632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192900,214808130,4275,4275,4275,4275,994
|
|
20240709,192800,214808130,4275,4275,4275,4275,0
|
|
20240709,192700,214808130,4275,4275,4275,4275,0
|
|
20240709,192600,214808130,4275,4275,4275,4275,0
|
|
20240709,192500,214808130,4275,4275,4275,4275,0
|
|
20240709,192400,214808130,4275,4275,4275,4275,0
|
|
20240709,192300,214808130,4275,4275,4275,4275,0
|
|
20240709,192200,214808130,4275,4275,4275,4275,0
|
|
20240709,192100,214808130,4275,4275,4275,4275,0
|
|
20240709,192000,214808130,4275,4275,4275,4275,0
|
|
20240709,191900,214808130,4275,4275,4275,4275,0
|
|
20240709,191800,214808130,4275,4275,4275,4275,0
|
|
20240709,191700,214808130,4275,4275,4275,4275,0
|
|
20240709,191600,214808130,4275,4275,4275,4275,0
|
|
20240709,191500,214808130,4275,4275,4275,4275,0
|
|
20240709,191400,214808130,4275,4275,4275,4275,0
|
|
20240709,191300,214808130,4275,4275,4275,4275,0
|
|
20240709,191200,214808130,4275,4275,4275,4275,0
|
|
20240709,191100,214808130,4275,4275,4275,4275,0
|
|
20240709,191000,214808130,4275,4275,4275,4275,0
|
|
20240709,190900,214808130,4275,4275,4275,4275,0
|
|
20240709,190800,214808130,4275,4275,4275,4275,0
|
|
20240709,190700,214808130,4275,4275,4275,4275,0
|
|
20240709,190600,214808130,4275,4275,4275,4275,0
|
|
20240709,190500,214808130,4275,4275,4275,4275,0
|
|
20240709,190400,214808130,4275,4275,4275,4275,0
|
|
20240709,190300,214808130,4275,4275,4275,4275,0
|
|
20240709,190200,214808130,4275,4275,4275,4275,0
|
|
20240709,190100,214808130,4275,4275,4275,4275,0
|
|
20240709,190000,214808130,4275,4275,4275,4275,0
|
|
20240709,185900,214808130,4275,4275,4275,4275,994
|
|
20240709,185800,214808130,4275,4275,4275,4275,0
|
|
20240709,185700,214808130,4275,4275,4275,4275,0
|
|
20240709,185600,214808130,4275,4275,4275,4275,0
|
|
20240709,185500,214808130,4275,4275,4275,4275,0
|
|
20240709,185400,214808130,4275,4275,4275,4275,0
|
|
20240709,185300,214808130,4275,4275,4275,4275,0
|
|
20240709,185200,214808130,4275,4275,4275,4275,0
|
|
20240709,185100,214808130,4275,4275,4275,4275,0
|
|
20240709,185000,214808130,4275,4275,4275,4275,0
|
|
20240709,184900,214808130,4275,4275,4275,4275,0
|
|
20240709,184800,214808130,4275,4275,4275,4275,0
|
|
20240709,184700,214808130,4275,4275,4275,4275,0
|
|
20240709,184600,214808130,4275,4275,4275,4275,0
|
|
20240709,184500,214808130,4275,4275,4275,4275,0
|
|
20240709,184400,214808130,4275,4275,4275,4275,0
|
|
20240709,184300,214808130,4275,4275,4275,4275,0
|
|
20240709,184200,214808130,4275,4275,4275,4275,0
|
|
20240709,184100,214808130,4275,4275,4275,4275,0
|
|
20240709,184000,214808130,4275,4275,4275,4275,0
|
|
20240709,183900,214808130,4275,4275,4275,4275,0
|
|
20240709,183800,214808130,4275,4275,4275,4275,0
|
|
20240709,183700,214808130,4275,4275,4275,4275,0
|
|
20240709,183600,214808130,4275,4275,4275,4275,0
|
|
20240709,183500,214808130,4275,4275,4275,4275,0
|
|
20240709,183400,214808130,4275,4275,4275,4275,0
|
|
20240709,183300,214808130,4275,4275,4275,4275,0
|
|
20240709,183200,214808130,4275,4275,4275,4275,0
|
|
20240709,183100,214808130,4275,4275,4275,4275,0
|
|
20240709,183000,214808130,4275,4275,4275,4275,0
|
|
20240709,182900,214808130,4275,4275,4275,4275,994
|
|
20240709,182800,214808130,4275,4275,4275,4275,0
|
|
20240709,182700,214808130,4275,4275,4275,4275,0
|
|
20240709,182600,214808130,4275,4275,4275,4275,0
|
|
20240709,182500,214808130,4275,4275,4275,4275,0
|
|
20240709,182400,214808130,4275,4275,4275,4275,0
|
|
20240709,182300,214808130,4275,4275,4275,4275,0
|
|
20240709,182200,214808130,4275,4275,4275,4275,0
|
|
20240709,182100,214808130,4275,4275,4275,4275,0
|
|
20240709,182000,214808130,4275,4275,4275,4275,0
|
|
20240709,181900,214808130,4275,4275,4275,4275,0
|
|
20240709,181800,214808130,4275,4275,4275,4275,0
|
|
20240709,181700,214808130,4275,4275,4275,4275,0
|
|
20240709,181600,214808130,4275,4275,4275,4275,0
|
|
20240709,181500,214808130,4275,4275,4275,4275,0
|
|
20240709,181400,214808130,4275,4275,4275,4275,0
|
|
20240709,181300,214808130,4275,4275,4275,4275,0
|
|
20240709,181200,214808130,4275,4275,4275,4275,0
|
