653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195000,251065175,4100,4100,4100,4100,3656
|
|
20240716,194900,251065175,4100,4100,4100,4100,0
|
|
20240716,194800,251065175,4100,4100,4100,4100,0
|
|
20240716,194700,251065175,4100,4100,4100,4100,0
|
|
20240716,194600,251065175,4100,4100,4100,4100,0
|
|
20240716,194500,251065175,4100,4100,4100,4100,0
|
|
20240716,194400,251065175,4100,4100,4100,4100,0
|
|
20240716,194300,251065175,4100,4100,4100,4100,0
|
|
20240716,194200,251065175,4100,4100,4100,4100,0
|
|
20240716,194100,251065175,4100,4100,4100,4100,0
|
|
20240716,194000,251065175,4100,4100,4100,4100,0
|
|
20240716,193900,251065175,4100,4100,4100,4100,0
|
|
20240716,193800,251065175,4100,4100,4100,4100,0
|
|
20240716,193700,251065175,4100,4100,4100,4100,0
|
|
20240716,193600,251065175,4100,4100,4100,4100,0
|
|
20240716,193500,251065175,4100,4100,4100,4100,0
|
|
20240716,193400,251065175,4100,4100,4100,4100,0
|
|
20240716,193300,251065175,4100,4100,4100,4100,0
|
|
20240716,193200,251065175,4100,4100,4100,4100,0
|
|
20240716,193100,251065175,4100,4100,4100,4100,0
|
|
20240716,193000,251065175,4100,4100,4100,4100,0
|
|
20240716,192900,251065175,4100,4100,4100,4100,0
|
|
20240716,192800,251065175,4100,4100,4100,4100,0
|
|
20240716,192700,251065175,4100,4100,4100,4100,0
|
|
20240716,192600,251065175,4100,4100,4100,4100,0
|
|
20240716,192500,251065175,4100,4100,4100,4100,0
|
|
20240716,192400,251065175,4100,4100,4100,4100,0
|
|
20240716,192300,251065175,4100,4100,4100,4100,0
|
|
20240716,192200,251065175,4100,4100,4100,4100,0
|
|
20240716,192100,251065175,4100,4100,4100,4100,0
|
|
20240716,192000,251065175,4100,4100,4100,4100,3656
|
|
20240716,191900,251065175,4100,4100,4100,4100,0
|
|
20240716,191800,251065175,4100,4100,4100,4100,0
|
|
20240716,191700,251065175,4100,4100,4100,4100,0
|
|
20240716,191600,251065175,4100,4100,4100,4100,0
|
|
20240716,191500,251065175,4100,4100,4100,4100,0
|
|
20240716,191400,251065175,4100,4100,4100,4100,0
|
|
20240716,191300,251065175,4100,4100,4100,4100,0
|
|
20240716,191200,251065175,4100,4100,4100,4100,0
|
|
20240716,191100,251065175,4100,4100,4100,4100,0
|
|
20240716,191000,251065175,4100,4100,4100,4100,0
|
|
20240716,190900,251065175,4100,4100,4100,4100,0
|
|
20240716,190800,251065175,4100,4100,4100,4100,0
|
|
20240716,190700,251065175,4100,4100,4100,4100,0
|
|
20240716,190600,251065175,4100,4100,4100,4100,0
|
|
20240716,190500,251065175,4100,4100,4100,4100,0
|
|
20240716,190400,251065175,4100,4100,4100,4100,0
|
|
20240716,190300,251065175,4100,4100,4100,4100,0
|
|
20240716,190200,251065175,4100,4100,4100,4100,0
|
|
20240716,190100,251065175,4100,4100,4100,4100,0
|
|
20240716,190000,251065175,4100,4100,4100,4100,0
|
|
20240716,185900,251065175,4100,4100,4100,4100,0
|
|
20240716,185800,251065175,4100,4100,4100,4100,0
|
|
20240716,185700,251065175,4100,4100,4100,4100,0
|
|
20240716,185600,251065175,4100,4100,4100,4100,0
|
|
20240716,185500,251065175,4100,4100,4100,4100,0
|
|
20240716,185400,251065175,4100,4100,4100,4100,0
|
|
20240716,185300,251065175,4100,4100,4100,4100,0
|
|
20240716,185200,251065175,4100,4100,4100,4100,0
|
|
20240716,185100,251065175,4100,4100,4100,4100,0
|
|
20240716,185000,251065175,4100,4100,4100,4100,3656
|
|
20240716,184900,251065175,4100,4100,4100,4100,0
|
|
20240716,184800,251065175,4100,4100,4100,4100,0
|
|
20240716,184700,251065175,4100,4100,4100,4100,0
|
|
20240716,184600,251065175,4100,4100,4100,4100,0
|
|
20240716,184500,251065175,4100,4100,4100,4100,0
|
|
20240716,184400,251065175,4100,4100,4100,4100,0
|
|
20240716,184300,251065175,4100,4100,4100,4100,0
|
|
20240716,184200,251065175,4100,4100,4100,4100,0
|
|
20240716,184100,251065175,4100,4100,4100,4100,0
|
|
20240716,184000,251065175,4100,4100,4100,4100,0
|
|
20240716,183900,251065175,4100,4100,4100,4100,0
|
|
20240716,183800,251065175,4100,4100,4100,4100,0
|
|
20240716,183700,251065175,4100,4100,4100,4100,0
|
|
20240716,183600,251065175,4100,4100,4100,4100,0
|
|
20240716,183500,251065175,4100,4100,4100,4100,0
|
|
20240716,183400,251065175,4100,4100,4100,4100,0
|
|
20240716,183300,251065175,4100,4100,4100,4100,0
|
|
20240716,183200,251065175,4100,4100,4100,4100,0
|
|
20240716,183100,251065175,4100,4100,4100,4100,0
|
|
20240716,183000,251065175,4100,4100,4100,4100,0
