631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192800,135161880,4210,4210,4210,4210,2503
|
|
20240715,192700,135161880,4210,4210,4210,4210,0
|
|
20240715,192600,135161880,4210,4210,4210,4210,0
|
|
20240715,192500,135161880,4210,4210,4210,4210,0
|
|
20240715,192400,135161880,4210,4210,4210,4210,0
|
|
20240715,192300,135161880,4210,4210,4210,4210,0
|
|
20240715,192200,135161880,4210,4210,4210,4210,0
|
|
20240715,192100,135161880,4210,4210,4210,4210,0
|
|
20240715,192000,135161880,4210,4210,4210,4210,0
|
|
20240715,191900,135161880,4210,4210,4210,4210,0
|
|
20240715,191800,135161880,4210,4210,4210,4210,0
|
|
20240715,191700,135161880,4210,4210,4210,4210,0
|
|
20240715,191600,135161880,4210,4210,4210,4210,0
|
|
20240715,191500,135161880,4210,4210,4210,4210,0
|
|
20240715,191400,135161880,4210,4210,4210,4210,0
|
|
20240715,191300,135161880,4210,4210,4210,4210,0
|
|
20240715,191200,135161880,4210,4210,4210,4210,0
|
|
20240715,191100,135161880,4210,4210,4210,4210,0
|
|
20240715,191000,135161880,4210,4210,4210,4210,0
|
|
20240715,190900,135161880,4210,4210,4210,4210,0
|
|
20240715,190800,135161880,4210,4210,4210,4210,0
|
|
20240715,190700,135161880,4210,4210,4210,4210,0
|
|
20240715,190600,135161880,4210,4210,4210,4210,0
|
|
20240715,190500,135161880,4210,4210,4210,4210,0
|
|
20240715,190400,135161880,4210,4210,4210,4210,0
|
|
20240715,190300,135161880,4210,4210,4210,4210,0
|
|
20240715,190200,135161880,4210,4210,4210,4210,0
|
|
20240715,190100,135161880,4210,4210,4210,4210,0
|
|
20240715,190000,135161880,4210,4210,4210,4210,0
|
|
20240715,185900,135161880,4210,4210,4210,4210,0
|
|
20240715,185800,135161880,4210,4210,4210,4210,2503
|
|
20240715,185700,135161880,4210,4210,4210,4210,0
|
|
20240715,185600,135161880,4210,4210,4210,4210,0
|
|
20240715,185500,135161880,4210,4210,4210,4210,0
|
|
20240715,185400,135161880,4210,4210,4210,4210,0
|
|
20240715,185300,135161880,4210,4210,4210,4210,0
|
|
20240715,185200,135161880,4210,4210,4210,4210,0
|
|
20240715,185100,135161880,4210,4210,4210,4210,0
|
|
20240715,185000,135161880,4210,4210,4210,4210,0
|
|
20240715,184900,135161880,4210,4210,4210,4210,0
|
|
20240715,184800,135161880,4210,4210,4210,4210,0
|
|
20240715,184700,135161880,4210,4210,4210,4210,0
|
|
20240715,184600,135161880,4210,4210,4210,4210,0
|
|
20240715,184500,135161880,4210,4210,4210,4210,0
|
|
20240715,184400,135161880,4210,4210,4210,4210,0
|
|
20240715,184300,135161880,4210,4210,4210,4210,0
|
|
20240715,184200,135161880,4210,4210,4210,4210,0
|
|
20240715,184100,135161880,4210,4210,4210,4210,0
|
|
20240715,184000,135161880,4210,4210,4210,4210,0
|
|
20240715,183900,135161880,4210,4210,4210,4210,0
|
|
20240715,183800,135161880,4210,4210,4210,4210,0
|
|
20240715,183700,135161880,4210,4210,4210,4210,0
|
|
20240715,183600,135161880,4210,4210,4210,4210,0
|
|
20240715,183500,135161880,4210,4210,4210,4210,0
|
|
20240715,183400,135161880,4210,4210,4210,4210,0
|
|
20240715,183300,135161880,4210,4210,4210,4210,0
|
|
20240715,183200,135161880,4210,4210,4210,4210,0
|
|
20240715,183100,135161880,4210,4210,4210,4210,0
|
|
20240715,183000,135161880,4210,4210,4210,4210,0
|
|
20240715,182900,135161880,4210,4210,4210,4210,0
|
|
20240715,182800,135161880,4210,4210,4210,4210,2503
|
|
20240715,182700,135161880,4210,4210,4210,4210,0
|
|
20240715,182600,135161880,4210,4210,4210,4210,0
|
|
20240715,182500,135161880,4210,4210,4210,4210,0
|
|
20240715,182400,135161880,4210,4210,4210,4210,0
|
|
20240715,182300,135161880,4210,4210,4210,4210,0
|
|
20240715,182200,135161880,4210,4210,4210,4210,0
|
|
20240715,182100,135161880,4210,4210,4210,4210,0
|
|
20240715,182000,135161880,4210,4210,4210,4210,0
|
|
20240715,181900,135161880,4210,4210,4210,4210,0
|
|
20240715,181800,135161880,4210,4210,4210,4210,0
|
|
20240715,181700,135161880,4210,4210,4210,4210,0
|
|
20240715,181600,135161880,4210,4210,4210,4210,0
|
|
20240715,181500,135161880,4210,4210,4210,4210,0
|
|
20240715,181400,135161880,4210,4210,4210,4210,0
|
|
20240715,181300,135161880,4210,4210,4210,4210,0
|
|
20240715,181200,135161880,4210,4210,4210,4210,0
|
|