|
20240709,181100,214808130,4275,4275,4275,4275,0
|
|
20240709,181000,214808130,4275,4275,4275,4275,0
|
|
20240709,180900,214808130,4275,4275,4275,4275,0
|
|
20240709,180800,214808130,4275,4275,4275,4275,0
|
|
20240709,180700,214808130,4275,4275,4275,4275,0
|
|
20240709,180600,214808130,4275,4275,4275,4275,0
|
|
20240709,180500,214808130,4275,4275,4275,4275,0
|
|
20240709,180400,214808130,4275,4275,4275,4275,0
|
|
20240709,180300,214808130,4275,4275,4275,4275,0
|
|
20240709,180200,214808130,4275,4275,4275,4275,0
|
|
20240709,180100,214808130,4275,4275,4275,4275,0
|
|
20240709,180000,214808130,4275,4275,4275,4275,0
|
|
20240709,175900,214808130,4275,4275,4275,4275,994
|
|
20240709,175800,214808130,4275,4275,4275,4275,0
|
|
20240709,175700,214808130,4275,4275,4275,4275,0
|
|
20240709,175600,214808130,4275,4275,4275,4275,0
|
|
20240709,175500,214808130,4275,4275,4275,4275,0
|
|
20240709,175400,214808130,4275,4275,4275,4275,0
|
|
20240709,175300,214808130,4275,4275,4275,4275,0
|
|
20240709,175200,214808130,4275,4275,4275,4275,0
|
|
20240709,175100,214808130,4275,4275,4275,4275,0
|
|
20240709,175000,214808130,4275,4275,4275,4275,0
|
|
20240709,174900,214808130,4275,4275,4275,4275,0
|
|
20240709,174800,214808130,4275,4275,4275,4275,0
|
|
20240709,174700,214808130,4275,4275,4275,4275,0
|
|
20240709,174600,214808130,4275,4275,4275,4275,0
|
|
20240709,174500,214808130,4275,4275,4275,4275,0
|
|
20240709,174400,214808130,4275,4275,4275,4275,0
|
|
20240709,174300,214808130,4275,4275,4275,4275,0
|
|
20240709,174200,214808130,4275,4275,4275,4275,0
|
|
20240709,174100,214808130,4275,4275,4275,4275,0
|
|
20240709,174000,214808130,4275,4275,4275,4275,0
|
|
20240709,173900,214808130,4275,4275,4275,4275,0
|
|
20240709,173800,214808130,4275,4275,4275,4275,0
|
|
20240709,173700,214808130,4275,4275,4275,4275,0
|
|
20240709,173600,214808130,4275,4275,4275,4275,0
|
|
20240709,173500,214808130,4275,4275,4275,4275,0
|
|
20240709,173400,214808130,4275,4275,4275,4275,0
|
|
20240709,173300,214808130,4275,4275,4275,4275,0
|
|
20240709,173200,214808130,4275,4275,4275,4275,0
|
|
20240709,173100,214808130,4275,4275,4275,4275,0
|
|
20240709,173000,214808130,4275,4275,4275,4275,0
|
|
20240709,172900,214808130,4275,4275,4275,4275,994
|
|
20240709,172800,214808130,4275,4275,4275,4275,0
|
|
20240709,172700,214808130,4275,4275,4275,4275,0
|
|
20240709,172600,214808130,4275,4275,4275,4275,0
|
|
20240709,172500,214808130,4275,4275,4275,4275,0
|
|
20240709,172400,214808130,4275,4275,4275,4275,0
|
|
20240709,172300,214808130,4275,4275,4275,4275,0
|
|
20240709,172200,214808130,4275,4275,4275,4275,0
|
|
20240709,172100,214808130,4275,4275,4275,4275,0
|
|
20240709,172000,214808130,4275,4275,4275,4275,0
|
|
20240709,171900,214808130,4275,4275,4275,4275,0
|
|
20240709,171800,214808130,4275,4275,4275,4275,0
|
|
20240709,171700,214808130,4275,4275,4275,4275,0
|
|
20240709,171600,214808130,4275,4275,4275,4275,0
|
|
20240709,171500,214808130,4275,4275,4275,4275,0
|
|
20240709,171400,214808130,4275,4275,4275,4275,0
|
|
20240709,171300,214808130,4275,4275,4275,4275,0
|
|
20240709,171200,214808130,4275,4275,4275,4275,0
|
|
20240709,171100,214808130,4275,4275,4275,4275,0
|
|
20240709,171000,214808130,4275,4275,4275,4275,0
|
|
20240709,170900,214808130,4275,4275,4275,4275,0
|
|
20240709,170800,214808130,4275,4275,4275,4275,0
|
|
20240709,170700,214808130,4275,4275,4275,4275,0
|
|
20240709,170600,214808130,4275,4275,4275,4275,0
|
|
20240709,170500,214808130,4275,4275,4275,4275,0
|
|
20240709,170400,214808130,4275,4275,4275,4275,0
|
|
20240709,170300,214808130,4275,4275,4275,4275,0
|
|
20240709,170200,214808130,4275,4275,4275,4275,0
|
|
20240709,170100,214808130,4275,4275,4275,4275,0
|
|
20240709,170000,214808130,4275,4275,4275,4275,0
|
|
20240709,165900,214808130,4275,4275,4275,4275,994
|
|
20240709,165800,214808130,4275,4275,4275,4275,0
|
|
20240709,165700,214808130,4275,4275,4275,4275,0
|
|
20240709,165600,214808130,4275,4275,4275,4275,0
|
|
20240709,165500,214808130,4275,4275,4275,4275,0
|
|
20240709,165400,214808130,4275,4275,4275,4275,0
|
|
20240709,165300,214808130,4275,4275,4275,4275,0
