632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192900,120128010,4220,4220,4220,4220,685
|
|
20240716,192800,120128010,4220,4220,4220,4220,0
|
|
20240716,192700,120128010,4220,4220,4220,4220,0
|
|
20240716,192600,120128010,4220,4220,4220,4220,0
|
|
20240716,192500,120128010,4220,4220,4220,4220,0
|
|
20240716,192400,120128010,4220,4220,4220,4220,0
|
|
20240716,192300,120128010,4220,4220,4220,4220,0
|
|
20240716,192200,120128010,4220,4220,4220,4220,0
|
|
20240716,192100,120128010,4220,4220,4220,4220,0
|
|
20240716,192000,120128010,4220,4220,4220,4220,0
|
|
20240716,191900,120128010,4220,4220,4220,4220,0
|
|
20240716,191800,120128010,4220,4220,4220,4220,0
|
|
20240716,191700,120128010,4220,4220,4220,4220,0
|
|
20240716,191600,120128010,4220,4220,4220,4220,0
|
|
20240716,191500,120128010,4220,4220,4220,4220,0
|
|
20240716,191400,120128010,4220,4220,4220,4220,0
|
|
20240716,191300,120128010,4220,4220,4220,4220,0
|
|
20240716,191200,120128010,4220,4220,4220,4220,0
|
|
20240716,191100,120128010,4220,4220,4220,4220,0
|
|
20240716,191000,120128010,4220,4220,4220,4220,0
|
|
20240716,190900,120128010,4220,4220,4220,4220,0
|
|
20240716,190800,120128010,4220,4220,4220,4220,0
|
|
20240716,190700,120128010,4220,4220,4220,4220,0
|
|
20240716,190600,120128010,4220,4220,4220,4220,0
|
|
20240716,190500,120128010,4220,4220,4220,4220,0
|
|
20240716,190400,120128010,4220,4220,4220,4220,0
|
|
20240716,190300,120128010,4220,4220,4220,4220,0
|
|
20240716,190200,120128010,4220,4220,4220,4220,0
|
|
20240716,190100,120128010,4220,4220,4220,4220,0
|
|
20240716,190000,120128010,4220,4220,4220,4220,0
|
|
20240716,185900,120128010,4220,4220,4220,4220,685
|
|
20240716,185800,120128010,4220,4220,4220,4220,0
|
|
20240716,185700,120128010,4220,4220,4220,4220,0
|
|
20240716,185600,120128010,4220,4220,4220,4220,0
|
|
20240716,185500,120128010,4220,4220,4220,4220,0
|
|
20240716,185400,120128010,4220,4220,4220,4220,0
|
|
20240716,185300,120128010,4220,4220,4220,4220,0
|
|
20240716,185200,120128010,4220,4220,4220,4220,0
|
|
20240716,185100,120128010,4220,4220,4220,4220,0
|
|
20240716,185000,120128010,4220,4220,4220,4220,0
|
|
20240716,184900,120128010,4220,4220,4220,4220,0
|
|
20240716,184800,120128010,4220,4220,4220,4220,0
|
|
20240716,184700,120128010,4220,4220,4220,4220,0
|
|
20240716,184600,120128010,4220,4220,4220,4220,0
|
|
20240716,184500,120128010,4220,4220,4220,4220,0
|
|
20240716,184400,120128010,4220,4220,4220,4220,0
|
|
20240716,184300,120128010,4220,4220,4220,4220,0
|
|
20240716,184200,120128010,4220,4220,4220,4220,0
|
|
20240716,184100,120128010,4220,4220,4220,4220,0
|
|
20240716,184000,120128010,4220,4220,4220,4220,0
|
|
20240716,183900,120128010,4220,4220,4220,4220,0
|
|
20240716,183800,120128010,4220,4220,4220,4220,0
|
|
20240716,183700,120128010,4220,4220,4220,4220,0
|
|
20240716,183600,120128010,4220,4220,4220,4220,0
|
|
20240716,183500,120128010,4220,4220,4220,4220,0
|
|
20240716,183400,120128010,4220,4220,4220,4220,0
|
|
20240716,183300,120128010,4220,4220,4220,4220,0
|
|
20240716,183200,120128010,4220,4220,4220,4220,0
|
|
20240716,183100,120128010,4220,4220,4220,4220,0
|
|
20240716,183000,120128010,4220,4220,4220,4220,0
|
|
20240716,182900,120128010,4220,4220,4220,4220,685
|
|
20240716,182800,120128010,4220,4220,4220,4220,0
|
|
20240716,182700,120128010,4220,4220,4220,4220,0
|
|
20240716,182600,120128010,4220,4220,4220,4220,0
|
|
20240716,182500,120128010,4220,4220,4220,4220,0
|
|
20240716,182400,120128010,4220,4220,4220,4220,0
|
|
20240716,182300,120128010,4220,4220,4220,4220,0
|
|
20240716,182200,120128010,4220,4220,4220,4220,0
|
|
20240716,182100,120128010,4220,4220,4220,4220,0
|
|
20240716,182000,120128010,4220,4220,4220,4220,0
|
|
20240716,181900,120128010,4220,4220,4220,4220,0
|
|
20240716,181800,120128010,4220,4220,4220,4220,0
|
|
20240716,181700,120128010,4220,4220,4220,4220,0
|
|
20240716,181600,120128010,4220,4220,4220,4220,0
|
|
20240716,181500,120128010,4220,4220,4220,4220,0
|
|
20240716,181400,120128010,4220,4220,4220,4220,0
|
|
20240716,181300,120128010,4220,4220,4220,4220,0
|
|
