3240,3240,0
|
|
20240716,112400,417102630,3240,3240,3240,3240,0
|
|
20240716,112300,417102630,3240,3240,3240,3240,1025
|
|
20240716,112200,413781630,3235,3235,3235,3235,300
|
|
20240716,112100,412811130,3235,3235,3235,3235,9
|
|
20240716,112000,412782015,3220,3220,3220,3220,0
|
|
20240716,111900,412782015,3220,3240,3240,3220,7017
|
|
20240716,111800,390168360,3240,3240,3240,3240,5
|
|
20240716,111700,390152160,3230,3240,3240,3230,263
|
|
20240716,111600,389302560,3240,3235,3240,3235,100
|
|
20240716,111500,388978565,3240,3240,3240,3240,0
|
|
20240716,111400,388978565,3240,3240,3240,3240,118
|
|
20240716,111300,388596245,3230,3230,3230,3230,200
|
|
20240716,111200,387950245,3225,3225,3225,3225,0
|
|
20240716,111100,387950245,3225,3225,3225,3225,0
|
|
20240716,111000,387950245,3225,3225,3225,3225,0
|
|
20240716,110900,387950245,3225,3225,3230,3225,710
|
|
20240716,110800,385660430,3230,3240,3240,3230,1709
|
|
20240716,110700,380123675,3240,3245,3245,3240,543
|
|
20240716,110600,378363855,3240,3245,3245,3240,152
|
|
20240716,110500,377871365,3245,3245,3245,3245,15
|
|
20240716,110400,377822690,3240,3240,3240,3240,246
|
|
20240716,110300,377025650,3240,3240,3240,3240,0
|
|
20240716,110200,377025650,3240,3240,3240,3240,1
|
|
20240716,110100,377022410,3245,3245,3245,3245,50
|
|
20240716,110000,376860160,3235,3230,3235,3230,506
|
|
20240716,105900,375224750,3225,3230,3230,3225,822
|
|
20240716,105800,372573250,3230,3230,3230,3230,200
|
|
20240716,105700,371927250,3230,3240,3240,3230,230
|
|
20240716,105600,371183770,3250,3245,3250,3245,87
|
|
20240716,105500,370901405,3245,3245,3245,3245,21
|
|
20240716,105400,370833260,3250,3250,3250,3250,1
|
|
20240716,105300,370830010,3250,3250,3250,3250,0
|
|
20240716,105200,370830010,3250,3250,3250,3250,1
|
|
20240716,105100,370826760,3225,3245,3245,3225,1200
|
|
20240716,105000,366950545,3250,3245,3250,3245,500
|
|
20240716,104900,365325595,3250,3250,3250,3250,0
|
|
20240716,104800,365325595,3250,3250,3250,3250,7
|
|
20240716,104700,365302845,3240,3240,3245,3240,16
|
|
20240716,104600,365251000,3250,3240,3250,3240,8
|
|
20240716,104500,365225070,3240,3250,3250,3240,10
|
|
20240716,104400,365192640,3245,3245,3245,3245,10
|
|
20240716,104300,365160190,3250,3250,3250,3250,1
|
|
20240716,104200,365156940,3250,3250,3250,3250,102
|
|
20240716,104100,364825440,3250,3250,3250,3250,68
|
|
20240716,104000,364604440,3250,3250,3250,3250,259
|
|
20240716,103900,363762690,3255,3255,3255,3255,1371
|
|
20240716,103800,359300085,3255,3255,3255,3255,2
|
|
20240716,103700,359293575,3255,3265,3265,3255,135
|
|
20240716,103600,358854140,3255,3260,3260,3255,317
|
|
20240716,103500,357822300,3255,3255,3255,3255,0
|
|
20240716,103400,357822300,3255,3255,3255,3255,53
|
|
20240716,103300,357649785,3260,3260,3260,3260,1007
|
|
20240716,103200,354366965,3265,3260,3265,3260,318
|
|
20240716,103100,353330160,3260,3255,3260,3255,56
|
|
20240716,103000,353147860,3255,3255,3255,3255,96
|
|
20240716,102900,352835380,3255,3255,3255,3255,4
|
|
20240716,102800,352822360,3260,3255,3260,3255,1445
|
|
20240716,102700,348117880,3255,3250,3255,3250,384
|
|
20240716,102600,346869630,3240,3240,3240,3240,5
|
|
20240716,102500,346853430,3240,3235,3240,3235,462
|
|
20240716,102400,345358615,3240,3235,3240,3235,559
|
|
20240716,102300,343547655,3235,3240,3240,3235,1465
|
|
20240716,102200,338801105,3240,3235,3240,3235,760
|
|
20240716,102100,336338735,3235,3235,3235,3235,1
|
|
20240716,102000,336335500,3235,3235,3235,3235,0
|
|
20240716,101900,336335500,3235,3235,3235,3235,0
|
|
20240716,101800,336335500,3235,3235,3235,3235,420
|
|
20240716,101700,334976800,3230,3230,3230,3230,10
|
|
20240716,101600,334944500,3240,3235,3240,3230,314
|
|
20240716,101500,333929870,3225,3225,3225,3225,28
|
|
20240716,101400,333839570,3240,3240,3240,3240,0
|
|
20240716,101300,333839570,3240,3225,3240,3225,21278
|
|
20240716,101200,265217835,3225,3230,3230,3225,1036