|
|
20240709,165200,214808130,4275,4275,4275,4275,0
|
|
20240709,165100,214808130,4275,4275,4275,4275,0
|
|
20240709,165000,214808130,4275,4275,4275,4275,0
|
|
20240709,164900,214808130,4275,4275,4275,4275,0
|
|
20240709,164800,214808130,4275,4275,4275,4275,0
|
|
20240709,164700,214808130,4275,4275,4275,4275,0
|
|
20240709,164600,214808130,4275,4275,4275,4275,0
|
|
20240709,164500,214808130,4275,4275,4275,4275,0
|
|
20240709,164400,214808130,4275,4275,4275,4275,0
|
|
20240709,164300,214808130,4275,4275,4275,4275,0
|
|
20240709,164200,214808130,4275,4275,4275,4275,0
|
|
20240709,164100,214808130,4275,4275,4275,4275,0
|
|
20240709,164000,214808130,4275,4275,4275,4275,0
|
|
20240709,163900,214808130,4275,4275,4275,4275,0
|
|
20240709,163800,214808130,4275,4275,4275,4275,0
|
|
20240709,163700,214808130,4275,4275,4275,4275,0
|
|
20240709,163600,214808130,4275,4275,4275,4275,0
|
|
20240709,163500,214808130,4275,4275,4275,4275,0
|
|
20240709,163400,214808130,4275,4275,4275,4275,0
|
|
20240709,163300,214808130,4275,4275,4275,4275,0
|
|
20240709,163200,214808130,4275,4275,4275,4275,0
|
|
20240709,163100,214808130,4275,4275,4275,4275,0
|
|
20240709,163000,214808130,4275,4275,4275,4275,0
|
|
20240709,162900,214808130,4275,4275,4275,4275,994
|
|
20240709,162800,214808130,4275,4275,4275,4275,0
|
|
20240709,162700,214808130,4275,4275,4275,4275,0
|
|
20240709,162600,214808130,4275,4275,4275,4275,0
|
|
20240709,162500,214808130,4275,4275,4275,4275,0
|
|
20240709,162400,214808130,4275,4275,4275,4275,0
|
|
20240709,162300,214808130,4275,4275,4275,4275,0
|
|
20240709,162200,214808130,4275,4275,4275,4275,0
|
|
20240709,162100,214808130,4275,4275,4275,4275,0
|
|
20240709,162000,214808130,4275,4275,4275,4275,0
|
|
20240709,161900,214808130,4275,4275,4275,4275,0
|
|
20240709,161800,214808130,4275,4275,4275,4275,0
|
|
20240709,161700,214808130,4275,4275,4275,4275,0
|
|
20240709,161600,214808130,4275,4275,4275,4275,0
|
|
20240709,161500,214808130,4275,4275,4275,4275,0
|
|
20240709,161400,214808130,4275,4275,4275,4275,0
|
|
20240709,161300,214808130,4275,4275,4275,4275,0
|
|
20240709,161200,214808130,4275,4275,4275,4275,0
|
|
20240709,161100,214808130,4275,4275,4275,4275,0
|
|
20240709,161000,214808130,4275,4275,4275,4275,0
|
|
20240709,160900,214808130,4275,4275,4275,4275,0
|
|
20240709,160800,214808130,4275,4275,4275,4275,0
|
|
20240709,160700,214808130,4275,4275,4275,4275,0
|
|
20240709,160600,214808130,4275,4275,4275,4275,0
|
|
20240709,160500,214808130,4275,4275,4275,4275,0
|
|
20240709,160400,214808130,4275,4275,4275,4275,0
|
|
20240709,160300,214808130,4275,4275,4275,4275,0
|
|
20240709,160200,214808130,4275,4275,4275,4275,0
|
|
20240709,160100,214808130,4275,4275,4275,4275,0
|
|
20240709,160000,214808130,4275,4275,4275,4275,0
|
|
20240709,155900,214808130,4275,4275,4275,4275,994
|
|
20240709,155800,214808130,4275,4275,4275,4275,0
|
|
20240709,155700,214808130,4275,4275,4275,4275,0
|
|
20240709,155600,214808130,4275,4275,4275,4275,0
|
|
20240709,155500,214808130,4275,4275,4275,4275,0
|
|
20240709,155400,214808130,4275,4275,4275,4275,0
|
|
20240709,155300,214808130,4275,4275,4275,4275,0
|
|
20240709,155200,214808130,4275,4275,4275,4275,0
|
|
20240709,155100,214808130,4275,4275,4275,4275,0
|
|
20240709,155000,214808130,4275,4275,4275,4275,0
|
|
20240709,154900,214808130,4275,4275,4275,4275,0
|
|
20240709,154800,214808130,4275,4275,4275,4275,0
|
|
20240709,154700,214808130,4275,4275,4275,4275,0
|
|
20240709,154600,214808130,4275,4275,4275,4275,0
|
|
20240709,154500,214808130,4275,4275,4275,4275,0
|
|
20240709,154400,214808130,4275,4275,4275,4275,0
|
|
20240709,154300,214808130,4275,4275,4275,4275,0
|
|
20240709,154200,214808130,4275,4275,4275,4275,0
|
|
20240709,154100,214808130,4275,4275,4275,4275,0
|
|
20240709,154000,214808130,4275,4275,4275,4275,0
|
|
20240709,153900,214808130,4275,4275,4275,4275,0
|
|
20240709,153800,214808130,4275,4275,4275,4275,0
|
|
20240709,153700,214808130,4275,4275,4275,4275,0
|
|
20240709,153600,214808130,4275,4275,4275,4275,0
|
|
20240709,153500,214808130,4275,4275,4275,4275,0
|
|
20240709,153400,214808130,4275,4275,4275,4275,0