|
|
20240716,182900,251065175,4100,4100,4100,4100,0
|
|
20240716,182800,251065175,4100,4100,4100,4100,0
|
|
20240716,182700,251065175,4100,4100,4100,4100,0
|
|
20240716,182600,251065175,4100,4100,4100,4100,0
|
|
20240716,182500,251065175,4100,4100,4100,4100,0
|
|
20240716,182400,251065175,4100,4100,4100,4100,0
|
|
20240716,182300,251065175,4100,4100,4100,4100,0
|
|
20240716,182200,251065175,4100,4100,4100,4100,0
|
|
20240716,182100,251065175,4100,4100,4100,4100,0
|
|
20240716,182000,251065175,4100,4100,4100,4100,3656
|
|
20240716,181900,251065175,4100,4100,4100,4100,0
|
|
20240716,181800,251065175,4100,4100,4100,4100,0
|
|
20240716,181700,251065175,4100,4100,4100,4100,0
|
|
20240716,181600,251065175,4100,4100,4100,4100,0
|
|
20240716,181500,251065175,4100,4100,4100,4100,0
|
|
20240716,181400,251065175,4100,4100,4100,4100,0
|
|
20240716,181300,251065175,4100,4100,4100,4100,0
|
|
20240716,181200,251065175,4100,4100,4100,4100,0
|
|
20240716,181100,251065175,4100,4100,4100,4100,0
|
|
20240716,181000,251065175,4100,4100,4100,4100,0
|
|
20240716,180900,251065175,4100,4100,4100,4100,0
|
|
20240716,180800,251065175,4100,4100,4100,4100,0
|
|
20240716,180700,251065175,4100,4100,4100,4100,0
|
|
20240716,180600,251065175,4100,4100,4100,4100,0
|
|
20240716,180500,251065175,4100,4100,4100,4100,0
|
|
20240716,180400,251065175,4100,4100,4100,4100,0
|
|
20240716,180300,251065175,4100,4100,4100,4100,0
|
|
20240716,180200,251065175,4100,4100,4100,4100,0
|
|
20240716,180100,251065175,4100,4100,4100,4100,0
|
|
20240716,180000,251065175,4100,4100,4100,4100,0
|
|
20240716,175900,251065175,4100,4100,4100,4100,0
|
|
20240716,175800,251065175,4100,4100,4100,4100,0
|
|
20240716,175700,251065175,4100,4100,4100,4100,0
|
|
20240716,175600,251065175,4100,4100,4100,4100,0
|
|
20240716,175500,251065175,4100,4100,4100,4100,0
|
|
20240716,175400,251065175,4100,4100,4100,4100,0
|
|
20240716,175300,251065175,4100,4100,4100,4100,0
|
|
20240716,175200,251065175,4100,4100,4100,4100,0
|
|
20240716,175100,251065175,4100,4100,4100,4100,0
|
|
20240716,175000,251065175,4100,4100,4100,4100,3656
|
|
20240716,174900,251065175,4100,4100,4100,4100,0
|
|
20240716,174800,251065175,4100,4100,4100,4100,0
|
|
20240716,174700,251065175,4100,4100,4100,4100,0
|
|
20240716,174600,251065175,4100,4100,4100,4100,0
|
|
20240716,174500,251065175,4100,4100,4100,4100,0
|
|
20240716,174400,251065175,4100,4100,4100,4100,0
|
|
20240716,174300,251065175,4100,4100,4100,4100,0
|
|
20240716,174200,251065175,4100,4100,4100,4100,0
|
|
20240716,174100,251065175,4100,4100,4100,4100,0
|
|
20240716,174000,251065175,4100,4100,4100,4100,0
|
|
20240716,173900,251065175,4100,4100,4100,4100,0
|
|
20240716,173800,251065175,4100,4100,4100,4100,0
|
|
20240716,173700,251065175,4100,4100,4100,4100,0
|
|
20240716,173600,251065175,4100,4100,4100,4100,0
|
|
20240716,173500,251065175,4100,4100,4100,4100,0
|
|
20240716,173400,251065175,4100,4100,4100,4100,0
|
|
20240716,173300,251065175,4100,4100,4100,4100,0
|
|
20240716,173200,251065175,4100,4100,4100,4100,0
|
|
20240716,173100,251065175,4100,4100,4100,4100,0
|
|
20240716,173000,251065175,4100,4100,4100,4100,0
|
|
20240716,172900,251065175,4100,4100,4100,4100,0
|
|
20240716,172800,251065175,4100,4100,4100,4100,0
|
|
20240716,172700,251065175,4100,4100,4100,4100,0
|
|
20240716,172600,251065175,4100,4100,4100,4100,0
|
|
20240716,172500,251065175,4100,4100,4100,4100,0
|
|
20240716,172400,251065175,4100,4100,4100,4100,0
|
|
20240716,172300,251065175,4100,4100,4100,4100,0
|
|
20240716,172200,251065175,4100,4100,4100,4100,0
|
|
20240716,172100,251065175,4100,4100,4100,4100,0
|
|
20240716,172000,251065175,4100,4100,4100,4100,3656
|
|
20240716,171900,251065175,4100,4100,4100,4100,0
|
|
20240716,171800,251065175,4100,4100,4100,4100,0
|
|
20240716,171700,251065175,4100,4100,4100,4100,0
|
|
20240716,171600,251065175,4100,4100,4100,4100,0
|
|
20240716,171500,251065175,4100,4100,4100,4100,0
|
|
20240716,171400,251065175,4100,4100,4100,4100,0
|
|
20240716,171300,251065175,4100,4100,4100,4100,0
|
|
20240716,171200,251065175,4100,4100,4100,4100,0
|
|
20240716,171100,251065175,4100,4100,4100,4100,0
|
|
20240716,171000,251065175,4100,4100,4100,4100,0
|
|
20240716,170900,251065175,4100,4100,4100,4100,0
|
|