|
|
20240716,101100,261876660,3225,3235,3235,3225,410
|
|
20240716,101000,260550395,3230,3230,3230,3230,1
|
|
20240716,100900,260547165,3240,3240,3240,3240,0
|
|
20240716,100800,260547165,3240,3240,3240,3240,2
|
|
20240716,100700,260540685,3210,3240,3240,3195,10004
|
|
20240716,100600,228383205,3240,3250,3250,3240,261
|
|
20240716,100500,227537455,3230,3240,3250,3230,447
|
|
20240716,100400,226091725,3240,3250,3250,3240,621
|
|
20240716,100300,224073670,3250,3250,3255,3250,1470
|
|
20240716,100200,219296070,3250,3250,3250,3250,68
|
|
20240716,100100,219075070,3250,3250,3250,3250,371
|
|
20240716,100000,217869320,3250,3250,3250,3235,327
|
|
20240716,095900,216810770,3250,3235,3250,3235,817
|
|
20240716,095800,214166050,3250,3245,3250,3240,3047
|
|
20240716,095700,204263985,3255,3240,3255,3240,3321
|
|
20240716,095600,193503885,3240,3260,3260,3240,926
|
|
20240716,095500,190496615,3260,3245,3260,3245,343
|
|
20240716,095400,189379840,3245,3245,3245,3245,107
|
|
20240716,095300,189032625,3260,3255,3260,3250,833
|
|
20240716,095200,186325105,3260,3265,3265,3250,34
|
|
20240716,095100,186214205,3265,3265,3265,3265,0
|
|
20240716,095000,186214205,3265,3250,3265,3250,2621
|
|
20240716,094900,177691385,3250,3255,3255,3250,254
|
|
20240716,094800,176865090,3255,3255,3255,3255,200
|
|
20240716,094700,176214090,3255,3255,3265,3255,121
|
|
20240716,094600,175820145,3270,3270,3270,3270,0
|
|
20240716,094500,175820145,3270,3270,3270,3265,383
|
|
20240716,094400,174569240,3275,3275,3275,3275,220
|
|
20240716,094300,173848740,3275,3275,3275,3275,121
|
|
20240716,094200,173452465,3275,3275,3275,3275,4
|
|
20240716,094100,173439365,3275,3275,3275,3275,73
|
|
20240716,094000,173200290,3275,3275,3275,3275,24
|
|
20240716,093900,173121690,3250,3255,3255,3250,1495
|
|
20240716,093800,168259870,3255,3265,3265,3255,600
|
|
20240716,093700,166305345,3285,3270,3285,3270,73
|
|
20240716,093600,166066590,3285,3280,3285,3280,234
|
|
20240716,093500,165298900,3280,3280,3280,3280,0
|
|
20240716,093400,165298900,3280,3280,3280,3260,70
|
|
20240716,093300,165070580,3280,3280,3280,3280,1
|
|
20240716,093200,165067300,3275,3265,3275,3250,1723
|
|
20240716,093100,159441325,3265,3260,3265,3260,6711
|
|
20240716,093000,137547700,3265,3265,3270,3260,1114
|
|
20240716,092900,133913280,3265,3270,3270,3265,5564
|
|
20240716,092800,115742200,3275,3275,3275,3275,382
|
|
20240716,092700,114491150,3280,3280,3280,3280,836
|
|
20240716,092600,111749070,3285,3285,3290,3285,90
|
|
20240716,092500,111453325,3285,3285,3285,3285,1008
|
|
20240716,092400,108142045,3285,3285,3285,3285,20
|
|
20240716,092300,108076345,3285,3285,3285,3280,77
|
|
20240716,092200,107823730,3285,3300,3300,3265,2821
|
|
20240716,092100,98587695,3300,3305,3305,3300,10
|
|
20240716,092000,98554675,3305,3300,3305,3300,58
|
|
20240716,091900,98363210,3300,3280,3300,3280,7596
|
|
20240716,091800,73411540,3280,3290,3290,3280,2409
|
|
20240716,091700,65508050,3295,3300,3300,3295,2
|
|
20240716,091600,65501455,3300,3300,3300,3285,578
|
|
20240716,091500,63598180,3285,3285,3305,3285,782
|
|
20240716,091400,61026470,3290,3305,3305,3290,3697
|
|
20240716,091300,48863325,3290,3290,3290,3290,1164
|
|
20240716,091200,45033765,3290,3290,3290,3290,170
|
|
20240716,091100,44474465,3290,3290,3290,3290,860
|
|
20240716,091000,41645065,3310,3290,3310,3290,1158
|
|
20240716,090900,37835225,3290,3305,3305,3290,4774
|
|
20240716,090800,22103180,3305,3305,3315,3300,969
|
|
20240716,090700,18903095,3310,3320,3320,3310,241
|
|
20240716,090600,18105275,3305,3305,3305,3305,817
|
|
20240716,090500,15405090,3305,3310,3310,3305,157
|
|
20240716,090400,14885705,3310,3310,3320,3310,631
|
|
20240716,090300,12795895,3325,3315,3325,3315,2
|
|
20240716,090200,12789255,3315,3290,3315,3290,716
|
|
20240716,090100,10425965,3290,3310,3320,3290,2648
|
|
20240716,090000,1663720,3305,3300,3320,3300,504
|