|
|
20240709,153300,214808130,4275,4275,4275,4275,0
|
|
20240709,153200,214808130,4275,4275,4275,4275,0
|
|
20240709,153100,214808130,4275,4275,4275,4275,0
|
|
20240709,153000,214808130,4275,4275,4275,4275,994
|
|
20240709,152900,210558780,4265,4265,4265,4265,0
|
|
20240709,152800,210558780,4265,4265,4265,4265,0
|
|
20240709,152700,210558780,4265,4265,4265,4265,0
|
|
20240709,152600,210558780,4265,4265,4265,4265,0
|
|
20240709,152500,210558780,4265,4265,4265,4265,0
|
|
20240709,152400,210558780,4265,4265,4265,4265,0
|
|
20240709,152300,210558780,4265,4265,4265,4265,0
|
|
20240709,152200,210558780,4265,4265,4265,4265,0
|
|
20240709,152100,210558780,4265,4265,4265,4265,0
|
|
20240709,152000,210558780,4265,4265,4265,4265,0
|
|
20240709,151900,210558780,4265,4265,4275,4265,221
|
|
20240709,151800,209614735,4275,4275,4275,4265,105
|
|
20240709,151700,209166650,4275,4275,4275,4275,14
|
|
20240709,151600,209106800,4275,4275,4275,4275,77
|
|
20240709,151500,208777625,4270,4270,4270,4270,193
|
|
20240709,151400,207953515,4270,4270,4270,4270,0
|
|
20240709,151300,207953515,4270,4270,4270,4270,8
|
|
20240709,151200,207919355,4265,4265,4265,4265,101
|
|
20240709,151100,207488590,4270,4270,4270,4270,7
|
|
20240709,151000,207458700,4270,4270,4270,4270,0
|
|
20240709,150900,207458700,4270,4270,4270,4270,0
|
|
20240709,150800,207458700,4270,4270,4270,4270,363
|
|
20240709,150700,205908690,4270,4270,4270,4270,0
|
|
20240709,150600,205908690,4270,4270,4270,4270,0
|
|
20240709,150500,205908690,4270,4270,4270,4270,0
|
|
20240709,150400,205908690,4270,4270,4270,4270,0
|
|
20240709,150300,205908690,4270,4270,4270,4270,1
|
|
20240709,150200,205904420,4270,4270,4270,4270,4
|
|
20240709,150100,205887340,4270,4270,4270,4270,0
|
|
20240709,150000,205887340,4270,4270,4270,4270,0
|
|
20240709,145900,205887340,4270,4270,4270,4270,0
|
|
20240709,145800,205887340,4270,4270,4270,4270,263
|
|
20240709,145700,204764330,4270,4270,4270,4270,263
|
|
20240709,145600,203641320,4270,4270,4270,4270,0
|
|
20240709,145500,203641320,4270,4270,4270,4270,1
|
|
20240709,145400,203637050,4265,4265,4265,4265,75
|
|
20240709,145300,203317175,4270,4270,4270,4270,0
|
|
20240709,145200,203317175,4270,4270,4270,4270,263
|
|
20240709,145100,202194165,4270,4270,4270,4270,263
|
|
20240709,145000,201071155,4270,4270,4270,4270,0
|
|
20240709,144900,201071155,4270,4270,4270,4270,0
|
|
20240709,144800,201071155,4270,4270,4270,4270,0
|
|
20240709,144700,201071155,4270,4270,4270,4270,0
|
|
20240709,144600,201071155,4270,4270,4270,4270,137
|
|
20240709,144500,200486165,4270,4285,4285,4270,2613
|
|
20240709,144400,189322975,4285,4285,4285,4285,0
|
|
20240709,144300,189322975,4285,4275,4285,4275,12
|
|
20240709,144200,189271665,4280,4280,4280,4280,268
|
|
20240709,144100,188124625,4280,4280,4280,4280,0
|
|
20240709,144000,188124625,4280,4280,4280,4280,0
|
|
20240709,143900,188124625,4280,4280,4280,4280,17
|
|
20240709,143800,188051865,4280,4285,4290,4280,241
|
|
20240709,143700,187020315,4280,4275,4280,4275,657
|
|
20240709,143600,184209265,4275,4275,4275,4275,0
|
|
20240709,143500,184209265,4275,4275,4275,4275,280
|
|
20240709,143400,183012265,4275,4275,4275,4275,0
|
|
20240709,143300,183012265,4275,4275,4275,4275,0
|
|
20240709,143200,183012265,4275,4270,4275,4270,101
|
|
20240709,143100,182580990,4270,4270,4270,4270,145
|
|
20240709,143000,181961840,4270,4270,4270,4270,1
|
|
20240709,142900,181957570,4265,4260,4265,4260,1163
|
|
20240709,142800,176999060,4260,4260,4260,4260,265
|
|
20240709,142700,175870160,4265,4260,4265,4260,46
|
|
20240709,142600,175674170,4260,4260,4260,4260,1
|
|
20240709,142500,175669910,4255,4255,4255,4255,43
|
|
20240709,142400,175486945,4255,4255,4255,4255,0
|
|
20240709,142300,175486945,4255,4265,4265,4255,27
|
|
20240709,142200,175372050,4250,4255,4265,4250,1658
|
|
20240709,142100,168314915,4260,4265,4265,4260,1082
|
|
20240709,142000,163702855,4265,4265,4265,4265,263
|
|
20240709,141900,162581160,4260,4265,4265,4260,998
|
|
20240709,141800,158324850,4270,4270,4270,4270,0
|
|
20240709,141700,158324850,4270,4270,4270,4270,37
|
|
20240709,141600,158166860,4275,4275,4275,4275,0