20240716,181200,120128010,4220,4220,4220,4220,0
|
|
20240716,181100,120128010,4220,4220,4220,4220,0
|
|
20240716,181000,120128010,4220,4220,4220,4220,0
|
|
20240716,180900,120128010,4220,4220,4220,4220,0
|
|
20240716,180800,120128010,4220,4220,4220,4220,0
|
|
20240716,180700,120128010,4220,4220,4220,4220,0
|
|
20240716,180600,120128010,4220,4220,4220,4220,0
|
|
20240716,180500,120128010,4220,4220,4220,4220,0
|
|
20240716,180400,120128010,4220,4220,4220,4220,0
|
|
20240716,180300,120128010,4220,4220,4220,4220,0
|
|
20240716,180200,120128010,4220,4220,4220,4220,0
|
|
20240716,180100,120128010,4220,4220,4220,4220,0
|
|
20240716,180000,120128010,4220,4220,4220,4220,0
|
|
20240716,175900,120128010,4220,4220,4220,4220,685
|
|
20240716,175800,120128010,4220,4220,4220,4220,0
|
|
20240716,175700,120128010,4220,4220,4220,4220,0
|
|
20240716,175600,120128010,4220,4220,4220,4220,0
|
|
20240716,175500,120128010,4220,4220,4220,4220,0
|
|
20240716,175400,120128010,4220,4220,4220,4220,0
|
|
20240716,175300,120128010,4220,4220,4220,4220,0
|
|
20240716,175200,120128010,4220,4220,4220,4220,0
|
|
20240716,175100,120128010,4220,4220,4220,4220,0
|
|
20240716,175000,120128010,4220,4220,4220,4220,0
|
|
20240716,174900,120128010,4220,4220,4220,4220,0
|
|
20240716,174800,120128010,4220,4220,4220,4220,0
|
|
20240716,174700,120128010,4220,4220,4220,4220,0
|
|
20240716,174600,120128010,4220,4220,4220,4220,0
|
|
20240716,174500,120128010,4220,4220,4220,4220,0
|
|
20240716,174400,120128010,4220,4220,4220,4220,0
|
|
20240716,174300,120128010,4220,4220,4220,4220,0
|
|
20240716,174200,120128010,4220,4220,4220,4220,0
|
|
20240716,174100,120128010,4220,4220,4220,4220,0
|
|
20240716,174000,120128010,4220,4220,4220,4220,0
|
|
20240716,173900,120128010,4220,4220,4220,4220,0
|
|
20240716,173800,120128010,4220,4220,4220,4220,0
|
|
20240716,173700,120128010,4220,4220,4220,4220,0
|
|
20240716,173600,120128010,4220,4220,4220,4220,0
|
|
20240716,173500,120128010,4220,4220,4220,4220,0
|
|
20240716,173400,120128010,4220,4220,4220,4220,0
|
|
20240716,173300,120128010,4220,4220,4220,4220,0
|
|
20240716,173200,120128010,4220,4220,4220,4220,0
|
|
20240716,173100,120128010,4220,4220,4220,4220,0
|
|
20240716,173000,120128010,4220,4220,4220,4220,0
|
|
20240716,172900,120128010,4220,4220,4220,4220,685
|
|
20240716,172800,120128010,4220,4220,4220,4220,0
|
|
20240716,172700,120128010,4220,4220,4220,4220,0
|
|
20240716,172600,120128010,4220,4220,4220,4220,0
|
|
20240716,172500,120128010,4220,4220,4220,4220,0
|
|
20240716,172400,120128010,4220,4220,4220,4220,0
|
|
20240716,172300,120128010,4220,4220,4220,4220,0
|
|
20240716,172200,120128010,4220,4220,4220,4220,0
|
|
20240716,172100,120128010,4220,4220,4220,4220,0
|
|
20240716,172000,120128010,4220,4220,4220,4220,0
|
|
20240716,171900,120128010,4220,4220,4220,4220,0
|
|
20240716,171800,120128010,4220,4220,4220,4220,0
|
|
20240716,171700,120128010,4220,4220,4220,4220,0
|
|
20240716,171600,120128010,4220,4220,4220,4220,0
|
|
20240716,171500,120128010,4220,4220,4220,4220,0
|
|
20240716,171400,120128010,4220,4220,4220,4220,0
|
|
20240716,171300,120128010,4220,4220,4220,4220,0
|
|
20240716,171200,120128010,4220,4220,4220,4220,0
|
|
20240716,171100,120128010,4220,4220,4220,4220,0
|
|
20240716,171000,120128010,4220,4220,4220,4220,0
|
|
20240716,170900,120128010,4220,4220,4220,4220,0
|
|
20240716,170800,120128010,4220,4220,4220,4220,0
|
|
20240716,170700,120128010,4220,4220,4220,4220,0
|
|
20240716,170600,120128010,4220,4220,4220,4220,0
|
|
20240716,170500,120128010,4220,4220,4220,4220,0
|
|
20240716,170400,120128010,4220,4220,4220,4220,0
|
|
20240716,170300,120128010,4220,4220,4220,4220,0
|
|
20240716,170200,120128010,4220,4220,4220,4220,0
|
|
20240716,170100,120128010,4220,4220,4220,4220,0
|
|
20240716,170000,120128010,4220,4220,4220,4220,0
|
|
20240716,165900,120128010,4220,4220,4220,4220,685
|
|
20240716,165800,120128010,4220,4220,4220,4220,0
|
|
20240716,165700,120128010,4220,4220,4220,4220,0
|
|
20240716,165600,120128010,4220,4220,4220,4220,0
|
|
20240716,165500,120128010,4220,4220,4220,4220,0
|
|