20240715,181100,135161880,4210,4210,4210,4210,0
|
|
20240715,181000,135161880,4210,4210,4210,4210,0
|
|
20240715,180900,135161880,4210,4210,4210,4210,0
|
|
20240715,180800,135161880,4210,4210,4210,4210,0
|
|
20240715,180700,135161880,4210,4210,4210,4210,0
|
|
20240715,180600,135161880,4210,4210,4210,4210,0
|
|
20240715,180500,135161880,4210,4210,4210,4210,0
|
|
20240715,180400,135161880,4210,4210,4210,4210,0
|
|
20240715,180300,135161880,4210,4210,4210,4210,0
|
|
20240715,180200,135161880,4210,4210,4210,4210,0
|
|
20240715,180100,135161880,4210,4210,4210,4210,0
|
|
20240715,180000,135161880,4210,4210,4210,4210,0
|
|
20240715,175900,135161880,4210,4210,4210,4210,0
|
|
20240715,175800,135161880,4210,4210,4210,4210,2503
|
|
20240715,175700,135161880,4210,4210,4210,4210,0
|
|
20240715,175600,135161880,4210,4210,4210,4210,0
|
|
20240715,175500,135161880,4210,4210,4210,4210,0
|
|
20240715,175400,135161880,4210,4210,4210,4210,0
|
|
20240715,175300,135161880,4210,4210,4210,4210,0
|
|
20240715,175200,135161880,4210,4210,4210,4210,0
|
|
20240715,175100,135161880,4210,4210,4210,4210,0
|
|
20240715,175000,135161880,4210,4210,4210,4210,0
|
|
20240715,174900,135161880,4210,4210,4210,4210,0
|
|
20240715,174800,135161880,4210,4210,4210,4210,0
|
|
20240715,174700,135161880,4210,4210,4210,4210,0
|
|
20240715,174600,135161880,4210,4210,4210,4210,0
|
|
20240715,174500,135161880,4210,4210,4210,4210,0
|
|
20240715,174400,135161880,4210,4210,4210,4210,0
|
|
20240715,174300,135161880,4210,4210,4210,4210,0
|
|
20240715,174200,135161880,4210,4210,4210,4210,0
|
|
20240715,174100,135161880,4210,4210,4210,4210,0
|
|
20240715,174000,135161880,4210,4210,4210,4210,0
|
|
20240715,173900,135161880,4210,4210,4210,4210,0
|
|
20240715,173800,135161880,4210,4210,4210,4210,0
|
|
20240715,173700,135161880,4210,4210,4210,4210,0
|
|
20240715,173600,135161880,4210,4210,4210,4210,0
|
|
20240715,173500,135161880,4210,4210,4210,4210,0
|
|
20240715,173400,135161880,4210,4210,4210,4210,0
|
|
20240715,173300,135161880,4210,4210,4210,4210,0
|
|
20240715,173200,135161880,4210,4210,4210,4210,0
|
|
20240715,173100,135161880,4210,4210,4210,4210,0
|
|
20240715,173000,135161880,4210,4210,4210,4210,0
|
|
20240715,172900,135161880,4210,4210,4210,4210,0
|
|
20240715,172800,135161880,4210,4210,4210,4210,2503
|
|
20240715,172700,135161880,4210,4210,4210,4210,0
|
|
20240715,172600,135161880,4210,4210,4210,4210,0
|
|
20240715,172500,135161880,4210,4210,4210,4210,0
|
|
20240715,172400,135161880,4210,4210,4210,4210,0
|
|
20240715,172300,135161880,4210,4210,4210,4210,0
|
|
20240715,172200,135161880,4210,4210,4210,4210,0
|
|
20240715,172100,135161880,4210,4210,4210,4210,0
|
|
20240715,172000,135161880,4210,4210,4210,4210,0
|
|
20240715,171900,135161880,4210,4210,4210,4210,0
|
|
20240715,171800,135161880,4210,4210,4210,4210,0
|
|
20240715,171700,135161880,4210,4210,4210,4210,0
|
|
20240715,171600,135161880,4210,4210,4210,4210,0
|
|
20240715,171500,135161880,4210,4210,4210,4210,0
|
|
20240715,171400,135161880,4210,4210,4210,4210,0
|
|
20240715,171300,135161880,4210,4210,4210,4210,0
|
|
20240715,171200,135161880,4210,4210,4210,4210,0
|
|
20240715,171100,135161880,4210,4210,4210,4210,0
|
|
20240715,171000,135161880,4210,4210,4210,4210,0
|
|
20240715,170900,135161880,4210,4210,4210,4210,0
|
|
20240715,170800,135161880,4210,4210,4210,4210,0
|
|
20240715,170700,135161880,4210,4210,4210,4210,0
|
|
20240715,170600,135161880,4210,4210,4210,4210,0
|
|
20240715,170500,135161880,4210,4210,4210,4210,0
|
|
20240715,170400,135161880,4210,4210,4210,4210,0
|
|
20240715,170300,135161880,4210,4210,4210,4210,0
|
|
20240715,170200,135161880,4210,4210,4210,4210,0
|
|
20240715,170100,135161880,4210,4210,4210,4210,0
|
|
20240715,170000,135161880,4210,4210,4210,4210,0
|
|
20240715,165900,135161880,4210,4210,4210,4210,0
|
|
20240715,165800,135161880,4210,4210,4210,4210,2503
|
|
20240715,165700,135161880,4210,4210,4210,4210,0
|
|
20240715,165600,135161880,4210,4210,4210,4210,0
|
|
20240715,165500,135161880,4210,4210,4210,4210,0
|
|
20240715,165400,135161880,4210,4210,4210,4210,0
|
|