|
|
20240709,141500,158166860,4275,4275,4275,4275,0
|
|
20240709,141400,158166860,4275,4275,4275,4275,0
|
|
20240709,141300,158166860,4275,4270,4275,4270,33
|
|
20240709,141200,158025945,4270,4270,4270,4270,0
|
|
20240709,141100,158025945,4270,4270,4270,4270,0
|
|
20240709,141000,158025945,4270,4270,4270,4270,140
|
|
20240709,140900,157428145,4275,4275,4275,4275,0
|
|
20240709,140800,157428145,4275,4275,4275,4275,324
|
|
20240709,140700,156043045,4275,4275,4275,4275,1
|
|
20240709,140600,156038770,4275,4275,4275,4275,0
|
|
20240709,140500,156038770,4275,4275,4275,4275,118
|
|
20240709,140400,155534320,4275,4275,4275,4275,0
|
|
20240709,140300,155534320,4275,4275,4275,4275,0
|
|
20240709,140200,155534320,4275,4275,4275,4275,0
|
|
20240709,140100,155534320,4275,4275,4275,4275,0
|
|
20240709,140000,155534320,4275,4275,4275,4275,0
|
|
20240709,135900,155534320,4275,4275,4275,4275,0
|
|
20240709,135800,155534320,4275,4275,4275,4275,0
|
|
20240709,135700,155534320,4275,4275,4275,4275,34
|
|
20240709,135600,155388970,4280,4280,4280,4280,59
|
|
20240709,135500,155136450,4280,4280,4280,4280,0
|
|
20240709,135400,155136450,4280,4280,4280,4280,0
|
|
20240709,135300,155136450,4280,4280,4280,4280,0
|
|
20240709,135200,155136450,4280,4280,4280,4280,0
|
|
20240709,135100,155136450,4280,4280,4280,4280,0
|
|
20240709,135000,155136450,4280,4280,4280,4280,0
|
|
20240709,134900,155136450,4280,4280,4280,4280,0
|
|
20240709,134800,155136450,4280,4280,4280,4280,0
|
|
20240709,134700,155136450,4280,4280,4280,4280,1
|
|
20240709,134600,155132170,4270,4270,4270,4270,40
|
|
20240709,134500,154961370,4270,4270,4270,4270,0
|
|
20240709,134400,154961370,4270,4270,4270,4270,0
|
|
20240709,134300,154961370,4270,4270,4270,4270,0
|
|
20240709,134200,154961370,4270,4270,4270,4270,32
|
|
20240709,134100,154824730,4280,4280,4280,4280,0
|
|
20240709,134000,154824730,4280,4280,4280,4280,0
|
|
20240709,133900,154824730,4280,4280,4280,4280,0
|
|
20240709,133800,154824730,4280,4280,4280,4280,5
|
|
20240709,133700,154803330,4275,4275,4275,4275,3
|
|
20240709,133600,154790505,4270,4270,4270,4270,69
|
|
20240709,133500,154495875,4270,4270,4270,4270,0
|
|
20240709,133400,154495875,4270,4270,4270,4270,5
|
|
20240709,133300,154474525,4270,4275,4275,4265,2213
|
|
20240709,133200,145024775,4280,4280,4280,4280,1
|
|
20240709,133100,145020495,4280,4285,4285,4280,19
|
|
20240709,133000,144939135,4285,4285,4285,4285,10
|
|
20240709,132900,144896285,4290,4290,4290,4290,1
|
|
20240709,132800,144891995,4285,4285,4285,4285,0
|
|
20240709,132700,144891995,4285,4285,4285,4285,0
|
|
20240709,132600,144891995,4285,4285,4285,4285,0
|
|
20240709,132500,144891995,4285,4290,4290,4285,3
|
|
20240709,132400,144879135,4290,4290,4290,4290,90
|
|
20240709,132300,144493035,4290,4290,4290,4290,0
|
|
20240709,132200,144493035,4290,4290,4290,4290,0
|
|
20240709,132100,144493035,4290,4290,4290,4290,1
|
|
20240709,132000,144488745,4295,4295,4295,4295,0
|
|
20240709,131900,144488745,4295,4295,4295,4295,0
|
|
20240709,131800,144488745,4295,4295,4295,4295,0
|
|
20240709,131700,144488745,4295,4295,4295,4295,0
|
|
20240709,131600,144488745,4295,4295,4295,4295,0
|
|
20240709,131500,144488745,4295,4295,4295,4295,0
|
|
20240709,131400,144488745,4295,4295,4295,4295,1
|
|
20240709,131300,144484450,4295,4295,4295,4295,1
|
|
20240709,131200,144480155,4300,4300,4300,4300,0
|
|
20240709,131100,144480155,4300,4300,4300,4300,1
|
|
20240709,131000,144475855,4285,4285,4285,4285,18
|
|
20240709,130900,144398725,4285,4285,4285,4285,0
|
|
20240709,130800,144398725,4285,4285,4285,4285,26
|
|
20240709,130700,144287315,4300,4300,4300,4300,0
|
|
20240709,130600,144287315,4300,4300,4300,4300,0
|
|
20240709,130500,144287315,4300,4300,4300,4300,1
|
|
20240709,130400,144283015,4285,4285,4285,4285,0
|
|
20240709,130300,144283015,4285,4285,4285,4285,0
|
|
20240709,130200,144283015,4285,4285,4285,4285,0
|
|
20240709,130100,144283015,4285,4285,4285,4285,0
|
|
20240709,130000,144283015,4285,4285,4285,4285,0
|
|
20240709,125900,144283015,4285,4290,4290,4285,121
|
|
20240709,125800,143763980,4300,4300,4300,4300,0
|
|