20240716,165400,120128010,4220,4220,4220,4220,0
|
|
20240716,165300,120128010,4220,4220,4220,4220,0
|
|
20240716,165200,120128010,4220,4220,4220,4220,0
|
|
20240716,165100,120128010,4220,4220,4220,4220,0
|
|
20240716,165000,120128010,4220,4220,4220,4220,0
|
|
20240716,164900,120128010,4220,4220,4220,4220,0
|
|
20240716,164800,120128010,4220,4220,4220,4220,0
|
|
20240716,164700,120128010,4220,4220,4220,4220,0
|
|
20240716,164600,120128010,4220,4220,4220,4220,0
|
|
20240716,164500,120128010,4220,4220,4220,4220,0
|
|
20240716,164400,120128010,4220,4220,4220,4220,0
|
|
20240716,164300,120128010,4220,4220,4220,4220,0
|
|
20240716,164200,120128010,4220,4220,4220,4220,0
|
|
20240716,164100,120128010,4220,4220,4220,4220,0
|
|
20240716,164000,120128010,4220,4220,4220,4220,0
|
|
20240716,163900,120128010,4220,4220,4220,4220,0
|
|
20240716,163800,120128010,4220,4220,4220,4220,0
|
|
20240716,163700,120128010,4220,4220,4220,4220,0
|
|
20240716,163600,120128010,4220,4220,4220,4220,0
|
|
20240716,163500,120128010,4220,4220,4220,4220,0
|
|
20240716,163400,120128010,4220,4220,4220,4220,0
|
|
20240716,163300,120128010,4220,4220,4220,4220,0
|
|
20240716,163200,120128010,4220,4220,4220,4220,0
|
|
20240716,163100,120128010,4220,4220,4220,4220,0
|
|
20240716,163000,120128010,4220,4220,4220,4220,0
|
|
20240716,162900,120128010,4220,4220,4220,4220,685
|
|
20240716,162800,120128010,4220,4220,4220,4220,0
|
|
20240716,162700,120128010,4220,4220,4220,4220,0
|
|
20240716,162600,120128010,4220,4220,4220,4220,0
|
|
20240716,162500,120128010,4220,4220,4220,4220,0
|
|
20240716,162400,120128010,4220,4220,4220,4220,0
|
|
20240716,162300,120128010,4220,4220,4220,4220,0
|
|
20240716,162200,120128010,4220,4220,4220,4220,0
|
|
20240716,162100,120128010,4220,4220,4220,4220,0
|
|
20240716,162000,120128010,4220,4220,4220,4220,0
|
|
20240716,161900,120128010,4220,4220,4220,4220,0
|
|
20240716,161800,120128010,4220,4220,4220,4220,0
|
|
20240716,161700,120128010,4220,4220,4220,4220,0
|
|
20240716,161600,120128010,4220,4220,4220,4220,0
|
|
20240716,161500,120128010,4220,4220,4220,4220,0
|
|
20240716,161400,120128010,4220,4220,4220,4220,0
|
|
20240716,161300,120128010,4220,4220,4220,4220,0
|
|
20240716,161200,120128010,4220,4220,4220,4220,0
|
|
20240716,161100,120128010,4220,4220,4220,4220,0
|
|
20240716,161000,120128010,4220,4220,4220,4220,0
|
|
20240716,160900,120128010,4220,4220,4220,4220,0
|
|
20240716,160800,120128010,4220,4220,4220,4220,0
|
|
20240716,160700,120128010,4220,4220,4220,4220,0
|
|
20240716,160600,120128010,4220,4220,4220,4220,0
|
|
20240716,160500,120128010,4220,4220,4220,4220,0
|
|
20240716,160400,120128010,4220,4220,4220,4220,0
|
|
20240716,160300,120128010,4220,4220,4220,4220,0
|
|
20240716,160200,120128010,4220,4220,4220,4220,0
|
|
20240716,160100,120128010,4220,4220,4220,4220,0
|
|
20240716,160000,120128010,4220,4220,4220,4220,0
|
|
20240716,155900,120128010,4220,4220,4220,4220,685
|
|
20240716,155800,120128010,4220,4220,4220,4220,0
|
|
20240716,155700,120128010,4220,4220,4220,4220,0
|
|
20240716,155600,120128010,4220,4220,4220,4220,0
|
|
20240716,155500,120128010,4220,4220,4220,4220,0
|
|
20240716,155400,120128010,4220,4220,4220,4220,0
|
|
20240716,155300,120128010,4220,4220,4220,4220,0
|
|
20240716,155200,120128010,4220,4220,4220,4220,0
|
|
20240716,155100,120128010,4220,4220,4220,4220,0
|
|
20240716,155000,120128010,4220,4220,4220,4220,0
|
|
20240716,154900,120128010,4220,4220,4220,4220,0
|
|
20240716,154800,120128010,4220,4220,4220,4220,0
|
|
20240716,154700,120128010,4220,4220,4220,4220,0
|
|
20240716,154600,120128010,4220,4220,4220,4220,0
|
|
20240716,154500,120128010,4220,4220,4220,4220,0
|
|
20240716,154400,120128010,4220,4220,4220,4220,0
|
|
20240716,154300,120128010,4220,4220,4220,4220,0
|
|
20240716,154200,120128010,4220,4220,4220,4220,0
|
|
20240716,154100,120128010,4220,4220,4220,4220,0
|
|
20240716,154000,120128010,4220,4220,4220,4220,0
|
|
20240716,153900,120128010,4220,4220,4220,4220,0
|
|
20240716,153800,120128010,4220,4220,4220,4220,0
|
|
20240716,153700,120128010,4220,4220,4220,4220,0
|
|
20240716,153600,120128010,4220,4220,4220,4220,0