20240716,170800,251065175,4100,4100,4100,4100,0
|
|
20240716,170700,251065175,4100,4100,4100,4100,0
|
|
20240716,170600,251065175,4100,4100,4100,4100,0
|
|
20240716,170500,251065175,4100,4100,4100,4100,0
|
|
20240716,170400,251065175,4100,4100,4100,4100,0
|
|
20240716,170300,251065175,4100,4100,4100,4100,0
|
|
20240716,170200,251065175,4100,4100,4100,4100,0
|
|
20240716,170100,251065175,4100,4100,4100,4100,0
|
|
20240716,170000,251065175,4100,4100,4100,4100,0
|
|
20240716,165900,251065175,4100,4100,4100,4100,0
|
|
20240716,165800,251065175,4100,4100,4100,4100,0
|
|
20240716,165700,251065175,4100,4100,4100,4100,0
|
|
20240716,165600,251065175,4100,4100,4100,4100,0
|
|
20240716,165500,251065175,4100,4100,4100,4100,0
|
|
20240716,165400,251065175,4100,4100,4100,4100,0
|
|
20240716,165300,251065175,4100,4100,4100,4100,0
|
|
20240716,165200,251065175,4100,4100,4100,4100,0
|
|
20240716,165100,251065175,4100,4100,4100,4100,0
|
|
20240716,165000,251065175,4100,4100,4100,4100,3656
|
|
20240716,164900,251065175,4100,4100,4100,4100,0
|
|
20240716,164800,251065175,4100,4100,4100,4100,0
|
|
20240716,164700,251065175,4100,4100,4100,4100,0
|
|
20240716,164600,251065175,4100,4100,4100,4100,0
|
|
20240716,164500,251065175,4100,4100,4100,4100,0
|
|
20240716,164400,251065175,4100,4100,4100,4100,0
|
|
20240716,164300,251065175,4100,4100,4100,4100,0
|
|
20240716,164200,251065175,4100,4100,4100,4100,0
|
|
20240716,164100,251065175,4100,4100,4100,4100,0
|
|
20240716,164000,251065175,4100,4100,4100,4100,0
|
|
20240716,163900,251065175,4100,4100,4100,4100,0
|
|
20240716,163800,251065175,4100,4100,4100,4100,0
|
|
20240716,163700,251065175,4100,4100,4100,4100,0
|
|
20240716,163600,251065175,4100,4100,4100,4100,0
|
|
20240716,163500,251065175,4100,4100,4100,4100,0
|
|
20240716,163400,251065175,4100,4100,4100,4100,0
|
|
20240716,163300,251065175,4100,4100,4100,4100,0
|
|
20240716,163200,251065175,4100,4100,4100,4100,0
|
|
20240716,163100,251065175,4100,4100,4100,4100,0
|
|
20240716,163000,251065175,4100,4100,4100,4100,0
|
|
20240716,162900,251065175,4100,4100,4100,4100,0
|
|
20240716,162800,251065175,4100,4100,4100,4100,0
|
|
20240716,162700,251065175,4100,4100,4100,4100,0
|
|
20240716,162600,251065175,4100,4100,4100,4100,0
|
|
20240716,162500,251065175,4100,4100,4100,4100,0
|
|
20240716,162400,251065175,4100,4100,4100,4100,0
|
|
20240716,162300,251065175,4100,4100,4100,4100,0
|
|
20240716,162200,251065175,4100,4100,4100,4100,0
|
|
20240716,162100,251065175,4100,4100,4100,4100,0
|
|
20240716,162000,251065175,4100,4100,4100,4100,3656
|
|
20240716,161900,251065175,4100,4100,4100,4100,0
|
|
20240716,161800,251065175,4100,4100,4100,4100,0
|
|
20240716,161700,251065175,4100,4100,4100,4100,0
|
|
20240716,161600,251065175,4100,4100,4100,4100,0
|
|
20240716,161500,251065175,4100,4100,4100,4100,0
|
|
20240716,161400,251065175,4100,4100,4100,4100,0
|
|
20240716,161300,251065175,4100,4100,4100,4100,0
|
|
20240716,161200,251065175,4100,4100,4100,4100,0
|
|
20240716,161100,251065175,4100,4100,4100,4100,0
|
|
20240716,161000,251065175,4100,4100,4100,4100,0
|
|
20240716,160900,251065175,4100,4100,4100,4100,0
|
|
20240716,160800,251065175,4100,4100,4100,4100,0
|
|
20240716,160700,251065175,4100,4100,4100,4100,0
|
|
20240716,160600,251065175,4100,4100,4100,4100,0
|
|
20240716,160500,251065175,4100,4100,4100,4100,0
|
|
20240716,160400,251065175,4100,4100,4100,4100,0
|
|
20240716,160300,251065175,4100,4100,4100,4100,0
|
|
20240716,160200,251065175,4100,4100,4100,4100,0
|
|
20240716,160100,251065175,4100,4100,4100,4100,0
|
|
20240716,160000,251065175,4100,4100,4100,4100,0
|
|
20240716,155900,251065175,4100,4100,4100,4100,0
|
|
20240716,155800,251065175,4100,4100,4100,4100,0
|
|
20240716,155700,251065175,4100,4100,4100,4100,0
|
|
20240716,155600,251065175,4100,4100,4100,4100,0
|
|
20240716,155500,251065175,4100,4100,4100,4100,0
|
|
20240716,155400,251065175,4100,4100,4100,4100,0
|
|
20240716,155300,251065175,4100,4100,4100,4100,0
|
|
20240716,155200,251065175,4100,4100,4100,4100,0
|
|
20240716,155100,251065175,4100,4100,4100,4100,0
|
|
20240716,155000,251065175,4100,4100,4100,4100,3656
|
|
20240716,154900,251065175,4100,4100,4100,4100,0
|
|
20240716,154800,251065175,4100,4100,4100,4100,0
|
|
20240716,154700,251065175,4100,4100,4100,4100,0