20240715,165300,135161880,4210,4210,4210,4210,0
|
|
20240715,165200,135161880,4210,4210,4210,4210,0
|
|
20240715,165100,135161880,4210,4210,4210,4210,0
|
|
20240715,165000,135161880,4210,4210,4210,4210,0
|
|
20240715,164900,135161880,4210,4210,4210,4210,0
|
|
20240715,164800,135161880,4210,4210,4210,4210,0
|
|
20240715,164700,135161880,4210,4210,4210,4210,0
|
|
20240715,164600,135161880,4210,4210,4210,4210,0
|
|
20240715,164500,135161880,4210,4210,4210,4210,0
|
|
20240715,164400,135161880,4210,4210,4210,4210,0
|
|
20240715,164300,135161880,4210,4210,4210,4210,0
|
|
20240715,164200,135161880,4210,4210,4210,4210,0
|
|
20240715,164100,135161880,4210,4210,4210,4210,0
|
|
20240715,164000,135161880,4210,4210,4210,4210,0
|
|
20240715,163900,135161880,4210,4210,4210,4210,0
|
|
20240715,163800,135161880,4210,4210,4210,4210,0
|
|
20240715,163700,135161880,4210,4210,4210,4210,0
|
|
20240715,163600,135161880,4210,4210,4210,4210,0
|
|
20240715,163500,135161880,4210,4210,4210,4210,0
|
|
20240715,163400,135161880,4210,4210,4210,4210,0
|
|
20240715,163300,135161880,4210,4210,4210,4210,0
|
|
20240715,163200,135161880,4210,4210,4210,4210,0
|
|
20240715,163100,135161880,4210,4210,4210,4210,0
|
|
20240715,163000,135161880,4210,4210,4210,4210,0
|
|
20240715,162900,135161880,4210,4210,4210,4210,0
|
|
20240715,162800,135161880,4210,4210,4210,4210,2503
|
|
20240715,162700,135161880,4210,4210,4210,4210,0
|
|
20240715,162600,135161880,4210,4210,4210,4210,0
|
|
20240715,162500,135161880,4210,4210,4210,4210,0
|
|
20240715,162400,135161880,4210,4210,4210,4210,0
|
|
20240715,162300,135161880,4210,4210,4210,4210,0
|
|
20240715,162200,135161880,4210,4210,4210,4210,0
|
|
20240715,162100,135161880,4210,4210,4210,4210,0
|
|
20240715,162000,135161880,4210,4210,4210,4210,0
|
|
20240715,161900,135161880,4210,4210,4210,4210,0
|
|
20240715,161800,135161880,4210,4210,4210,4210,0
|
|
20240715,161700,135161880,4210,4210,4210,4210,0
|
|
20240715,161600,135161880,4210,4210,4210,4210,0
|
|
20240715,161500,135161880,4210,4210,4210,4210,0
|
|
20240715,161400,135161880,4210,4210,4210,4210,0
|
|
20240715,161300,135161880,4210,4210,4210,4210,0
|
|
20240715,161200,135161880,4210,4210,4210,4210,0
|
|
20240715,161100,135161880,4210,4210,4210,4210,0
|
|
20240715,161000,135161880,4210,4210,4210,4210,0
|
|
20240715,160900,135161880,4210,4210,4210,4210,0
|
|
20240715,160800,135161880,4210,4210,4210,4210,0
|
|
20240715,160700,135161880,4210,4210,4210,4210,0
|
|
20240715,160600,135161880,4210,4210,4210,4210,0
|
|
20240715,160500,135161880,4210,4210,4210,4210,0
|
|
20240715,160400,135161880,4210,4210,4210,4210,0
|
|
20240715,160300,135161880,4210,4210,4210,4210,0
|
|
20240715,160200,135161880,4210,4210,4210,4210,0
|
|
20240715,160100,135161880,4210,4210,4210,4210,0
|
|
20240715,160000,135161880,4210,4210,4210,4210,0
|
|
20240715,155900,135161880,4210,4210,4210,4210,0
|
|
20240715,155800,135161880,4210,4210,4210,4210,2503
|
|
20240715,155700,135161880,4210,4210,4210,4210,0
|
|
20240715,155600,135161880,4210,4210,4210,4210,0
|
|
20240715,155500,135161880,4210,4210,4210,4210,0
|
|
20240715,155400,135161880,4210,4210,4210,4210,0
|
|
20240715,155300,135161880,4210,4210,4210,4210,0
|
|
20240715,155200,135161880,4210,4210,4210,4210,0
|
|
20240715,155100,135161880,4210,4210,4210,4210,0
|
|
20240715,155000,135161880,4210,4210,4210,4210,0
|
|
20240715,154900,135161880,4210,4210,4210,4210,0
|
|
20240715,154800,135161880,4210,4210,4210,4210,0
|
|
20240715,154700,135161880,4210,4210,4210,4210,0
|
|
20240715,154600,135161880,4210,4210,4210,4210,0
|
|
20240715,154500,135161880,4210,4210,4210,4210,0
|
|
20240715,154400,135161880,4210,4210,4210,4210,0
|
|
20240715,154300,135161880,4210,4210,4210,4210,0
|
|
20240715,154200,135161880,4210,4210,4210,4210,0
|
|
20240715,154100,135161880,4210,4210,4210,4210,0
|
|
20240715,154000,135161880,4210,4210,4210,4210,0
|
|
20240715,153900,135161880,4210,4210,4210,4210,0
|
|
20240715,153800,135161880,4210,4210,4210,4210,0
|
|
20240715,153700,135161880,4210,4210,4210,4210,0
|
|
20240715,153600,135161880,4210,4210,4210,4210,0
|
|