|
|
20240716,153500,120128010,4220,4220,4220,4220,0
|
|
20240716,153400,120128010,4220,4220,4220,4220,0
|
|
20240716,153300,120128010,4220,4220,4220,4220,0
|
|
20240716,153200,120128010,4220,4220,4220,4220,0
|
|
20240716,153100,120128010,4220,4220,4220,4220,0
|
|
20240716,153000,120128010,4220,4220,4220,4220,685
|
|
20240716,152900,117237310,4215,4215,4215,4215,0
|
|
20240716,152800,117237310,4215,4215,4215,4215,0
|
|
20240716,152700,117237310,4215,4215,4215,4215,0
|
|
20240716,152600,117237310,4215,4215,4215,4215,0
|
|
20240716,152500,117237310,4215,4215,4215,4215,0
|
|
20240716,152400,117237310,4215,4215,4215,4215,0
|
|
20240716,152300,117237310,4215,4215,4215,4215,0
|
|
20240716,152200,117237310,4215,4215,4215,4215,0
|
|
20240716,152100,117237310,4215,4215,4215,4215,0
|
|
20240716,152000,117237310,4215,4215,4215,4215,0
|
|
20240716,151900,117237310,4215,4215,4215,4215,5
|
|
20240716,151800,117216235,4215,4210,4215,4200,170
|
|
20240716,151700,116501720,4210,4215,4215,4210,502
|
|
20240716,151600,114388290,4210,4210,4210,4210,610
|
|
20240716,151500,111820190,4200,4210,4210,4200,161
|
|
20240716,151400,111143980,4205,4210,4210,4205,1180
|
|
20240716,151300,106176390,4210,4210,4210,4210,0
|
|
20240716,151200,106176390,4210,4210,4210,4210,2
|
|
20240716,151100,106167970,4210,4205,4210,4205,1502
|
|
20240716,151000,99852055,4205,4205,4205,4205,0
|
|
20240716,150900,99852055,4205,4205,4205,4205,0
|
|
20240716,150800,99852055,4205,4205,4205,4205,0
|
|
20240716,150700,99852055,4205,4205,4205,4205,0
|
|
20240716,150600,99852055,4205,4205,4205,4205,0
|
|
20240716,150500,99852055,4205,4205,4205,4205,0
|
|
20240716,150400,99852055,4205,4205,4205,4205,0
|
|
20240716,150300,99852055,4205,4205,4205,4205,0
|
|
20240716,150200,99852055,4205,4205,4205,4205,30
|
|
20240716,150100,99725905,4200,4205,4205,4200,91
|
|
20240716,150000,99343695,4205,4205,4205,4205,0
|
|
20240716,145900,99343695,4205,4205,4205,4205,0
|
|
20240716,145800,99343695,4205,4205,4205,4205,2
|
|
20240716,145700,99335285,4205,4205,4205,4205,0
|
|
20240716,145600,99335285,4205,4205,4205,4205,5
|
|
20240716,145500,99314260,4205,4205,4205,4205,0
|
|
20240716,145400,99314260,4205,4205,4205,4205,0
|
|
20240716,145300,99314260,4205,4200,4205,4200,110
|
|
20240716,145200,98852210,4205,4205,4205,4205,0
|
|
20240716,145100,98852210,4205,4205,4205,4205,2
|
|
20240716,145000,98843800,4205,4205,4205,4205,5
|
|
20240716,144900,98822775,4200,4200,4200,4200,59
|
|
20240716,144800,98574975,4200,4200,4200,4200,684
|
|
20240716,144700,95702175,4200,4200,4200,4200,0
|
|
20240716,144600,95702175,4200,4200,4200,4200,0
|
|
20240716,144500,95702175,4200,4200,4200,4200,0
|
|
20240716,144400,95702175,4200,4200,4200,4200,0
|
|
20240716,144300,95702175,4200,4200,4200,4200,0
|
|
20240716,144200,95702175,4200,4200,4200,4200,0
|
|
20240716,144100,95702175,4200,4200,4200,4200,0
|
|
20240716,144000,95702175,4200,4200,4200,4200,0
|
|
20240716,143900,95702175,4200,4200,4200,4200,0
|
|
20240716,143800,95702175,4200,4200,4200,4200,0
|
|
20240716,143700,95702175,4200,4195,4200,4195,900
|
|
20240716,143600,91924170,4195,4195,4195,4195,300
|
|
20240716,143500,90665670,4195,4195,4195,4195,800
|
|
20240716,143400,87309670,4190,4190,4190,4190,1100
|
|
20240716,143300,82700670,4195,4195,4195,4195,3
|
|
20240716,143200,82688085,4190,4190,4190,4190,1
|
|
20240716,143100,82683895,4195,4195,4195,4195,0
|
|
20240716,143000,82683895,4195,4195,4195,4195,0
|
|
20240716,142900,82683895,4195,4195,4195,4195,0
|
|
20240716,142800,82683895,4195,4195,4195,4195,0
|
|
20240716,142700,82683895,4195,4195,4195,4195,1
|
|
20240716,142600,82679700,4190,4190,4190,4190,0
|
|
20240716,142500,82679700,4190,4190,4190,4190,0
|
|
20240716,142400,82679700,4190,4190,4190,4190,0
|
|
20240716,142300,82679700,4190,4190,4190,4190,0
|
|
20240716,142200,82679700,4190,4190,4190,4190,0
|
|
20240716,142100,82679700,4190,4190,4190,4190,100
|
|
20240716,142000,82260700,4190,4190,4190,4190,22
|
|
20240716,141900,82168520,4195,4195,4195,4195,0
|
|
20240716,141800,82168520,4195,4195,4195,4195,1
|
|