|
|
20240716,154600,251065175,4100,4100,4100,4100,0
|
|
20240716,154500,251065175,4100,4100,4100,4100,0
|
|
20240716,154400,251065175,4100,4100,4100,4100,0
|
|
20240716,154300,251065175,4100,4100,4100,4100,0
|
|
20240716,154200,251065175,4100,4100,4100,4100,0
|
|
20240716,154100,251065175,4100,4100,4100,4100,0
|
|
20240716,154000,251065175,4100,4100,4100,4100,0
|
|
20240716,153900,251065175,4100,4100,4100,4100,0
|
|
20240716,153800,251065175,4100,4100,4100,4100,0
|
|
20240716,153700,251065175,4100,4100,4100,4100,0
|
|
20240716,153600,251065175,4100,4100,4100,4100,0
|
|
20240716,153500,251065175,4100,4100,4100,4100,0
|
|
20240716,153400,251065175,4100,4100,4100,4100,0
|
|
20240716,153300,251065175,4100,4100,4100,4100,0
|
|
20240716,153200,251065175,4100,4100,4100,4100,0
|
|
20240716,153100,251065175,4100,4100,4100,4100,0
|
|
20240716,153000,251065175,4100,4100,4100,4100,3656
|
|
20240716,152900,236075575,4110,4110,4110,4110,0
|
|
20240716,152800,236075575,4110,4110,4110,4110,0
|
|
20240716,152700,236075575,4110,4110,4110,4110,0
|
|
20240716,152600,236075575,4110,4110,4110,4110,0
|
|
20240716,152500,236075575,4110,4110,4110,4110,0
|
|
20240716,152400,236075575,4110,4110,4110,4110,0
|
|
20240716,152300,236075575,4110,4110,4110,4110,0
|
|
20240716,152200,236075575,4110,4110,4110,4110,0
|
|
20240716,152100,236075575,4110,4110,4110,4110,0
|
|
20240716,152000,236075575,4110,4110,4110,4110,0
|
|
20240716,151900,236075575,4110,4080,4120,4080,1403
|
|
20240716,151800,230312890,4115,4090,4115,4080,531
|
|
20240716,151700,228129770,4110,4110,4110,4110,30
|
|
20240716,151600,228006470,4125,4080,4125,4075,1005
|
|
20240716,151500,223871745,4115,4080,4115,4075,1667
|
|
20240716,151400,217032425,4080,4095,4100,4080,105
|
|
20240716,151300,216603940,4100,4100,4100,4100,0
|
|
20240716,151200,216603940,4100,4100,4100,4100,28
|
|
20240716,151100,216489140,4100,4100,4100,4100,0
|
|
20240716,151000,216489140,4100,4100,4100,4100,0
|
|
20240716,150900,216489140,4100,4100,4100,4100,150
|
|
20240716,150800,215874140,4100,4100,4100,4100,0
|
|
20240716,150700,215874140,4100,4100,4100,4100,0
|
|
20240716,150600,215874140,4100,4100,4100,4100,0
|
|
20240716,150500,215874140,4100,4100,4100,4100,0
|
|
20240716,150400,215874140,4100,4095,4100,4095,2
|
|
20240716,150300,215865945,4105,4100,4105,4100,503
|
|
20240716,150200,213803375,4105,4100,4105,4075,3098
|
|
20240716,150100,201150595,4080,4095,4100,4080,353
|
|
20240716,150000,199710300,4085,4085,4085,4085,131
|
|
20240716,145900,199175165,4085,4085,4085,4085,69
|
|
20240716,145800,198893300,4080,4105,4105,4080,84
|
|
20240716,145700,198550130,4105,4105,4105,4105,10
|
|
20240716,145600,198509080,4105,4105,4105,4105,0
|
|
20240716,145500,198509080,4105,4105,4105,4105,0
|
|
20240716,145400,198509080,4105,4100,4105,4100,2
|
|
20240716,145300,198500875,4105,4105,4105,4105,0
|
|
20240716,145200,198500875,4105,4105,4105,4105,0
|
|
20240716,145100,198500875,4105,4105,4105,4105,0
|
|
20240716,145000,198500875,4105,4105,4105,4105,0
|
|
20240716,144900,198500875,4105,4105,4105,4105,0
|
|
20240716,144800,198500875,4105,4075,4105,4075,6
|
|
20240716,144700,198476305,4075,4100,4100,4075,1100
|
|
20240716,144600,193986075,4110,4110,4110,4110,0
|
|
20240716,144500,193986075,4110,4110,4110,4110,0
|
|
20240716,144400,193986075,4110,4110,4110,4110,0
|
|
20240716,144300,193986075,4110,4110,4110,4110,0
|
|
20240716,144200,193986075,4110,4110,4110,4110,0
|
|
20240716,144100,193986075,4110,4110,4110,4110,0
|
|
20240716,144000,193986075,4110,4110,4110,4110,0
|
|
20240716,143900,193986075,4110,4110,4110,4110,0
|
|
20240716,143800,193986075,4110,4110,4110,4110,0
|
|
20240716,143700,193986075,4110,4110,4110,4110,0
|
|
20240716,143600,193986075,4110,4110,4110,4110,0
|
|
20240716,143500,193986075,4110,4110,4110,4110,1
|
|
20240716,143400,193981965,4105,4105,4105,4105,0
|
|
20240716,143300,193981965,4105,4105,4105,4105,0
|
|
20240716,143200,193981965,4105,4105,4105,4105,0
|
|
20240716,143100,193981965,4105,4115,4115,4105,3
|
|
20240716,143000,193969635,4125,4085,4125,4075,4550
|
|
20240716,142900,175387680,4105,4105,4105,4105,0
|
|
20240716,142800,175387680,4105,4105,4105,4105,1
|
|
20240716,142700,175383575,4105,4105,4105,4105,0
|
|
