681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201800,432401275,4015,4015,4015,4015,3794
|
|
20240719,201700,432401275,4015,4015,4015,4015,0
|
|
20240719,201600,432401275,4015,4015,4015,4015,0
|
|
20240719,201500,432401275,4015,4015,4015,4015,0
|
|
20240719,201400,432401275,4015,4015,4015,4015,0
|
|
20240719,201300,432401275,4015,4015,4015,4015,0
|
|
20240719,201200,432401275,4015,4015,4015,4015,0
|
|
20240719,201100,432401275,4015,4015,4015,4015,0
|
|
20240719,201000,432401275,4015,4015,4015,4015,0
|
|
20240719,200900,432401275,4015,4015,4015,4015,0
|
|
20240719,200800,432401275,4015,4015,4015,4015,0
|
|
20240719,200700,432401275,4015,4015,4015,4015,0
|
|
20240719,200600,432401275,4015,4015,4015,4015,0
|
|
20240719,200500,432401275,4015,4015,4015,4015,0
|
|
20240719,200400,432401275,4015,4015,4015,4015,0
|
|
20240719,200300,432401275,4015,4015,4015,4015,0
|
|
20240719,200200,432401275,4015,4015,4015,4015,0
|
|
20240719,200100,432401275,4015,4015,4015,4015,0
|
|
20240719,200000,432401275,4015,4015,4015,4015,0
|
|
20240719,195900,432401275,4015,4015,4015,4015,0
|
|
20240719,195800,432401275,4015,4015,4015,4015,0
|
|
20240719,195700,432401275,4015,4015,4015,4015,0
|
|
20240719,195600,432401275,4015,4015,4015,4015,0
|
|
20240719,195500,432401275,4015,4015,4015,4015,0
|
|
20240719,195400,432401275,4015,4015,4015,4015,0
|
|
20240719,195300,432401275,4015,4015,4015,4015,0
|
|
20240719,195200,432401275,4015,4015,4015,4015,0
|
|
20240719,195100,432401275,4015,4015,4015,4015,0
|
|
20240719,195000,432401275,4015,4015,4015,4015,0
|
|
20240719,194900,432401275,4015,4015,4015,4015,0
|
|
20240719,194800,432401275,4015,4015,4015,4015,3794
|
|
20240719,194700,432401275,4015,4015,4015,4015,0
|
|
20240719,194600,432401275,4015,4015,4015,4015,0
|
|
20240719,194500,432401275,4015,4015,4015,4015,0
|
|
20240719,194400,432401275,4015,4015,4015,4015,0
|
|
20240719,194300,432401275,4015,4015,4015,4015,0
|
|
20240719,194200,432401275,4015,4015,4015,4015,0
|
|
20240719,194100,432401275,4015,4015,4015,4015,0
|
|
20240719,194000,432401275,4015,4015,4015,4015,0
|
|
20240719,193900,432401275,4015,4015,4015,4015,0
|
|
20240719,193800,432401275,4015,4015,4015,4015,0
|
|
20240719,193700,432401275,4015,4015,4015,4015,0
|
|
20240719,193600,432401275,4015,4015,4015,4015,0
|
|
20240719,193500,432401275,4015,4015,4015,4015,0
|
|
20240719,193400,432401275,4015,4015,4015,4015,0
|
|
20240719,193300,432401275,4015,4015,4015,4015,0
|
|
20240719,193200,432401275,4015,4015,4015,4015,0
|
|
20240719,193100,432401275,4015,4015,4015,4015,0
|
|
20240719,193000,432401275,4015,4015,4015,4015,0
|
|
20240719,192900,432401275,4015,4015,4015,4015,0
|
|
20240719,192800,432401275,4015,4015,4015,4015,0
|
|
20240719,192700,432401275,4015,4015,4015,4015,0
|
|
20240719,192600,432401275,4015,4015,4015,4015,0
|
|
20240719,192500,432401275,4015,4015,4015,4015,0
|
|
20240719,192400,432401275,4015,4015,4015,4015,0
|
|
20240719,192300,432401275,4015,4015,4015,4015,0
|
|
20240719,192200,432401275,4015,4015,4015,4015,0
|
|
20240719,192100,432401275,4015,4015,4015,4015,0
|