20240716,141700,82164325,4190,4190,4190,4190,0
|
|
20240716,141600,82164325,4190,4190,4190,4190,33
|
|
20240716,141500,82026055,4195,4195,4195,4195,0
|
|
20240716,141400,82026055,4195,4195,4195,4195,0
|
|
20240716,141300,82026055,4195,4195,4195,4195,0
|
|
20240716,141200,82026055,4195,4195,4195,4195,0
|
|
20240716,141100,82026055,4195,4195,4195,4195,0
|
|
20240716,141000,82026055,4195,4195,4195,4195,0
|
|
20240716,140900,82026055,4195,4195,4195,4195,0
|
|
20240716,140800,82026055,4195,4195,4195,4195,1
|
|
20240716,140700,82021860,4180,4190,4190,4180,1150
|
|
20240716,140600,77212860,4195,4195,4195,4195,1
|
|
20240716,140500,77208665,4190,4190,4190,4190,0
|
|
20240716,140400,77208665,4190,4190,4190,4190,0
|
|
20240716,140300,77208665,4190,4190,4190,4190,0
|
|
20240716,140200,77208665,4190,4190,4190,4190,0
|
|
20240716,140100,77208665,4190,4190,4190,4190,23
|
|
20240716,140000,77112295,4195,4195,4195,4195,0
|
|
20240716,135900,77112295,4195,4195,4195,4195,0
|
|
20240716,135800,77112295,4195,4195,4195,4195,0
|
|
20240716,135700,77112295,4195,4195,4195,4195,1
|
|
20240716,135600,77108100,4190,4190,4190,4190,0
|
|
20240716,135500,77108100,4190,4190,4190,4190,1718
|
|
20240716,135400,69909680,4190,4190,4190,4190,0
|
|
20240716,135300,69909680,4190,4190,4190,4190,1
|
|
20240716,135200,69905490,4185,4185,4185,4185,6
|
|
20240716,135100,69880380,4180,4180,4180,4180,0
|
|
20240716,135000,69880380,4180,4180,4180,4180,926
|
|
20240716,134900,66009700,4180,4180,4180,4180,0
|
|
20240716,134800,66009700,4180,4180,4180,4180,0
|
|
20240716,134700,66009700,4180,4180,4180,4180,0
|
|
20240716,134600,66009700,4180,4180,4180,4180,0
|
|
20240716,134500,66009700,4180,4180,4180,4180,0
|
|
20240716,134400,66009700,4180,4180,4180,4180,0
|
|
20240716,134300,66009700,4180,4180,4180,4180,0
|
|
20240716,134200,66009700,4180,4180,4180,4180,1
|
|
20240716,134100,66005520,4180,4180,4180,4180,0
|
|
20240716,134000,66005520,4180,4180,4180,4180,0
|
|
20240716,133900,66005520,4180,4180,4180,4180,0
|
|
20240716,133800,66005520,4180,4175,4180,4175,10
|
|
20240716,133700,65963765,4170,4170,4170,4170,0
|
|
20240716,133600,65963765,4170,4170,4170,4170,0
|
|
20240716,133500,65963765,4170,4170,4170,4170,0
|
|
20240716,133400,65963765,4170,4170,4170,4170,159
|
|
20240716,133300,65300735,4175,4175,4175,4175,1
|
|
20240716,133200,65296560,4180,4180,4180,4180,1
|
|
20240716,133100,65292380,4170,4170,4170,4170,0
|
|
20240716,133000,65292380,4170,4170,4170,4170,0
|
|
20240716,132900,65292380,4170,4170,4170,4170,0
|
|
20240716,132800,65292380,4170,4170,4170,4170,0
|
|
20240716,132700,65292380,4170,4170,4170,4170,18
|
|
20240716,132600,65217320,4170,4170,4170,4170,0
|
|
20240716,132500,65217320,4170,4170,4170,4170,0
|
|
20240716,132400,65217320,4170,4170,4170,4170,0
|
|
20240716,132300,65217320,4170,4175,4175,4170,185
|
|
20240716,132200,64445860,4180,4180,4180,4180,0
|
|
20240716,132100,64445860,4180,4180,4180,4180,0
|
|
20240716,132000,64445860,4180,4180,4180,4180,0
|
|
20240716,131900,64445860,4180,4180,4180,4180,0
|
|
20240716,131800,64445860,4180,4180,4180,4180,0
|
|
20240716,131700,64445860,4180,4180,4180,4180,0
|
|
20240716,131600,64445860,4180,4180,4180,4180,1
|
|
20240716,131500,64441680,4170,4170,4170,4170,132
|
|
20240716,131400,63891240,4180,4180,4180,4180,0
|
|
20240716,131300,63891240,4180,4180,4180,4180,0
|
|
20240716,131200,63891240,4180,4170,4180,4170,29
|
|
20240716,131100,63770290,4180,4180,4180,4180,0
|
|
20240716,131000,63770290,4180,4180,4180,4180,0
|
|
20240716,130900,63770290,4180,4180,4180,4180,0
|
|
20240716,130800,63770290,4180,4180,4180,4180,0
|
|
20240716,130700,63770290,4180,4180,4180,4180,11
|
|
20240716,130600,63724310,4170,4170,4170,4170,0
|
|
20240716,130500,63724310,4170,4170,4170,4170,0
|
|
20240716,130400,63724310,4170,4180,4180,4170,177
|
|
20240716,130300,62986210,4170,4170,4170,4170,0
|
|
20240716,130200,62986210,4170,4170,4170,4170,0
|
|
20240716,130100,62986210,4170,4170,4170,4170,0
|
|
20240716,130000,62986210,4170,4170,4170,4170,0
|
|
20240716,125900,62986210,4170,4170,4170,4170,0
|
|
20240716,125800,62986210,4170,4170,4170,4170,0