20240716,142600,175383575,4105,4105,4105,4105,0
|
|
20240716,142500,175383575,4105,4100,4105,4100,78
|
|
20240716,142400,175063750,4090,4090,4090,4090,0
|
|
20240716,142300,175063750,4090,4090,4090,4090,224
|
|
20240716,142200,174147590,4090,4090,4090,4090,0
|
|
20240716,142100,174147590,4090,4090,4090,4090,0
|
|
20240716,142000,174147590,4090,4090,4090,4090,1
|
|
20240716,141900,174143500,4085,4085,4085,4085,0
|
|
20240716,141800,174143500,4085,4085,4085,4085,0
|
|
20240716,141700,174143500,4085,4085,4085,4085,0
|
|
20240716,141600,174143500,4085,4085,4085,4085,0
|
|
20240716,141500,174143500,4085,4085,4085,4085,0
|
|
20240716,141400,174143500,4085,4085,4085,4085,0
|
|
20240716,141300,174143500,4085,4085,4085,4085,0
|
|
20240716,141200,174143500,4085,4085,4085,4085,0
|
|
20240716,141100,174143500,4085,4085,4085,4085,0
|
|
20240716,141000,174143500,4085,4095,4095,4085,641
|
|
20240716,140900,171521855,4100,4100,4100,4100,25
|
|
20240716,140800,171419355,4100,4100,4100,4100,0
|
|
20240716,140700,171419355,4100,4100,4100,4100,0
|
|
20240716,140600,171419355,4100,4100,4100,4100,0
|
|
20240716,140500,171419355,4100,4100,4100,4100,1
|
|
20240716,140400,171415255,4105,4105,4105,4105,0
|
|
20240716,140300,171415255,4105,4105,4105,4105,0
|
|
20240716,140200,171415255,4105,4105,4105,4105,0
|
|
20240716,140100,171415255,4105,4105,4105,4105,0
|
|
20240716,140000,171415255,4105,4105,4105,4105,0
|
|
20240716,135900,171415255,4105,4105,4105,4105,0
|
|
20240716,135800,171415255,4105,4105,4105,4105,0
|
|
20240716,135700,171415255,4105,4100,4105,4100,49
|
|
20240716,135600,171214340,4110,4110,4110,4110,0
|
|
20240716,135500,171214340,4110,4110,4110,4110,0
|
|
20240716,135400,171214340,4110,4110,4110,4110,0
|
|
20240716,135300,171214340,4110,4110,4110,4110,0
|
|
20240716,135200,171214340,4110,4110,4110,4110,0
|
|
20240716,135100,171214340,4110,4110,4110,4110,0
|
|
20240716,135000,171214340,4110,4110,4110,4110,0
|
|
20240716,134900,171214340,4110,4110,4110,4110,0
|
|
20240716,134800,171214340,4110,4110,4110,4110,0
|
|
20240716,134700,171214340,4110,4110,4110,4110,0
|
|
20240716,134600,171214340,4110,4110,4110,4110,0
|
|
20240716,134500,171214340,4110,4110,4110,4110,0
|
|
20240716,134400,171214340,4110,4110,4110,4110,0
|
|
20240716,134300,171214340,4110,4110,4110,4110,0
|
|
20240716,134200,171214340,4110,4110,4110,4110,0
|
|
20240716,134100,171214340,4110,4110,4110,4110,0
|
|
20240716,134000,171214340,4110,4110,4110,4110,2
|
|
20240716,133900,171206120,4105,4105,4105,4105,222
|
|
20240716,133800,170294810,4095,4095,4095,4095,9
|
|
20240716,133700,170257955,4095,4095,4095,4095,200
|
|
20240716,133600,169438955,4090,4090,4090,4090,0
|
|
20240716,133500,169438955,4090,4090,4090,4090,300
|
|
20240716,133400,168211955,4090,4090,4090,4090,400
|
|
20240716,133300,166575955,4105,4090,4105,4080,2924
|
|
20240716,133200,154638695,4100,4100,4100,4100,0
|
|
20240716,133100,154638695,4100,4100,4100,4100,1
|
|
20240716,133000,154634595,4090,4095,4095,4090,27
|
|
20240716,132900,154524115,4100,4100,4100,4100,1143
|
|
20240716,132800,149837815,4100,4100,4100,4100,1
|
|
20240716,132700,149833715,4115,4115,4115,4115,0
|
|
20240716,132600,149833715,4115,4115,4115,4115,0
|
|
20240716,132500,149833715,4115,4115,4115,4115,0
|
|
20240716,132400,149833715,4115,4115,4115,4115,0
|
|
20240716,132300,149833715,4115,4115,4115,4115,0
|
|
20240716,132200,149833715,4115,4115,4115,4115,0
|
|
20240716,132100,149833715,4115,4115,4115,4115,0
|
|
20240716,132000,149833715,4115,4115,4115,4115,3
|
|
20240716,131900,149821370,4115,4110,4115,4110,2
|
|
20240716,131800,149813145,4090,4105,4105,4090,1700
|
|
20240716,131700,142855030,4120,4120,4120,4120,0
|
|
20240716,131600,142855030,4120,4120,4120,4120,0
|
|
20240716,131500,142855030,4120,4120,4120,4120,0
|
|
20240716,131400,142855030,4120,4120,4120,4120,0
|
|
20240716,131300,142855030,4120,4120,4120,4120,0
|
|
20240716,131200,142855030,4120,4120,4120,4120,0
|
|
20240716,131100,142855030,4120,4120,4120,4120,0
|
|
20240716,131000,142855030,4120,4120,4120,4120,0
|
|
20240716,130900,142855030,4120,4120,4120,4120,0
|
|
20240716,130800,142855030,4120,4120,4120,4120,0
|
|
20240716,130700,142855030,4120,4120,4120,4120,0
|
|
20240716,130600,142855030,4120,4120,4120,4120,0
|
|
20240716,130500,142855030,4120,4120,4120,4120,1