|
20240719,192000,432401275,4015,4015,4015,4015,0
|
|
20240719,191900,432401275,4015,4015,4015,4015,0
|
|
20240719,191800,432401275,4015,4015,4015,4015,3794
|
|
20240719,191700,432401275,4015,4015,4015,4015,0
|
|
20240719,191600,432401275,4015,4015,4015,4015,0
|
|
20240719,191500,432401275,4015,4015,4015,4015,0
|
|
20240719,191400,432401275,4015,4015,4015,4015,0
|
|
20240719,191300,432401275,4015,4015,4015,4015,0
|
|
20240719,191200,432401275,4015,4015,4015,4015,0
|
|
20240719,191100,432401275,4015,4015,4015,4015,0
|
|
20240719,191000,432401275,4015,4015,4015,4015,0
|
|
20240719,190900,432401275,4015,4015,4015,4015,0
|
|
20240719,190800,432401275,4015,4015,4015,4015,0
|
|
20240719,190700,432401275,4015,4015,4015,4015,0
|
|
20240719,190600,432401275,4015,4015,4015,4015,0
|
|
20240719,190500,432401275,4015,4015,4015,4015,0
|
|
20240719,190400,432401275,4015,4015,4015,4015,0
|
|
20240719,190300,432401275,4015,4015,4015,4015,0
|
|
20240719,190200,432401275,4015,4015,4015,4015,0
|
|
20240719,190100,432401275,4015,4015,4015,4015,0
|
|
20240719,190000,432401275,4015,4015,4015,4015,0
|
|
20240719,185900,432401275,4015,4015,4015,4015,0
|
|
20240719,185800,432401275,4015,4015,4015,4015,0
|
|
20240719,185700,432401275,4015,4015,4015,4015,0
|
|
20240719,185600,432401275,4015,4015,4015,4015,0
|
|
20240719,185500,432401275,4015,4015,4015,4015,0
|
|
20240719,185400,432401275,4015,4015,4015,4015,0
|
|
20240719,185300,432401275,4015,4015,4015,4015,0
|
|
20240719,185200,432401275,4015,4015,4015,4015,0
|
|
20240719,185100,432401275,4015,4015,4015,4015,0
|
|
20240719,185000,432401275,4015,4015,4015,4015,0
|
|
20240719,184900,432401275,4015,4015,4015,4015,0
|
|
20240719,184800,432401275,4015,4015,4015,4015,3794
|
|
20240719,184700,432401275,4015,4015,4015,4015,0
|
|
20240719,184600,432401275,4015,4015,4015,4015,0
|
|
20240719,184500,432401275,4015,4015,4015,4015,0
|
|
20240719,184400,432401275,4015,4015,4015,4015,0
|
|
20240719,184300,432401275,4015,4015,4015,4015,0
|
|
20240719,184200,432401275,4015,4015,4015,4015,0
|
|
20240719,184100,432401275,4015,4015,4015,4015,0
|
|
20240719,184000,432401275,4015,4015,4015,4015,0
|
|
20240719,183900,432401275,4015,4015,4015,4015,0
|
|
20240719,183800,432401275,4015,4015,4015,4015,0
|
|
20240719,183700,432401275,4015,4015,4015,4015,0
|
|
20240719,183600,432401275,4015,4015,4015,4015,0
|
|
20240719,183500,432401275,4015,4015,4015,4015,0
|
|
20240719,183400,432401275,4015,4015,4015,4015,0
|
|
20240719,183300,432401275,4015,4015,4015,4015,0
|
|
20240719,183200,432401275,4015,4015,4015,4015,0
|
|
20240719,183100,432401275,4015,4015,4015,4015,0
|
|
20240719,183000,432401275,4015,4015,4015,4015,0
|
|
20240719,182900,432401275,4015,4015,4015,4015,0
|
|
20240719,182800,432401275,4015,4015,4015,4015,0
|
|
20240719,182700,432401275,4015,4015,4015,4015,0
|
|
20240719,182600,432401275,4015,4015,4015,4015,0
|
|
20240719,182500,432401275,4015,4015,4015,4015,0
|
|
20240719,182400,432401275,4015,4015,4015,4015,0
|
|
20240719,182300,432401275,4015,4015,4015,4015,0
|
|
20240719,182200,432401275,4015,4015,4015,4015,0