20240709,125700,143763980,4300,4300,4300,4300,1
|
|
20240709,125600,143759680,4300,4300,4300,4300,0
|
|
20240709,125500,143759680,4300,4300,4300,4300,0
|
|
20240709,125400,143759680,4300,4300,4300,4300,0
|
|
20240709,125300,143759680,4300,4300,4300,4300,0
|
|
20240709,125200,143759680,4300,4300,4300,4300,0
|
|
20240709,125100,143759680,4300,4300,4300,4300,0
|
|
20240709,125000,143759680,4300,4300,4300,4300,0
|
|
20240709,124900,143759680,4300,4300,4300,4300,0
|
|
20240709,124800,143759680,4300,4290,4300,4290,34
|
|
20240709,124700,143613715,4290,4290,4290,4290,0
|
|
20240709,124600,143613715,4290,4290,4290,4290,0
|
|
20240709,124500,143613715,4290,4290,4290,4290,0
|
|
20240709,124400,143613715,4290,4290,4290,4290,1
|
|
20240709,124300,143609425,4285,4285,4285,4285,6
|
|
20240709,124200,143583715,4285,4285,4285,4285,1
|
|
20240709,124100,143579430,4285,4285,4285,4285,0
|
|
20240709,124000,143579430,4285,4285,4285,4285,0
|
|
20240709,123900,143579430,4285,4285,4285,4285,0
|
|
20240709,123800,143579430,4285,4270,4285,4270,6
|
|
20240709,123700,143553780,4270,4270,4270,4270,7
|
|
20240709,123600,143523890,4270,4270,4270,4270,15
|
|
20240709,123500,143459840,4265,4270,4270,4265,17
|
|
20240709,123400,143387330,4260,4270,4270,4260,328
|
|
20240709,123300,141988410,4270,4280,4285,4270,1907
|
|
20240709,123200,133844650,4280,4280,4280,4280,62
|
|
20240709,123100,133579290,4290,4290,4290,4290,0
|
|
20240709,123000,133579290,4290,4290,4290,4290,0
|
|
20240709,122900,133579290,4290,4290,4290,4290,0
|
|
20240709,122800,133579290,4290,4290,4290,4290,0
|
|
20240709,122700,133579290,4290,4290,4290,4290,0
|
|
20240709,122600,133579290,4290,4290,4290,4290,250
|
|
20240709,122500,132506790,4285,4285,4285,4285,10
|
|
20240709,122400,132463940,4280,4280,4280,4280,0
|
|
20240709,122300,132463940,4280,4280,4280,4280,0
|
|
20240709,122200,132463940,4280,4280,4280,4280,0
|
|
20240709,122100,132463940,4280,4280,4280,4280,0
|
|
20240709,122000,132463940,4280,4280,4280,4280,0
|
|
20240709,121900,132463940,4280,4280,4280,4280,0
|
|
20240709,121800,132463940,4280,4280,4280,4280,0
|
|
20240709,121700,132463940,4280,4280,4280,4280,0
|
|
20240709,121600,132463940,4280,4280,4280,4280,0
|
|
20240709,121500,132463940,4280,4280,4280,4280,0
|
|
20240709,121400,132463940,4280,4280,4280,4280,0
|
|
20240709,121300,132463940,4280,4280,4280,4280,0
|
|
20240709,121200,132463940,4280,4280,4280,4280,0
|
|
20240709,121100,132463940,4280,4280,4280,4280,0
|
|
20240709,121000,132463940,4280,4280,4280,4280,0
|
|
20240709,120900,132463940,4280,4280,4280,4280,0
|
|
20240709,120800,132463940,4280,4280,4280,4280,32
|
|
20240709,120700,132326980,4280,4280,4280,4280,0
|
|
20240709,120600,132326980,4280,4280,4290,4280,133
|
|
20240709,120500,131757730,4280,4280,4280,4280,1
|
|
20240709,120400,131753450,4280,4280,4280,4280,216
|
|
20240709,120300,130828970,4275,4275,4275,4275,26
|
|
20240709,120200,130717820,4280,4280,4280,4280,0
|
|
20240709,120100,130717820,4280,4285,4285,4280,382
|
|
20240709,120000,129082050,4285,4285,4285,4285,0
|
|
20240709,115900,129082050,4285,4285,4285,4285,5
|
|
20240709,115800,129060625,4285,4285,4285,4285,0
|
|
20240709,115700,129060625,4285,4285,4285,4285,116
|
|
20240709,115600,128563565,4285,4285,4285,4285,0
|
|
20240709,115500,128563565,4285,4280,4285,4280,51
|
|
20240709,115400,128345035,4285,4285,4285,4285,0
|
|
20240709,115300,128345035,4285,4275,4285,4275,26
|
|
20240709,115200,128233875,4290,4290,4290,4290,0
|
|
20240709,115100,128233875,4290,4290,4290,4290,0
|
|
20240709,115000,128233875,4290,4290,4290,4290,0
|
|
20240709,114900,128233875,4290,4290,4290,4290,0
|
|
20240709,114800,128233875,4290,4290,4290,4290,0
|
|
20240709,114700,128233875,4290,4290,4290,4290,89
|
|
20240709,114600,127852065,4290,4290,4290,4290,1
|
|
20240709,114500,127847775,4290,4285,4290,4285,2000
|
|
20240709,114400,119270265,4275,4275,4275,4275,10
|
|
20240709,114300,119227515,4290,4290,4290,4290,0
|
|
20240709,114200,119227515,4290,4290,4290,4290,0
|
|
20240709,114100,119227515,4290,4290,4290,4290,0
|
|
20240709,114000,119227515,4290,4290,4290,4290,200
|
|
20240709,113900,118369515,4290,4290,4290,4290,0