|
|
20240716,130400,142850910,4100,4100,4100,4100,0
|
|
20240716,130300,142850910,4100,4100,4100,4100,301
|
|
20240716,130200,141616810,4140,4140,4140,4140,0
|
|
20240716,130100,141616810,4140,4140,4140,4140,0
|
|
20240716,130000,141616810,4140,4140,4140,4140,0
|
|
20240716,125900,141616810,4140,4140,4140,4140,0
|
|
20240716,125800,141616810,4140,4140,4140,4140,0
|
|
20240716,125700,141616810,4140,4140,4140,4140,0
|
|
20240716,125600,141616810,4140,4140,4140,4140,0
|
|
20240716,125500,141616810,4140,4140,4140,4140,0
|
|
20240716,125400,141616810,4140,4140,4140,4140,0
|
|
20240716,125300,141616810,4140,4140,4140,4140,0
|
|
20240716,125200,141616810,4140,4140,4140,4140,0
|
|
20240716,125100,141616810,4140,4140,4140,4140,0
|
|
20240716,125000,141616810,4140,4140,4140,4140,0
|
|
20240716,124900,141616810,4140,4140,4140,4140,0
|
|
20240716,124800,141616810,4140,4140,4140,4140,0
|
|
20240716,124700,141616810,4140,4140,4140,4140,0
|
|
20240716,124600,141616810,4140,4110,4140,4110,500
|
|
20240716,124500,139554000,4115,4115,4115,4115,0
|
|
20240716,124400,139554000,4115,4115,4115,4115,0
|
|
20240716,124300,139554000,4115,4115,4115,4115,0
|
|
20240716,124200,139554000,4115,4110,4115,4110,40
|
|
20240716,124100,139389405,4095,4095,4095,4095,0
|
|
20240716,124000,139389405,4095,4095,4095,4095,0
|
|
20240716,123900,139389405,4095,4095,4095,4095,0
|
|
20240716,123800,139389405,4095,4095,4095,4095,0
|
|
20240716,123700,139389405,4095,4095,4095,4095,0
|
|
20240716,123600,139389405,4095,4095,4095,4095,0
|
|
20240716,123500,139389405,4095,4095,4095,4095,0
|
|
20240716,123400,139389405,4095,4095,4095,4095,90
|
|
20240716,123300,139020855,4100,4100,4100,4100,0
|
|
20240716,123200,139020855,4100,4100,4100,4100,60
|
|
20240716,123100,138774855,4130,4130,4130,4130,0
|
|
20240716,123000,138774855,4130,4130,4130,4130,0
|
|
20240716,122900,138774855,4130,4105,4130,4105,1000
|
|
20240716,122800,134661740,4100,4100,4100,4100,0
|
|
20240716,122700,134661740,4100,4100,4100,4100,0
|
|
20240716,122600,134661740,4100,4100,4100,4100,0
|
|
20240716,122500,134661740,4100,4100,4100,4100,0
|
|
20240716,122400,134661740,4100,4100,4100,4100,0
|
|
20240716,122300,134661740,4100,4100,4100,4100,0
|
|
20240716,122200,134661740,4100,4100,4100,4100,1
|
|
20240716,122100,134657640,4090,4090,4090,4090,0
|
|
20240716,122000,134657640,4090,4090,4090,4090,0
|
|
20240716,121900,134657640,4090,4090,4090,4090,1
|
|
20240716,121800,134653550,4100,4100,4100,4100,0
|
|
20240716,121700,134653550,4100,4100,4100,4100,501
|
|
20240716,121600,132599450,4100,4100,4100,4100,0
|
|
20240716,121500,132599450,4100,4100,4100,4100,0
|
|
20240716,121400,132599450,4100,4100,4100,4100,1
|
|
20240716,121300,132595350,4090,4090,4090,4090,0
|
|
20240716,121200,132595350,4090,4090,4090,4090,0
|
|
20240716,121100,132595350,4090,4090,4090,4090,0
|
|
20240716,121000,132595350,4090,4100,4100,4090,564
|
|
20240716,120900,130285495,4100,4100,4100,4100,444
|
|
20240716,120800,128465095,4095,4095,4095,4095,0
|
|
20240716,120700,128465095,4095,4095,4095,4095,163
|
|
20240716,120600,127797610,4090,4090,4090,4090,0
|
|
20240716,120500,127797610,4090,4090,4090,4090,0
|
|
20240716,120400,127797610,4090,4090,4090,4090,64
|
|
20240716,120300,127535850,4090,4090,4090,4090,15
|
|
20240716,120200,127474500,4090,4095,4095,4090,61
|
|
20240716,120100,127225005,4090,4095,4095,4090,645
|
|
20240716,120000,124583760,4095,4095,4095,4095,10
|
|
20240716,115900,124542810,4100,4100,4100,4100,9
|
|
20240716,115800,124505910,4095,4095,4095,4095,0
|
|
20240716,115700,124505910,4095,4095,4095,4095,0
|
|
20240716,115600,124505910,4095,4095,4095,4095,246
|
|
20240716,115500,123498540,4095,4095,4095,4095,200
|
|
20240716,115400,122679540,4090,4090,4090,4090,0
|
|
20240716,115300,122679540,4090,4090,4090,4090,0
|
|
20240716,115200,122679540,4090,4090,4090,4090,0
|
|
20240716,115100,122679540,4090,4090,4090,4090,0
|
|
20240716,115000,122679540,4090,4090,4090,4090,0
|
|
20240716,114900,122679540,4090,4090,4090,4090,100
|
|
20240716,114800,122270540,4090,4090,4090,4090,0
|
|
20240716,114700,122270540,4090,4095,4095,4090,127
|
|
20240716,114600,121750500,4095,4095,4095,4095,0
|
|
20240716,114500,121750500,4095,4095,4095,4095,92
|
|
20240716,114400,121373760,4095,4095,4095,4095,0