|
|
20240716,125700,62986210,4170,4170,4170,4170,0
|
|
20240716,125600,62986210,4170,4175,4175,4170,1770
|
|
20240716,125500,55604960,4170,4170,4170,4170,0
|
|
20240716,125400,55604960,4170,4170,4170,4170,0
|
|
20240716,125300,55604960,4170,4170,4170,4170,0
|
|
20240716,125200,55604960,4170,4170,4170,4170,0
|
|
20240716,125100,55604960,4170,4170,4170,4170,0
|
|
20240716,125000,55604960,4170,4170,4170,4170,0
|
|
20240716,124900,55604960,4170,4170,4170,4170,0
|
|
20240716,124800,55604960,4170,4170,4170,4170,0
|
|
20240716,124700,55604960,4170,4170,4170,4170,0
|
|
20240716,124600,55604960,4170,4170,4170,4170,0
|
|
20240716,124500,55604960,4170,4170,4170,4170,0
|
|
20240716,124400,55604960,4170,4170,4170,4170,0
|
|
20240716,124300,55604960,4170,4170,4170,4170,143
|
|
20240716,124200,55008650,4175,4175,4175,4175,0
|
|
20240716,124100,55008650,4175,4175,4175,4175,0
|
|
20240716,124000,55008650,4175,4175,4175,4175,2
|
|
20240716,123900,55000300,4175,4175,4175,4175,0
|
|
20240716,123800,55000300,4175,4175,4175,4175,0
|
|
20240716,123700,55000300,4175,4175,4175,4175,0
|
|
20240716,123600,55000300,4175,4175,4175,4175,0
|
|
20240716,123500,55000300,4175,4175,4175,4175,59
|
|
20240716,123400,54753975,4180,4180,4180,4180,0
|
|
20240716,123300,54753975,4180,4180,4180,4180,0
|
|
20240716,123200,54753975,4180,4180,4180,4180,0
|
|
20240716,123100,54753975,4180,4180,4180,4180,0
|
|
20240716,123000,54753975,4180,4180,4180,4180,0
|
|
20240716,122900,54753975,4180,4180,4180,4180,1
|
|
20240716,122800,54749795,4175,4175,4175,4175,0
|
|
20240716,122700,54749795,4175,4175,4175,4175,0
|
|
20240716,122600,54749795,4175,4175,4175,4175,200
|
|
20240716,122500,53914795,4175,4175,4175,4175,37
|
|
20240716,122400,53760320,4170,4170,4170,4170,0
|
|
20240716,122300,53760320,4170,4170,4170,4170,0
|
|
20240716,122200,53760320,4170,4170,4170,4170,310
|
|
20240716,122100,52467620,4170,4170,4170,4170,0
|
|
20240716,122000,52467620,4170,4170,4170,4170,0
|
|
20240716,121900,52467620,4170,4170,4170,4170,0
|
|
20240716,121800,52467620,4170,4170,4170,4170,0
|
|
20240716,121700,52467620,4170,4170,4170,4170,0
|
|
20240716,121600,52467620,4170,4170,4170,4170,0
|
|
20240716,121500,52467620,4170,4170,4170,4170,0
|
|
20240716,121400,52467620,4170,4170,4170,4170,0
|
|
20240716,121300,52467620,4170,4170,4170,4170,0
|
|
20240716,121200,52467620,4170,4170,4170,4170,609
|
|
20240716,121100,49928090,4180,4180,4180,4180,0
|
|
20240716,121000,49928090,4180,4180,4180,4180,0
|
|
20240716,120900,49928090,4180,4180,4180,4180,0
|
|
20240716,120800,49928090,4180,4180,4180,4180,0
|
|
20240716,120700,49928090,4180,4180,4180,4180,0
|
|
20240716,120600,49928090,4180,4180,4180,4180,0
|
|
20240716,120500,49928090,4180,4180,4180,4180,0
|
|
20240716,120400,49928090,4180,4180,4180,4180,0
|
|
20240716,120300,49928090,4180,4180,4180,4180,0
|
|
20240716,120200,49928090,4180,4180,4180,4180,0
|
|
20240716,120100,49928090,4180,4180,4180,4180,0
|
|
20240716,120000,49928090,4180,4180,4180,4180,0
|
|
20240716,115900,49928090,4180,4180,4180,4180,0
|
|
20240716,115800,49928090,4180,4180,4180,4180,0
|
|
20240716,115700,49928090,4180,4180,4180,4180,0
|
|
20240716,115600,49928090,4180,4170,4180,4170,152
|
|
20240716,115500,49294240,4180,4170,4180,4170,7
|
|
20240716,115400,49265015,4175,4175,4175,4175,0
|
|
20240716,115300,49265015,4175,4175,4175,4175,1
|
|
20240716,115200,49260840,4175,4175,4175,4175,0
|
|
20240716,115100,49260840,4175,4175,4175,4175,0
|
|
20240716,115000,49260840,4175,4175,4175,4175,2
|
|
20240716,114900,49252490,4165,4165,4165,4165,1029
|
|
20240716,114800,44966705,4170,4170,4170,4170,71
|
|
20240716,114700,44670635,4170,4170,4170,4170,0
|
|
20240716,114600,44670635,4170,4175,4175,4170,7
|
|
20240716,114500,44641435,4175,4175,4175,4175,18
|
|
20240716,114400,44566285,4175,4175,4175,4175,0
|
|
20240716,114300,44566285,4175,4175,4175,4175,0
|
|
20240716,114200,44566285,4175,4175,4175,4175,0
|
|
20240716,114100,44566285,4175,4175,4175,4175,0
|
|
20240716,114000,44566285,4175,4170,4175,4170,251
|
|
20240716,113900,43519610,4175,4175,4175,4175,0
|
|