20240715,153500,135161880,4210,4210,4210,4210,0
|
|
20240715,153400,135161880,4210,4210,4210,4210,0
|
|
20240715,153300,135161880,4210,4210,4210,4210,0
|
|
20240715,153200,135161880,4210,4210,4210,4210,0
|
|
20240715,153100,135161880,4210,4210,4210,4210,0
|
|
20240715,153000,135161880,4210,4210,4210,4210,2503
|
|
20240715,152900,124624250,4200,4200,4200,4200,0
|
|
20240715,152800,124624250,4200,4200,4200,4200,0
|
|
20240715,152700,124624250,4200,4200,4200,4200,0
|
|
20240715,152600,124624250,4200,4200,4200,4200,0
|
|
20240715,152500,124624250,4200,4200,4200,4200,0
|
|
20240715,152400,124624250,4200,4200,4200,4200,0
|
|
20240715,152300,124624250,4200,4200,4200,4200,0
|
|
20240715,152200,124624250,4200,4200,4200,4200,0
|
|
20240715,152100,124624250,4200,4200,4200,4200,0
|
|
20240715,152000,124624250,4200,4200,4200,4200,0
|
|
20240715,151900,124624250,4200,4200,4200,4200,44
|
|
20240715,151800,124439450,4200,4190,4200,4190,27
|
|
20240715,151700,124326090,4190,4185,4190,4185,659
|
|
20240715,151600,121567880,4185,4185,4185,4185,0
|
|
20240715,151500,121567880,4185,4190,4190,4185,1805
|
|
20240715,151400,114007755,4195,4195,4195,4195,4
|
|
20240715,151300,113990975,4195,4195,4195,4195,126
|
|
20240715,151200,113462405,4195,4195,4195,4195,24
|
|
20240715,151100,113361725,4200,4200,4200,4200,38
|
|
20240715,151000,113202125,4200,4195,4200,4195,131
|
|
20240715,150900,112652425,4200,4200,4200,4200,304
|
|
20240715,150800,111375625,4200,4200,4200,4200,0
|
|
20240715,150700,111375625,4200,4200,4200,4200,0
|
|
20240715,150600,111375625,4200,4200,4200,4200,100
|
|
20240715,150500,110955625,4200,4200,4200,4200,0
|
|
20240715,150400,110955625,4200,4190,4200,4190,468
|
|
20240715,150300,108992645,4195,4195,4195,4195,90
|
|
20240715,150200,108615095,4195,4190,4195,4190,111
|
|
20240715,150100,108150000,4195,4195,4195,4195,9
|
|
20240715,150000,108112245,4195,4195,4195,4195,0
|
|
20240715,145900,108112245,4195,4195,4195,4195,0
|
|
20240715,145800,108112245,4195,4195,4195,4195,0
|
|
20240715,145700,108112245,4195,4195,4195,4195,0
|
|
20240715,145600,108112245,4195,4195,4195,4195,7
|
|
20240715,145500,108082880,4195,4195,4195,4195,0
|
|
20240715,145400,108082880,4195,4195,4195,4195,0
|
|
20240715,145300,108082880,4195,4190,4195,4190,154
|
|
20240715,145200,107437070,4190,4190,4190,4190,47
|
|
20240715,145100,107240140,4190,4195,4195,4190,8
|
|
20240715,145000,107206595,4195,4195,4195,4195,0
|
|
20240715,144900,107206595,4195,4195,4195,4195,200
|
|
20240715,144800,106367595,4195,4195,4195,4195,0
|
|
20240715,144700,106367595,4195,4195,4195,4195,0
|
|
20240715,144600,106367595,4195,4195,4195,4195,50
|
|
20240715,144500,106157845,4185,4190,4195,4185,700
|
|
20240715,144400,103227460,4190,4190,4190,4190,101
|
|
20240715,144300,102804270,4190,4190,4190,4190,20
|
|
20240715,144200,102720470,4195,4195,4195,4195,0
|
|
20240715,144100,102720470,4195,4190,4195,4190,102
|
|
20240715,144000,102293080,4195,4195,4195,4195,0
|
|
20240715,143900,102293080,4195,4195,4195,4195,0
|
|
20240715,143800,102293080,4195,4195,4195,4195,0
|
|
20240715,143700,102293080,4195,4195,4195,4180,302
|
|
20240715,143600,101030690,4180,4180,4180,4180,990
|
|
20240715,143500,96892490,4175,4175,4175,4175,0
|
|
20240715,143400,96892490,4175,4180,4180,4175,210
|
|
20240715,143300,96015690,4180,4180,4180,4180,0
|
|
20240715,143200,96015690,4180,4180,4180,4180,0
|
|
20240715,143100,96015690,4180,4180,4180,4180,0
|
|
20240715,143000,96015690,4180,4180,4180,4180,258
|
|
20240715,142900,94937250,4185,4185,4185,4185,200
|
|
20240715,142800,94100250,4195,4190,4195,4190,15
|
|
20240715,142700,94037395,4180,4180,4180,4180,0
|
|
20240715,142600,94037395,4180,4185,4190,4180,613
|
|
20240715,142500,91469305,4185,4185,4185,4185,0
|
|
20240715,142400,91469305,4185,4185,4185,4185,0
|
|
20240715,142300,91469305,4185,4185,4185,4185,0
|
|
20240715,142200,91469305,4185,4185,4185,4185,0
|
|
20240715,142100,91469305,4185,4185,4185,4185,0
|
|
20240715,142000,91469305,4185,4185,4185,4185,43
|
|
20240715,141900,91289350,4190,4190,4190,4190,0
|
|
20240715,141800,91289350,4190,4190,4190,4190,0