|
|
20240709,113800,118369515,4290,4290,4290,4290,0
|
|
20240709,113700,118369515,4290,4290,4290,4290,0
|
|
20240709,113600,118369515,4290,4290,4290,4290,0
|
|
20240709,113500,118369515,4290,4270,4290,4270,464
|
|
20240709,113400,116379395,4290,4290,4290,4290,0
|
|
20240709,113300,116379395,4290,4290,4290,4290,0
|
|
20240709,113200,116379395,4290,4290,4290,4290,0
|
|
20240709,113100,116379395,4290,4290,4290,4290,1953
|
|
20240709,113000,108001025,4290,4290,4290,4290,0
|
|
20240709,112900,108001025,4290,4290,4290,4290,0
|
|
20240709,112800,108001025,4290,4290,4290,4255,702
|
|
20240709,112700,105010220,4270,4285,4285,4270,2000
|
|
20240709,112600,96465270,4285,4285,4285,4285,0
|
|
20240709,112500,96465270,4285,4285,4285,4285,0
|
|
20240709,112400,96465270,4285,4285,4285,4285,0
|
|
20240709,112300,96465270,4285,4285,4285,4285,78
|
|
20240709,112200,96131040,4290,4290,4290,4290,0
|
|
20240709,112100,96131040,4290,4290,4290,4290,0
|
|
20240709,112000,96131040,4290,4290,4290,4290,0
|
|
20240709,111900,96131040,4290,4290,4290,4290,0
|
|
20240709,111800,96131040,4290,4290,4290,4290,0
|
|
20240709,111700,96131040,4290,4290,4290,4290,1
|
|
20240709,111600,96126750,4280,4285,4285,4280,512
|
|
20240709,111500,93932880,4285,4290,4290,4285,13
|
|
20240709,111400,93877170,4290,4290,4290,4290,0
|
|
20240709,111300,93877170,4290,4290,4290,4290,4
|
|
20240709,111200,93860010,4290,4290,4290,4290,0
|
|
20240709,111100,93860010,4290,4290,4290,4290,0
|
|
20240709,111000,93860010,4290,4290,4290,4290,0
|
|
20240709,110900,93860010,4290,4290,4290,4290,0
|
|
20240709,110800,93860010,4290,4290,4290,4290,0
|
|
20240709,110700,93860010,4290,4290,4290,4290,0
|
|
20240709,110600,93860010,4290,4290,4290,4290,1
|
|
20240709,110500,93855720,4290,4290,4290,4290,4
|
|
20240709,110400,93838560,4290,4295,4295,4290,10
|
|
20240709,110300,93795655,4300,4300,4300,4300,66
|
|
20240709,110200,93511855,4300,4300,4300,4300,1
|
|
20240709,110100,93507555,4290,4290,4290,4290,0
|
|
20240709,110000,93507555,4290,4290,4290,4290,0
|
|
20240709,105900,93507555,4290,4290,4290,4290,59
|
|
20240709,105800,93254445,4305,4305,4305,4305,1
|
|
20240709,105700,93250140,4275,4275,4275,4275,0
|
|
20240709,105600,93250140,4275,4275,4275,4275,0
|
|
20240709,105500,93250140,4275,4285,4290,4275,807
|
|
20240709,105400,89799190,4290,4290,4290,4290,0
|
|
20240709,105300,89799190,4290,4305,4305,4290,93
|
|
20240709,105200,89399920,4305,4305,4305,4305,1
|
|
20240709,105100,89395615,4290,4295,4295,4290,56
|
|
20240709,105000,89155325,4295,4295,4295,4295,30
|
|
20240709,104900,89026475,4290,4285,4290,4285,59
|
|
20240709,104800,88773585,4275,4275,4275,4275,0
|
|
20240709,104700,88773585,4275,4275,4275,4275,0
|
|
20240709,104600,88773585,4275,4275,4275,4275,0
|
|
20240709,104500,88773585,4275,4295,4295,4275,5354
|
|
20240709,104400,65820000,4295,4315,4315,4295,1592
|
|
20240709,104300,58976410,4315,4315,4315,4315,116
|
|
20240709,104200,58475870,4315,4320,4320,4315,8
|
|
20240709,104100,58441345,4320,4320,4320,4320,2
|
|
20240709,104000,58432705,4320,4320,4320,4320,2
|
|
20240709,103900,58424065,4320,4320,4320,4320,2
|
|
20240709,103800,58415425,4320,4320,4320,4320,2
|
|
20240709,103700,58406785,4320,4320,4320,4320,2
|
|
20240709,103600,58398145,4320,4320,4320,4320,2
|
|
20240709,103500,58389505,4320,4320,4320,4320,2
|
|
20240709,103400,58380865,4320,4320,4320,4320,2
|
|
20240709,103300,58372225,4320,4320,4320,4320,1
|
|
20240709,103200,58367905,4320,4320,4320,4320,2
|
|
20240709,103100,58359265,4320,4320,4320,4320,2
|
|
20240709,103000,58350625,4320,4320,4320,4320,2
|
|
20240709,102900,58341985,4320,4320,4320,4320,2
|
|
20240709,102800,58333345,4315,4315,4315,4315,0
|
|
20240709,102700,58333345,4315,4315,4315,4315,0
|
|
20240709,102600,58333345,4315,4315,4315,4315,112
|
|
20240709,102500,57850065,4320,4320,4320,4320,1
|
|
20240709,102400,57845745,4315,4315,4315,4315,0
|
|
20240709,102300,57845745,4315,4315,4315,4315,0
|
|
20240709,102200,57845745,4315,4315,4315,4315,50
|
|
20240709,102100,57629995,4315,4315,4315,4315,68
|
|
20240709,102000,57336575,4315,4315,4315,4315,1
|
|