|
|
20240716,114300,121373760,4095,4095,4095,4095,0
|
|
20240716,114200,121373760,4095,4095,4095,4095,0
|
|
20240716,114100,121373760,4095,4095,4095,4095,0
|
|
20240716,114000,121373760,4095,4100,4100,4095,21
|
|
20240716,113900,121287750,4100,4100,4100,4100,823
|
|
20240716,113800,117913450,4100,4115,4115,4100,4569
|
|
20240716,113700,99145745,4120,4120,4120,4120,2
|
|
20240716,113600,99137505,4110,4110,4110,4110,0
|
|
20240716,113500,99137505,4110,4110,4110,4110,0
|
|
20240716,113400,99137505,4110,4110,4110,4110,0
|
|
20240716,113300,99137505,4110,4120,4120,4110,15
|
|
20240716,113200,99075745,4115,4115,4115,4115,210
|
|
20240716,113100,98211595,4115,4115,4115,4115,0
|
|
20240716,113000,98211595,4115,4115,4115,4115,0
|
|
20240716,112900,98211595,4115,4115,4115,4115,0
|
|
20240716,112800,98211595,4115,4115,4115,4115,252
|
|
20240716,112700,97174615,4115,4125,4125,4115,565
|
|
20240716,112600,94846840,4135,4135,4135,4135,0
|
|
20240716,112500,94846840,4135,4135,4135,4135,0
|
|
20240716,112400,94846840,4135,4135,4135,4135,0
|
|
20240716,112300,94846840,4135,4135,4135,4135,0
|
|
20240716,112200,94846840,4135,4135,4135,4135,0
|
|
20240716,112100,94846840,4135,4135,4135,4135,1
|
|
20240716,112000,94842705,4120,4120,4120,4120,0
|
|
20240716,111900,94842705,4120,4120,4120,4120,0
|
|
20240716,111800,94842705,4120,4125,4125,4120,2
|
|
20240716,111700,94834460,4135,4135,4135,4135,0
|
|
20240716,111600,94834460,4135,4130,4135,4130,101
|
|
20240716,111500,94416830,4135,4135,4135,4135,0
|
|
20240716,111400,94416830,4135,4135,4135,4135,2
|
|
20240716,111300,94408560,4135,4135,4135,4135,0
|
|
20240716,111200,94408560,4135,4130,4135,4130,30
|
|
20240716,111100,94284520,4120,4120,4120,4120,0
|
|
20240716,111000,94284520,4120,4125,4125,4120,3000
|
|
20240716,110900,81914920,4135,4135,4135,4135,72
|
|
20240716,110800,81617200,4125,4125,4125,4125,0
|
|
20240716,110700,81617200,4125,4125,4125,4125,100
|
|
20240716,110600,81204700,4130,4130,4130,4130,46
|
|
20240716,110500,81014720,4125,4125,4125,4125,0
|
|
20240716,110400,81014720,4125,4125,4125,4125,0
|
|
20240716,110300,81014720,4125,4125,4125,4125,1
|
|
20240716,110200,81010595,4125,4125,4125,4125,0
|
|
20240716,110100,81010595,4125,4125,4125,4125,0
|
|
20240716,110000,81010595,4125,4125,4125,4125,0
|
|
20240716,105900,81010595,4125,4125,4125,4125,0
|
|
20240716,105800,81010595,4125,4125,4125,4125,0
|
|
20240716,105700,81010595,4125,4125,4125,4125,191
|
|
20240716,105600,80222720,4125,4125,4125,4125,0
|
|
20240716,105500,80222720,4125,4125,4130,4125,67
|
|
20240716,105400,79946310,4130,4130,4130,4130,0
|
|
20240716,105300,79946310,4130,4130,4130,4130,0
|
|
20240716,105200,79946310,4130,4130,4130,4130,0
|
|
20240716,105100,79946310,4130,4130,4135,4120,218
|
|
20240716,105000,79047775,4120,4125,4125,4120,244
|
|
20240716,104900,78042485,4125,4125,4125,4125,0
|
|
20240716,104800,78042485,4125,4125,4125,4125,621
|
|
20240716,104700,75480860,4130,4130,4130,4130,10
|
|
20240716,104600,75439560,4130,4130,4130,4130,178
|
|
20240716,104500,74704420,4125,4125,4125,4125,0
|
|
20240716,104400,74704420,4125,4125,4125,4125,0
|
|
20240716,104300,74704420,4125,4125,4125,4125,0
|
|
20240716,104200,74704420,4125,4125,4125,4125,180
|
|
20240716,104100,73961920,4130,4130,4130,4130,0
|
|
20240716,104000,73961920,4130,4130,4130,4130,4
|
|
20240716,103900,73945400,4125,4125,4125,4125,0
|
|
20240716,103800,73945400,4125,4125,4125,4125,526
|
|
20240716,103700,71775650,4130,4130,4130,4130,300
|
|
20240716,103600,70536650,4130,4130,4130,4130,200
|
|
20240716,103500,69710650,4125,4125,4125,4125,0
|
|
20240716,103400,69710650,4125,4130,4130,4125,501
|
|
20240716,103300,67641525,4130,4130,4130,4130,11
|
|
20240716,103200,67596095,4130,4135,4135,4130,1195
|
|
20240716,103100,62660625,4140,4140,4140,4140,0
|
|
20240716,103000,62660625,4140,4140,4140,4140,0
|
|
20240716,102900,62660625,4140,4140,4140,4140,0
|
|
20240716,102800,62660625,4140,4140,4140,4140,250
|
|
20240716,102700,61625625,4135,4135,4135,4135,0
|
|
20240716,102600,61625625,4135,4135,4135,4135,26
|
|
20240716,102500,61518115,4140,4140,4140,4140,250
|
|
20240716,102400,60483115,4135,4135,4135,4135,1
|
|
20240716,102300,60478980,4135,4135,4135,4135,0
|
|
20240716,102200,60478980,4135,4135,4135,4135,0