|
|
20240715,141700,91289350,4190,4190,4190,4190,0
|
|
20240715,141600,91289350,4190,4190,4190,4190,0
|
|
20240715,141500,91289350,4190,4190,4190,4190,0
|
|
20240715,141400,91289350,4190,4190,4190,4190,0
|
|
20240715,141300,91289350,4190,4190,4190,4190,0
|
|
20240715,141200,91289350,4190,4190,4190,4190,0
|
|
20240715,141100,91289350,4190,4190,4190,4190,0
|
|
20240715,141000,91289350,4190,4190,4190,4190,4
|
|
20240715,140900,91272590,4195,4195,4195,4195,0
|
|
20240715,140800,91272590,4195,4195,4195,4195,0
|
|
20240715,140700,91272590,4195,4195,4195,4195,0
|
|
20240715,140600,91272590,4195,4195,4195,4195,0
|
|
20240715,140500,91272590,4195,4195,4195,4195,0
|
|
20240715,140400,91272590,4195,4195,4195,4195,1
|
|
20240715,140300,91268395,4195,4195,4195,4195,0
|
|
20240715,140200,91268395,4195,4195,4195,4195,0
|
|
20240715,140100,91268395,4195,4195,4195,4195,0
|
|
20240715,140000,91268395,4195,4195,4195,4195,0
|
|
20240715,135900,91268395,4195,4195,4195,4195,0
|
|
20240715,135800,91268395,4195,4195,4195,4195,0
|
|
20240715,135700,91268395,4195,4195,4195,4195,0
|
|
20240715,135600,91268395,4195,4195,4195,4195,0
|
|
20240715,135500,91268395,4195,4195,4195,4195,0
|
|
20240715,135400,91268395,4195,4195,4195,4195,0
|
|
20240715,135300,91268395,4195,4195,4195,4195,0
|
|
20240715,135200,91268395,4195,4195,4195,4195,0
|
|
20240715,135100,91268395,4195,4195,4195,4195,0
|
|
20240715,135000,91268395,4195,4195,4195,4195,0
|
|
20240715,134900,91268395,4195,4195,4195,4195,0
|
|
20240715,134800,91268395,4195,4195,4195,4195,1
|
|
20240715,134700,91264200,4180,4180,4180,4180,0
|
|
20240715,134600,91264200,4180,4180,4180,4180,0
|
|
20240715,134500,91264200,4180,4185,4185,4180,100
|
|
20240715,134400,90846130,4185,4185,4185,4185,0
|
|
20240715,134300,90846130,4185,4190,4190,4185,13
|
|
20240715,134200,90791715,4195,4195,4195,4195,0
|
|
20240715,134100,90791715,4195,4195,4195,4195,0
|
|
20240715,134000,90791715,4195,4195,4195,4195,0
|
|
20240715,133900,90791715,4195,4195,4195,4195,0
|
|
20240715,133800,90791715,4195,4195,4195,4195,100
|
|
20240715,133700,90372215,4195,4195,4195,4195,9
|
|
20240715,133600,90334460,4195,4195,4195,4195,0
|
|
20240715,133500,90334460,4195,4195,4195,4195,0
|
|
20240715,133400,90334460,4195,4195,4195,4195,0
|
|
20240715,133300,90334460,4195,4195,4195,4195,0
|
|
20240715,133200,90334460,4195,4195,4195,4195,7
|
|
20240715,133100,90305095,4195,4195,4195,4195,0
|
|
20240715,133000,90305095,4195,4195,4195,4195,0
|
|
20240715,132900,90305095,4195,4195,4195,4195,0
|
|
20240715,132800,90305095,4195,4195,4195,4195,0
|
|
20240715,132700,90305095,4195,4195,4195,4195,0
|
|
20240715,132600,90305095,4195,4195,4195,4195,0
|
|
20240715,132500,90305095,4195,4195,4195,4195,0
|
|
20240715,132400,90305095,4195,4195,4195,4195,1
|
|
20240715,132300,90300900,4170,4170,4170,4170,1926
|
|
20240715,132200,82269480,4175,4180,4180,4175,1100
|
|
20240715,132100,77675870,4195,4195,4195,4195,0
|
|
20240715,132000,77675870,4195,4195,4195,4195,0
|
|
20240715,131900,77675870,4195,4195,4195,4195,0
|
|
20240715,131800,77675870,4195,4195,4195,4195,0
|
|
20240715,131700,77675870,4195,4195,4195,4195,0
|
|
20240715,131600,77675870,4195,4195,4195,4195,0
|
|
20240715,131500,77675870,4195,4195,4195,4195,0
|
|
20240715,131400,77675870,4195,4195,4195,4195,0
|
|
20240715,131300,77675870,4195,4195,4195,4195,160
|
|
20240715,131200,77004670,4185,4185,4185,4185,189
|
|
20240715,131100,76213705,4195,4195,4195,4195,0
|
|
20240715,131000,76213705,4195,4195,4195,4195,0
|
|
20240715,130900,76213705,4195,4195,4195,4195,0
|
|
20240715,130800,76213705,4195,4195,4195,4195,0
|
|
20240715,130700,76213705,4195,4195,4195,4195,0
|
|
20240715,130600,76213705,4195,4195,4195,4195,0
|
|
20240715,130500,76213705,4195,4195,4195,4195,0
|
|
20240715,130400,76213705,4195,4195,4195,4195,1
|
|
20240715,130300,76209510,4185,4185,4185,4185,0
|
|
20240715,130200,76209510,4185,4185,4185,4185,0
|
|
20240715,130100,76209510,4185,4185,4185,4185,0
|
|
20240715,130000,76209510,4185,4185,4185,4185,0
|
|
20240715,125900,76209510,4185,4185,4185,4185,145