20240709,101900,57332260,4315,4315,4315,4315,0
|
|
20240709,101800,57332260,4315,4315,4315,4315,0
|
|
20240709,101700,57332260,4315,4320,4320,4315,58
|
|
20240709,101600,57081985,4320,4320,4320,4320,2
|
|
20240709,101500,57073345,4320,4320,4320,4320,2
|
|
20240709,101400,57064705,4320,4320,4320,4320,2
|
|
20240709,101300,57056065,4320,4320,4320,4320,9
|
|
20240709,101200,57017185,4320,4320,4320,4320,2
|
|
20240709,101100,57008545,4305,4305,4305,4305,0
|
|
20240709,101000,57008545,4305,4305,4305,4305,0
|
|
20240709,100900,57008545,4305,4305,4305,4305,0
|
|
20240709,100800,57008545,4305,4305,4305,4305,251
|
|
20240709,100700,55927990,4305,4305,4305,4305,0
|
|
20240709,100600,55927990,4305,4320,4320,4305,970
|
|
20240709,100500,51750110,4315,4315,4315,4315,1
|
|
20240709,100400,51745795,4315,4315,4315,4315,5
|
|
20240709,100300,51724220,4320,4320,4320,4320,5
|
|
20240709,100200,51702620,4320,4320,4320,4320,2
|
|
20240709,100100,51693980,4320,4320,4320,4320,56
|
|
20240709,100000,51452060,4320,4320,4320,4320,2
|
|
20240709,095900,51443420,4320,4315,4320,4315,494
|
|
20240709,095800,49311805,4315,4315,4315,4315,2
|
|
20240709,095700,49303175,4315,4315,4315,4315,5
|
|
20240709,095600,49281600,4320,4320,4320,4320,1008
|
|
20240709,095500,44927040,4320,4320,4320,4320,1
|
|
20240709,095400,44922720,4320,4320,4320,4320,1
|
|
20240709,095300,44918400,4320,4320,4320,4320,8
|
|
20240709,095200,44883840,4320,4320,4320,4320,0
|
|
20240709,095100,44883840,4320,4320,4320,4320,0
|
|
20240709,095000,44883840,4320,4320,4320,4320,2
|
|
20240709,094900,44875200,4320,4320,4320,4320,8
|
|
20240709,094800,44840640,4320,4320,4320,4320,500
|
|
20240709,094700,42680640,4320,4320,4320,4320,0
|
|
20240709,094600,42680640,4320,4320,4320,4320,8
|
|
20240709,094500,42646080,4315,4315,4315,4315,1
|
|
20240709,094400,42641765,4320,4320,4320,4320,0
|
|
20240709,094300,42641765,4320,4315,4320,4315,139
|
|
20240709,094200,42041975,4315,4320,4320,4315,1212
|
|
20240709,094100,36810480,4335,4335,4335,4335,0
|
|
20240709,094000,36810480,4335,4325,4335,4325,370
|
|
20240709,093900,35209665,4325,4325,4325,4325,1661
|
|
20240709,093800,28025840,4325,4320,4325,4320,1237
|
|
20240709,093700,22681710,4310,4310,4310,4310,0
|
|
20240709,093600,22681710,4310,4310,4310,4310,44
|
|
20240709,093500,22492070,4310,4320,4325,4310,1220
|
|
20240709,093400,17221665,4320,4310,4320,4310,214
|
|
20240709,093300,16298470,4310,4310,4310,4310,5
|
|
20240709,093200,16276920,4315,4315,4315,4315,0
|
|
20240709,093100,16276920,4315,4315,4315,4315,0
|
|
20240709,093000,16276920,4315,4315,4315,4315,10
|
|
20240709,092900,16233770,4310,4305,4310,4305,1032
|
|
20240709,092800,11787665,4300,4300,4300,4300,10
|
|
20240709,092700,11744665,4300,4300,4300,4300,0
|
|
20240709,092600,11744665,4300,4300,4300,4300,1
|
|
20240709,092500,11740365,4305,4305,4305,4305,1
|
|
20240709,092400,11736060,4300,4300,4300,4300,15
|
|
20240709,092300,11671560,4300,4295,4300,4295,286
|
|
20240709,092200,10442135,4280,4280,4280,4280,0
|
|
20240709,092100,10442135,4280,4295,4295,4280,101
|
|
20240709,092000,10009825,4300,4300,4300,4300,1
|
|
20240709,091900,10005525,4300,4300,4300,4300,8
|
|
20240709,091800,9971125,4300,4285,4300,4285,326
|
|
20240709,091700,8574125,4285,4285,4285,4285,0
|
|
20240709,091600,8574125,4285,4285,4285,4285,0
|
|
20240709,091500,8574125,4285,4285,4285,4285,14
|
|
20240709,091400,8514135,4280,4290,4290,4280,258
|
|
20240709,091300,7407595,4300,4300,4300,4300,0
|
|
20240709,091200,7407595,4300,4295,4300,4295,555
|
|
20240709,091100,5023860,4290,4285,4290,4285,212
|
|
20240709,091000,4114920,4285,4290,4290,4285,309
|
|
20240709,090900,2790840,4290,4285,4290,4285,378
|
|
20240709,090800,1171075,4285,4285,4285,4285,0
|
|
20240709,090700,1171075,4285,4285,4285,4285,0
|
|
20240709,090600,1171075,4285,4285,4285,4285,0
|
|
20240709,090500,1171075,4285,4280,4285,4280,6
|
|
20240709,090400,1145390,4280,4285,4285,4280,9
|
|
20240709,090300,1106865,4290,4290,4290,4290,5
|
|
20240709,090200,1085415,4285,4285,4285,4285,45
|
|
20240709,090100,892590,4295,4295,4295,4295,0
|
|
20240709,090000,892590,4295,4270,4295,4270,209
|