20240716,113800,43519610,4175,4175,4175,4175,0
|
|
20240716,113700,43519610,4175,4175,4175,4175,0
|
|
20240716,113600,43519610,4175,4175,4175,4175,0
|
|
20240716,113500,43519610,4175,4175,4175,4175,100
|
|
20240716,113400,43102110,4175,4175,4175,4175,2
|
|
20240716,113300,43093760,4170,4170,4170,4170,0
|
|
20240716,113200,43093760,4170,4170,4170,4170,0
|
|
20240716,113100,43093760,4170,4170,4170,4170,33
|
|
20240716,113000,42956150,4170,4170,4170,4170,0
|
|
20240716,112900,42956150,4170,4170,4170,4170,0
|
|
20240716,112800,42956150,4170,4170,4170,4170,189
|
|
20240716,112700,42168020,4170,4170,4170,4170,160
|
|
20240716,112600,41500820,4170,4170,4170,4170,251
|
|
20240716,112500,40454150,4170,4170,4170,4170,0
|
|
20240716,112400,40454150,4170,4170,4170,4170,0
|
|
20240716,112300,40454150,4170,4170,4170,4170,0
|
|
20240716,112200,40454150,4170,4170,4170,4170,0
|
|
20240716,112100,40454150,4170,4170,4170,4170,0
|
|
20240716,112000,40454150,4170,4170,4170,4170,0
|
|
20240716,111900,40454150,4170,4170,4170,4170,60
|
|
20240716,111800,40203950,4170,4170,4170,4170,0
|
|
20240716,111700,40203950,4170,4170,4170,4170,0
|
|
20240716,111600,40203950,4170,4170,4170,4170,0
|
|
20240716,111500,40203950,4170,4170,4170,4170,136
|
|
20240716,111400,39636830,4180,4180,4180,4180,0
|
|
20240716,111300,39636830,4180,4180,4180,4180,0
|
|
20240716,111200,39636830,4180,4180,4180,4180,0
|
|
20240716,111100,39636830,4180,4180,4180,4180,0
|
|
20240716,111000,39636830,4180,4180,4180,4180,0
|
|
20240716,110900,39636830,4180,4175,4180,4175,3
|
|
20240716,110800,39624300,4165,4165,4165,4165,0
|
|
20240716,110700,39624300,4165,4170,4170,4165,100
|
|
20240716,110600,39207775,4175,4175,4175,4175,0
|
|
20240716,110500,39207775,4175,4175,4175,4175,0
|
|
20240716,110400,39207775,4175,4175,4175,4175,0
|
|
20240716,110300,39207775,4175,4175,4175,4175,0
|
|
20240716,110200,39207775,4175,4175,4175,4175,0
|
|
20240716,110100,39207775,4175,4175,4175,4175,50
|
|
20240716,110000,38999025,4165,4165,4165,4165,0
|
|
20240716,105900,38999025,4165,4165,4165,4165,0
|
|
20240716,105800,38999025,4165,4175,4175,4165,137
|
|
20240716,105700,38427920,4165,4165,4165,4165,0
|
|
20240716,105600,38427920,4165,4165,4165,4165,0
|
|
20240716,105500,38427920,4165,4165,4165,4165,1
|
|
20240716,105400,38423755,4170,4170,4170,4170,0
|
|
20240716,105300,38423755,4170,4170,4170,4170,0
|
|
20240716,105200,38423755,4170,4170,4170,4170,18
|
|
20240716,105100,38348695,4165,4165,4165,4165,0
|
|
20240716,105000,38348695,4165,4165,4165,4165,0
|
|
20240716,104900,38348695,4165,4165,4165,4165,33
|
|
20240716,104800,38211250,4170,4170,4170,4170,0
|
|
20240716,104700,38211250,4170,4170,4170,4170,1
|
|
20240716,104600,38207080,4165,4165,4165,4165,0
|
|
20240716,104500,38207080,4165,4165,4165,4165,5
|
|
20240716,104400,38186255,4165,4165,4165,4165,0
|
|
20240716,104300,38186255,4165,4175,4175,4165,9
|
|
20240716,104200,38148760,4170,4175,4175,4170,427
|
|
20240716,104100,36368145,4175,4175,4175,4175,0
|
|
20240716,104000,36368145,4175,4175,4175,4175,0
|
|
20240716,103900,36368145,4175,4175,4175,4175,0
|
|
20240716,103800,36368145,4175,4175,4175,4175,0
|
|
20240716,103700,36368145,4175,4175,4175,4175,0
|
|
20240716,103600,36368145,4175,4175,4175,4175,0
|
|
20240716,103500,36368145,4175,4175,4175,4175,0
|
|
20240716,103400,36368145,4175,4175,4175,4175,3
|
|
20240716,103300,36355620,4165,4165,4165,4165,33
|
|
20240716,103200,36218175,4165,4165,4165,4165,0
|
|
20240716,103100,36218175,4165,4165,4165,4165,0
|
|
20240716,103000,36218175,4165,4165,4165,4165,165
|
|
20240716,102900,35530950,4165,4165,4165,4165,0
|
|
20240716,102800,35530950,4165,4165,4165,4165,0
|
|
20240716,102700,35530950,4165,4175,4175,4165,78
|
|
20240716,102600,35206040,4175,4175,4175,4175,100
|
|
20240716,102500,34788540,4175,4175,4175,4175,5
|
|
20240716,102400,34767665,4175,4175,4175,4175,0
|
|
20240716,102300,34767665,4175,4175,4175,4175,0
|
|
20240716,102200,34767665,4175,4175,4175,4175,0
|
|
20240716,102100,34767665,4175,4175,4175,4175,0
|
|
20240716,102000,34767665,4175,4175,4175,4175,258
|
|