|
|
20240715,125800,75602685,4190,4190,4190,4190,0
|
|
20240715,125700,75602685,4190,4190,4190,4190,0
|
|
20240715,125600,75602685,4190,4190,4190,4190,0
|
|
20240715,125500,75602685,4190,4190,4190,4190,45
|
|
20240715,125400,75414135,4195,4195,4195,4195,0
|
|
20240715,125300,75414135,4195,4195,4195,4195,0
|
|
20240715,125200,75414135,4195,4195,4195,4195,0
|
|
20240715,125100,75414135,4195,4195,4195,4195,0
|
|
20240715,125000,75414135,4195,4195,4195,4195,0
|
|
20240715,124900,75414135,4195,4195,4195,4195,6
|
|
20240715,124800,75388965,4190,4190,4190,4190,350
|
|
20240715,124700,73922465,4190,4190,4190,4190,0
|
|
20240715,124600,73922465,4190,4190,4190,4190,0
|
|
20240715,124500,73922465,4190,4190,4190,4190,0
|
|
20240715,124400,73922465,4190,4185,4190,4185,1275
|
|
20240715,124300,68580440,4185,4185,4185,4185,50
|
|
20240715,124200,68371190,4185,4185,4185,4185,0
|
|
20240715,124100,68371190,4185,4185,4185,4185,0
|
|
20240715,124000,68371190,4185,4185,4185,4185,0
|
|
20240715,123900,68371190,4185,4185,4185,4185,0
|
|
20240715,123800,68371190,4185,4185,4185,4185,5
|
|
20240715,123700,68350265,4190,4190,4190,4190,0
|
|
20240715,123600,68350265,4190,4190,4190,4190,0
|
|
20240715,123500,68350265,4190,4190,4190,4190,0
|
|
20240715,123400,68350265,4190,4190,4190,4190,0
|
|
20240715,123300,68350265,4190,4190,4190,4190,1
|
|
20240715,123200,68346075,4190,4190,4190,4190,0
|
|
20240715,123100,68346075,4190,4190,4190,4190,0
|
|
20240715,123000,68346075,4190,4190,4190,4190,0
|
|
20240715,122900,68346075,4190,4190,4190,4190,0
|
|
20240715,122800,68346075,4190,4190,4190,4190,0
|
|
20240715,122700,68346075,4190,4190,4190,4190,0
|
|
20240715,122600,68346075,4190,4190,4190,4190,0
|
|
20240715,122500,68346075,4190,4190,4190,4190,0
|
|
20240715,122400,68346075,4190,4190,4190,4190,0
|
|
20240715,122300,68346075,4190,4190,4190,4190,1
|
|
20240715,122200,68341885,4175,4175,4175,4175,0
|
|
20240715,122100,68341885,4175,4175,4175,4175,0
|
|
20240715,122000,68341885,4175,4175,4175,4175,0
|
|
20240715,121900,68341885,4175,4175,4175,4175,0
|
|
20240715,121800,68341885,4175,4175,4175,4175,0
|
|
20240715,121700,68341885,4175,4175,4175,4175,30
|
|
20240715,121600,68216635,4190,4190,4190,4190,0
|
|
20240715,121500,68216635,4190,4190,4190,4190,3
|
|
20240715,121400,68204065,4190,4190,4190,4190,0
|
|
20240715,121300,68204065,4190,4190,4190,4190,0
|
|
20240715,121200,68204065,4190,4190,4190,4190,0
|
|
20240715,121100,68204065,4190,4190,4190,4190,0
|
|
20240715,121000,68204065,4190,4190,4190,4190,0
|
|
20240715,120900,68204065,4190,4190,4190,4190,0
|
|
20240715,120800,68204065,4190,4190,4190,4190,0
|
|
20240715,120700,68204065,4190,4190,4190,4190,300
|
|
20240715,120600,66947065,4190,4180,4190,4180,33
|
|
20240715,120500,66809055,4180,4180,4180,4180,190
|
|
20240715,120400,66014855,4170,4170,4170,4170,0
|
|
20240715,120300,66014855,4170,4170,4170,4170,468
|
|
20240715,120200,64063295,4170,4170,4170,4170,0
|
|
20240715,120100,64063295,4170,4170,4170,4170,0
|
|
20240715,120000,64063295,4170,4170,4170,4170,0
|
|
20240715,115900,64063295,4170,4170,4170,4170,0
|
|
20240715,115800,64063295,4170,4170,4170,4170,0
|
|
20240715,115700,64063295,4170,4170,4170,4170,0
|
|
20240715,115600,64063295,4170,4170,4170,4170,0
|
|
20240715,115500,64063295,4170,4170,4170,4170,72
|
|
20240715,115400,63763055,4165,4165,4165,4165,0
|
|
20240715,115300,63763055,4165,4165,4165,4165,0
|
|
20240715,115200,63763055,4165,4170,4170,4165,2000
|
|
20240715,115100,55433005,4170,4170,4170,4170,0
|
|
20240715,115000,55433005,4170,4170,4170,4170,121
|
|
20240715,114900,54928435,4170,4170,4170,4170,0
|
|
20240715,114800,54928435,4170,4170,4170,4170,0
|
|
20240715,114700,54928435,4170,4170,4170,4170,0
|
|
20240715,114600,54928435,4170,4175,4175,4170,500
|
|
20240715,114500,52842115,4175,4175,4175,4175,0
|
|
20240715,114400,52842115,4175,4175,4175,4175,0
|
|
20240715,114300,52842115,4175,4175,4175,4175,0
|
|
20240715,114200,52842115,4175,4175,4175,4175,0
|
|
20240715,114100,52842115,4175,4175,4175,4175,0
|
|
20240715,114000,52842115,4175,4175,4175,4175,100
|
|