|
|
20240716,102100,60478980,4135,4135,4135,4135,0
|
|
20240716,102000,60478980,4135,4135,4135,4135,0
|
|
20240716,101900,60478980,4135,4135,4135,4135,0
|
|
20240716,101800,60478980,4135,4135,4135,4135,236
|
|
20240716,101700,59503120,4135,4135,4135,4135,19
|
|
20240716,101600,59424555,4130,4140,4140,4130,1521
|
|
20240716,101500,53139235,4140,4140,4140,4140,0
|
|
20240716,101400,53139235,4140,4140,4140,4140,0
|
|
20240716,101300,53139235,4140,4140,4140,4140,1
|
|
20240716,101200,53135095,4140,4140,4140,4140,25
|
|
20240716,101100,53031595,4140,4140,4140,4140,0
|
|
20240716,101000,53031595,4140,4140,4140,4140,0
|
|
20240716,100900,53031595,4140,4140,4140,4140,947
|
|
20240716,100800,49111015,4140,4145,4145,4140,301
|
|
20240716,100700,47864870,4145,4145,4145,4145,5
|
|
20240716,100600,47844145,4150,4150,4150,4150,12
|
|
20240716,100500,47794345,4150,4150,4150,4150,2
|
|
20240716,100400,47786045,4150,4150,4150,4150,0
|
|
20240716,100300,47786045,4150,4150,4150,4150,272
|
|
20240716,100200,46657245,4140,4140,4140,4140,0
|
|
20240716,100100,46657245,4140,4145,4145,4140,9
|
|
20240716,100000,46619980,4140,4140,4140,4140,10
|
|
20240716,095900,46578580,4140,4145,4145,4140,2367
|
|
20240716,095800,36768525,4145,4145,4145,4145,0
|
|
20240716,095700,36768525,4145,4145,4145,4145,71
|
|
20240716,095600,36474230,4145,4145,4145,4145,0
|
|
20240716,095500,36474230,4145,4145,4145,4145,0
|
|
20240716,095400,36474230,4145,4145,4145,4145,0
|
|
20240716,095300,36474230,4145,4150,4150,4145,2753
|
|
20240716,095200,25056330,4150,4150,4150,4150,0
|
|
20240716,095100,25056330,4150,4150,4150,4150,0
|
|
20240716,095000,25056330,4150,4160,4175,4150,23
|
|
20240716,094900,24960375,4150,4150,4150,4150,0
|
|
20240716,094800,24960375,4150,4150,4150,4150,109
|
|
20240716,094700,24508025,4150,4150,4150,4150,0
|
|
20240716,094600,24508025,4150,4150,4150,4150,25
|
|
20240716,094500,24404275,4150,4150,4150,4150,0
|
|
20240716,094400,24404275,4150,4150,4150,4150,39
|
|
20240716,094300,24242425,4150,4150,4150,4150,0
|
|
20240716,094200,24242425,4150,4155,4155,4150,150
|
|
20240716,094100,23619220,4160,4160,4160,4160,1
|
|
20240716,094000,23615060,4155,4155,4155,4155,0
|
|
20240716,093900,23615060,4155,4155,4155,4155,0
|
|
20240716,093800,23615060,4155,4155,4155,4155,0
|
|
20240716,093700,23615060,4155,4155,4155,4155,0
|
|
20240716,093600,23615060,4155,4155,4155,4155,0
|
|
20240716,093500,23615060,4155,4155,4155,4155,0
|
|
20240716,093400,23615060,4155,4155,4155,4155,32
|
|
20240716,093300,23482100,4160,4160,4160,4160,11
|
|
20240716,093200,23436340,4155,4155,4155,4155,0
|
|
20240716,093100,23436340,4155,4155,4155,4155,0
|
|
20240716,093000,23436340,4155,4175,4175,4155,8
|
|
20240716,092900,23403000,4160,4160,4160,4160,0
|
|
20240716,092800,23403000,4160,4160,4160,4160,5
|
|
20240716,092700,23382200,4175,4175,4175,4175,0
|
|
20240716,092600,23382200,4175,4175,4175,4175,0
|
|
20240716,092500,23382200,4175,4175,4175,4175,217
|
|
20240716,092400,22476225,4175,4175,4175,4175,2
|
|
20240716,092300,22467875,4175,4175,4175,4175,2
|
|
20240716,092200,22459525,4175,4175,4175,4175,0
|
|
20240716,092100,22459525,4175,4170,4175,4170,2
|
|
20240716,092000,22451180,4160,4160,4160,4160,0
|
|
20240716,091900,22451180,4160,4160,4160,4160,15
|
|
20240716,091800,22388780,4160,4155,4160,4155,316
|
|
20240716,091700,21074400,4150,4155,4155,4150,61
|
|
20240716,091600,20821195,4155,4160,4160,4155,40
|
|
20240716,091500,20654800,4160,4160,4160,4160,0
|
|
20240716,091400,20654800,4160,4160,4160,4160,24
|
|
20240716,091300,20554960,4160,4160,4160,4160,0
|
|
20240716,091200,20554960,4160,4160,4160,4160,0
|
|
20240716,091100,20554960,4160,4160,4160,4160,0
|
|
20240716,091000,20554960,4160,4160,4160,4160,1
|
|
20240716,090900,20550800,4150,4150,4150,4150,0
|
|
20240716,090800,20550800,4150,4150,4150,4150,50
|
|
20240716,090700,20343300,4150,4150,4150,4150,0
|
|
20240716,090600,20343300,4150,4150,4150,4150,0
|
|
20240716,090500,20343300,4150,4150,4150,4150,100
|
|
20240716,090400,19928300,4150,4150,4150,4150,200
|
|
20240716,090300,19098300,4150,4150,4150,4150,0
|
|
20240716,090200,19098300,4150,4150,4150,4150,0
|
|
20240716,090100,19098300,4150,4150,4150,4150,0
|
|
20240716,090000,19098300,4150,4150,4150,4150,4602
|