20240716,101900,33690515,4180,4180,4180,4180,0
|
|
20240716,101800,33690515,4180,4180,4180,4180,0
|
|
20240716,101700,33690515,4180,4180,4180,4180,0
|
|
20240716,101600,33690515,4180,4180,4180,4180,0
|
|
20240716,101500,33690515,4180,4180,4180,4180,0
|
|
20240716,101400,33690515,4180,4180,4180,4180,0
|
|
20240716,101300,33690515,4180,4180,4180,4180,1
|
|
20240716,101200,33686335,4155,4165,4165,4155,2500
|
|
20240716,101100,23283805,4165,4165,4165,4165,0
|
|
20240716,101000,23283805,4165,4170,4170,4165,215
|
|
20240716,100900,22387355,4170,4170,4170,4170,41
|
|
20240716,100800,22216385,4180,4180,4180,4180,0
|
|
20240716,100700,22216385,4180,4180,4180,4180,0
|
|
20240716,100600,22216385,4180,4180,4180,4180,0
|
|
20240716,100500,22216385,4180,4180,4180,4180,0
|
|
20240716,100400,22216385,4180,4170,4180,4170,205
|
|
20240716,100300,21361485,4170,4170,4170,4170,180
|
|
20240716,100200,20610885,4170,4170,4170,4170,1000
|
|
20240716,100100,16440885,4180,4180,4180,4180,3
|
|
20240716,100000,16428345,4170,4170,4170,4170,500
|
|
20240716,095900,14343345,4180,4180,4180,4180,0
|
|
20240716,095800,14343345,4180,4180,4180,4180,1
|
|
20240716,095700,14339165,4180,4180,4180,4180,0
|
|
20240716,095600,14339165,4180,4175,4180,4170,55
|
|
20240716,095500,14109545,4180,4180,4180,4180,2
|
|
20240716,095400,14101185,4180,4180,4180,4180,0
|
|
20240716,095300,14101185,4180,4180,4180,4180,0
|
|
20240716,095200,14101185,4180,4180,4180,4180,0
|
|
20240716,095100,14101185,4180,4180,4180,4180,0
|
|
20240716,095000,14101185,4180,4180,4180,4180,0
|
|
20240716,094900,14101185,4180,4180,4180,4180,0
|
|
20240716,094800,14101185,4180,4175,4180,4175,634
|
|
20240716,094700,11454230,4180,4180,4180,4180,4
|
|
20240716,094600,11437510,4175,4175,4175,4175,238
|
|
20240716,094500,10443860,4175,4175,4175,4175,0
|
|
20240716,094400,10443860,4175,4175,4175,4175,0
|
|
20240716,094300,10443860,4175,4175,4175,4175,7
|
|
20240716,094200,10414635,4180,4180,4180,4180,1
|
|
20240716,094100,10410455,4175,4175,4175,4175,242
|
|
20240716,094000,9400105,4185,4185,4185,4185,0
|
|
20240716,093900,9400105,4185,4185,4185,4185,25
|
|
20240716,093800,9295480,4185,4185,4185,4185,1
|
|
20240716,093700,9291295,4175,4180,4180,4175,125
|
|
20240716,093600,8768970,4190,4190,4190,4190,0
|
|
20240716,093500,8768970,4190,4190,4190,4190,0
|
|
20240716,093400,8768970,4190,4190,4190,4190,0
|
|
20240716,093300,8768970,4190,4190,4190,4190,0
|
|
20240716,093200,8768970,4190,4185,4190,4180,208
|
|
20240716,093100,7899100,4190,4190,4190,4190,0
|
|
20240716,093000,7899100,4190,4190,4190,4190,259
|
|
20240716,092900,6813890,4190,4190,4190,4190,38
|
|
20240716,092800,6654670,4190,4190,4190,4190,59
|
|
20240716,092700,6407460,4200,4200,4200,4200,0
|
|
20240716,092600,6407460,4200,4200,4200,4200,0
|
|
20240716,092500,6407460,4200,4200,4200,4200,0
|
|
20240716,092400,6407460,4200,4200,4200,4200,6
|
|
20240716,092300,6382260,4210,4210,4210,4210,0
|
|
20240716,092200,6382260,4210,4210,4210,4210,0
|
|
20240716,092100,6382260,4210,4210,4210,4210,0
|
|
20240716,092000,6382260,4210,4210,4210,4210,0
|
|
20240716,091900,6382260,4210,4210,4210,4210,0
|
|
20240716,091800,6382260,4210,4210,4210,4210,0
|
|
20240716,091700,6382260,4210,4210,4210,4210,10
|
|
20240716,091600,6340160,4210,4190,4210,4190,187
|
|
20240716,091500,5555710,4190,4210,4210,4190,503
|
|
20240716,091400,3442920,4210,4210,4210,4210,0
|
|
20240716,091300,3442920,4210,4210,4210,4210,100
|
|
20240716,091200,3021920,4210,4210,4210,4210,0
|
|
20240716,091100,3021920,4210,4190,4210,4190,109
|
|
20240716,091000,2565010,4190,4190,4190,4190,101
|
|
20240716,090900,2141820,4200,4210,4210,4200,159
|
|
20240716,090800,1472450,4210,4200,4210,4200,2
|
|
20240716,090700,1464040,4200,4205,4205,4200,22
|
|
20240716,090600,1371610,4205,4195,4205,4195,66
|
|
20240716,090500,1094465,4195,4195,4195,4195,10
|
|
20240716,090400,1052515,4195,4190,4195,4190,33
|
|
20240716,090300,914240,4190,4190,4190,4190,1
|
|
20240716,090200,910050,4185,4185,4185,4185,32
|
|
20240716,090100,776130,4185,4185,4185,4185,1
|
|
20240716,090000,771945,4180,4170,4180,4170,185
|