20240715,113900,52424615,4175,4175,4175,4175,0
|
|
20240715,113800,52424615,4175,4175,4175,4175,0
|
|
20240715,113700,52424615,4175,4175,4175,4175,0
|
|
20240715,113600,52424615,4175,4175,4175,4175,0
|
|
20240715,113500,52424615,4175,4180,4180,4175,110
|
|
20240715,113400,51965260,4180,4180,4180,4180,0
|
|
20240715,113300,51965260,4180,4180,4180,4180,0
|
|
20240715,113200,51965260,4180,4180,4180,4180,0
|
|
20240715,113100,51965260,4180,4180,4180,4180,0
|
|
20240715,113000,51965260,4180,4180,4180,4180,0
|
|
20240715,112900,51965260,4180,4180,4180,4180,4
|
|
20240715,112800,51948540,4190,4190,4190,4190,0
|
|
20240715,112700,51948540,4190,4190,4190,4190,0
|
|
20240715,112600,51948540,4190,4190,4190,4190,0
|
|
20240715,112500,51948540,4190,4190,4190,4190,0
|
|
20240715,112400,51948540,4190,4190,4190,4190,0
|
|
20240715,112300,51948540,4190,4190,4190,4190,0
|
|
20240715,112200,51948540,4190,4190,4190,4190,0
|
|
20240715,112100,51948540,4190,4190,4190,4190,9
|
|
20240715,112000,51910830,4190,4190,4190,4190,38
|
|
20240715,111900,51751610,4190,4190,4190,4190,0
|
|
20240715,111800,51751610,4190,4190,4190,4190,4
|
|
20240715,111700,51734850,4190,4190,4190,4190,0
|
|
20240715,111600,51734850,4190,4190,4190,4190,50
|
|
20240715,111500,51525350,4170,4170,4170,4170,0
|
|
20240715,111400,51525350,4170,4170,4170,4170,0
|
|
20240715,111300,51525350,4170,4170,4170,4170,263
|
|
20240715,111200,50428640,4170,4170,4170,4170,0
|
|
20240715,111100,50428640,4170,4170,4170,4170,0
|
|
20240715,111000,50428640,4170,4170,4170,4170,30
|
|
20240715,110900,50303540,4170,4170,4170,4170,0
|
|
20240715,110800,50303540,4170,4170,4170,4170,200
|
|
20240715,110700,49469540,4190,4190,4190,4190,0
|
|
20240715,110600,49469540,4190,4190,4190,4190,1
|
|
20240715,110500,49465350,4165,4165,4165,4165,0
|
|
20240715,110400,49465350,4165,4165,4165,4165,0
|
|
20240715,110300,49465350,4165,4165,4165,4165,0
|
|
20240715,110200,49465350,4165,4165,4165,4165,0
|
|
20240715,110100,49465350,4165,4165,4165,4165,102
|
|
20240715,110000,49040520,4165,4165,4165,4165,0
|
|
20240715,105900,49040520,4165,4165,4165,4165,0
|
|
20240715,105800,49040520,4165,4165,4165,4165,0
|
|
20240715,105700,49040520,4165,4165,4165,4165,0
|
|
20240715,105600,49040520,4165,4165,4165,4165,0
|
|
20240715,105500,49040520,4165,4165,4165,4165,501
|
|
20240715,105400,46953855,4190,4190,4190,4190,1
|
|
20240715,105300,46949665,4165,4165,4165,4165,0
|
|
20240715,105200,46949665,4165,4165,4165,4165,0
|
|
20240715,105100,46949665,4165,4170,4170,4165,1636
|
|
20240715,105000,40129665,4170,4175,4175,4170,737
|
|
20240715,104900,37053815,4190,4190,4190,4190,0
|
|
20240715,104800,37053815,4190,4190,4190,4190,10
|
|
20240715,104700,37011915,4180,4180,4180,4180,0
|
|
20240715,104600,37011915,4180,4180,4180,4180,43
|
|
20240715,104500,36832175,4175,4175,4175,4175,1800
|
|
20240715,104400,29317175,4190,4190,4190,4190,0
|
|
20240715,104300,29317175,4190,4190,4190,4190,0
|
|
20240715,104200,29317175,4190,4190,4190,4190,0
|
|
20240715,104100,29317175,4190,4190,4190,4190,0
|
|
20240715,104000,29317175,4190,4190,4190,4190,0
|
|
20240715,103900,29317175,4190,4190,4190,4190,0
|
|
20240715,103800,29317175,4190,4190,4190,4190,0
|
|
20240715,103700,29317175,4190,4185,4190,4185,6
|
|
20240715,103600,29292060,4185,4175,4185,4175,238
|
|
20240715,103500,28297460,4175,4175,4175,4175,2017
|
|
20240715,103400,19876485,4190,4190,4190,4190,0
|
|
20240715,103300,19876485,4190,4190,4190,4190,1
|
|
20240715,103200,19872295,4190,4175,4190,4170,1720
|
|
20240715,103100,12698575,4180,4180,4180,4180,0
|
|
20240715,103000,12698575,4180,4180,4180,4180,0
|
|
20240715,102900,12698575,4180,4180,4180,4180,0
|
|
20240715,102800,12698575,4180,4180,4180,4180,1
|
|
20240715,102700,12694395,4190,4190,4190,4190,0
|
|
20240715,102600,12694395,4190,4190,4190,4190,0
|
|
20240715,102500,12694395,4190,4190,4190,4190,0
|
|
20240715,102400,12694395,4190,4190,4190,4190,0
|
|
20240715,102300,12694395,4190,4190,4190,4190,0
|
|
20240715,102200,12694395,4190,4190,4190,4190,0
|
|
20240715,102100,12694395,4190,4175,4190,4175,191
|
|
20240715,102000,11896880,4190,4190,4190,4190,0
|
|
20240715,101900,11896880,4190,4170,4190,4170,157
|
|
20240715,101800,11242070,4170,4170,4170,4170,33
|
|
20240715,101700,11104460,4190,4190,4190,4190,0
|
|
20240715,101600,11104460,4190,4190,4190,4190,0
|
|
20240715,101500,11104460,4190,4190,4190,4190,0
|
|
20240715,101400,11104460,4190,4170,4190,4170,360
|
|
20240715,101300,9603060,4170,4170,4170,4170,0
|
|
20240715,101200,9603060,4170,4170,4170,4170,2
|
|
20240715,101100,9594720,4170,4175,4175,4170,136
|
|
20240715,101000,9027590,4190,4190,4190,4190,1
|
|
20240715,100900,9023400,4190,4190,4190,4190,0
|
|
20240715,100800,9023400,4190,4190,4190,4190,0
|
|
20240715,100700,9023400,4190,4190,4190,4170,107
|
|
20240715,100600,8577070,4190,4190,4190,4190,5
|
|
20240715,100500,8556120,4190,4190,4190,4190,12
|
|
20240715,100400,8505840,4190,4190,4190,4190,1
|
|
20240715,100300,8501650,4190,4190,4190,4190,1
|
|
20240715,100200,8497460,4190,4190,4190,4190,0
|
|
20240715,100100,8497460,4190,4190,4190,4190,4
|
|
20240715,100000,8480700,4190,4190,4190,4190,0
|
|
20240715,095900,8480700,4190,4190,4190,4190,0
|
|
20240715,095800,8480700,4190,4190,4190,4190,40
|
|
20240715,095700,8313100,4190,4190,4190,4190,0
|
|
20240715,095600,8313100,4190,4190,4190,4190,6
|
|
20240715,095500,8287960,4190,4175,4190,4175,262
|
|
20240715,095400,7194080,4185,4185,4185,4185,1
|
|
20240715,095300,7189895,4195,4195,4195,4195,1
|
|
20240715,095200,7185700,4195,4195,4195,4195,5
|
|
20240715,095100,7164725,4195,4185,4195,4175,592
|
|
20240715,095000,4690945,4185,4185,4185,4185,1
|
|
20240715,094900,4686760,4195,4200,4200,4180,17
|
|
20240715,094800,4615590,4200,4200,4200,4200,0
|
|
20240715,094700,4615590,4200,4200,4200,4200,0
|
|
20240715,094600,4615590,4200,4200,4200,4200,0
|
|
20240715,094500,4615590,4200,4200,4200,4200,0
|
|
20240715,094400,4615590,4200,4200,4200,4200,0
|
|
20240715,094300,4615590,4200,4200,4200,4200,0
|
|
20240715,094200,4615590,4200,4200,4200,4200,0
|
|
20240715,094100,4615590,4200,4200,4200,4200,1
|
|
20240715,094000,4611390,4180,4180,4180,4180,265
|
|
20240715,093900,3503690,4200,4200,4200,4200,0
|
|
20240715,093800,3503690,4200,4200,4200,4200,0
|
|
20240715,093700,3503690,4200,4200,4200,4200,0
|
|
20240715,093600,3503690,4200,4200,4200,4200,0
|
|
20240715,093500,3503690,4200,4200,4200,4200,0
|
|
20240715,093400,3503690,4200,4200,4200,4200,0
|
|
20240715,093300,3503690,4200,4200,4200,4200,1
|
|
20240715,093200,3499490,4205,4205,4205,4205,0
|
|
20240715,093100,3499490,4205,4205,4205,4205,0
|
|
20240715,093000,3499490,4205,4205,4205,4205,0
|
|
20240715,092900,3499490,4205,4205,4205,4205,207
|
|
20240715,092800,2629055,4205,4205,4205,4205,0
|
|
20240715,092700,2629055,4205,4205,4205,4205,0
|
|
20240715,092600,2629055,4205,4205,4205,4205,0
|
|
20240715,092500,2629055,4205,4205,4205,4205,0
|
|
20240715,092400,2629055,4205,4205,4205,4205,0
|
|
20240715,092300,2629055,4205,4205,4205,4205,2
|
|
20240715,092200,2620645,4205,4205,4205,4205,0
|
|
20240715,092100,2620645,4205,4205,4205,4205,0
|
|
20240715,092000,2620645,4205,4205,4205,4205,0
|
|
20240715,091900,2620645,4205,4205,4205,4205,3
|
|
20240715,091800,2608030,4210,4210,4210,4210,0
|
|
20240715,091700,2608030,4210,4210,4210,4210,0
|
|
20240715,091600,2608030,4210,4210,4210,4210,0
|
|
20240715,091500,2608030,4210,4210,4210,4210,1
|
|
20240715,091400,2603820,4175,4210,4210,4175,340
|
|
20240715,091300,1182710,4190,4190,4190,4190,2
|
|
20240715,091200,1174330,4210,4210,4210,4210,4
|
|
20240715,091100,1157490,4215,4215,4215,4215,22
|
|
20240715,091000,1064760,4185,4190,4190,4185,198
|
|
20240715,090900,236035,4190,4190,4190,4190,1
|
|
20240715,090800,231845,4215,4215,4215,4215,0
|
|
20240715,090700,231845,4215,4215,4215,4215,30
|
|
20240715,090600,105395,4225,4225,4225,4225,0
|
|
20240715,090500,105395,4225,4225,4225,4225,0
|
|
20240715,090400,105395,4225,4225,4225,4225,0
|
|
20240715,090300,105395,4225,4225,4225,4225,0
|
|
20240715,090200,105395,4225,4225,4225,4225,0
|
|
20240715,090100,105395,4225,4210,4225,4210,25
|
|
20240715,090000,0,4210,4210,4210,4210,0
|