|
|
20240719,182100,432401275,4015,4015,4015,4015,0
|
|
20240719,182000,432401275,4015,4015,4015,4015,0
|
|
20240719,181900,432401275,4015,4015,4015,4015,0
|
|
20240719,181800,432401275,4015,4015,4015,4015,3794
|
|
20240719,181700,432401275,4015,4015,4015,4015,0
|
|
20240719,181600,432401275,4015,4015,4015,4015,0
|
|
20240719,181500,432401275,4015,4015,4015,4015,0
|
|
20240719,181400,432401275,4015,4015,4015,4015,0
|
|
20240719,181300,432401275,4015,4015,4015,4015,0
|
|
20240719,181200,432401275,4015,4015,4015,4015,0
|
|
20240719,181100,432401275,4015,4015,4015,4015,0
|
|
20240719,181000,432401275,4015,4015,4015,4015,0
|
|
20240719,180900,432401275,4015,4015,4015,4015,0
|
|
20240719,180800,432401275,4015,4015,4015,4015,0
|
|
20240719,180700,432401275,4015,4015,4015,4015,0
|
|
20240719,180600,432401275,4015,4015,4015,4015,0
|
|
20240719,180500,432401275,4015,4015,4015,4015,0
|
|
20240719,180400,432401275,4015,4015,4015,4015,0
|
|
20240719,180300,432401275,4015,4015,4015,4015,0
|
|
20240719,180200,432401275,4015,4015,4015,4015,0
|
|
20240719,180100,432401275,4015,4015,4015,4015,0
|
|
20240719,180000,432401275,4015,4015,4015,4015,0
|
|
20240719,175900,432401275,4015,4015,4015,4015,0
|
|
20240719,175800,432401275,4015,4015,4015,4015,0
|
|
20240719,175700,432401275,4015,4015,4015,4015,0
|
|
20240719,175600,432401275,4015,4015,4015,4015,0
|
|
20240719,175500,432401275,4015,4015,4015,4015,0
|
|
20240719,175400,432401275,4015,4015,4015,4015,0
|
|
20240719,175300,432401275,4015,4015,4015,4015,0
|
|
20240719,175200,432401275,4015,4015,4015,4015,0
|
|
20240719,175100,432401275,4015,4015,4015,4015,0
|
|
20240719,175000,432401275,4015,4015,4015,4015,0
|
|
20240719,174900,432401275,4015,4015,4015,4015,0
|
|
20240719,174800,432401275,4015,4015,4015,4015,3794
|
|
20240719,174700,432401275,4015,4015,4015,4015,0
|
|
20240719,174600,432401275,4015,4015,4015,4015,0
|
|
20240719,174500,432401275,4015,4015,4015,4015,0
|
|
20240719,174400,432401275,4015,4015,4015,4015,0
|
|
20240719,174300,432401275,4015,4015,4015,4015,0
|
|
20240719,174200,432401275,4015,4015,4015,4015,0
|
|
20240719,174100,432401275,4015,4015,4015,4015,0
|
|
20240719,174000,432401275,4015,4015,4015,4015,0
|
|
20240719,173900,432401275,4015,4015,4015,4015,0
|
|
20240719,173800,432401275,4015,4015,4015,4015,0
|
|
20240719,173700,432401275,4015,4015,4015,4015,0
|
|
20240719,173600,432401275,4015,4015,4015,4015,0
|
|
20240719,173500,432401275,4015,4015,4015,4015,0
|
|
20240719,173400,432401275,4015,4015,4015,4015,0
|
|
20240719,173300,432401275,4015,4015,4015,4015,0
|
|
20240719,173200,432401275,4015,4015,4015,4015,0
|
|
20240719,173100,432401275,4015,4015,4015,4015,0
|
|
20240719,173000,432401275,4015,4015,4015,4015,0
|
|
20240719,172900,432401275,4015,4015,4015,4015,0
|
|
20240719,172800,432401275,4015,4015,4015,4015,0
|
|
20240719,172700,432401275,4015,4015,4015,4015,0
|
|
20240719,172600,432401275,4015,4015,4015,4015,0
|
|
20240719,172500,432401275,4015,4015,4015,4015,0
|
|
20240719,172400,432401275,4015,4015,4015,4015,0
|
|
20240719,172300,432401275,4015,4015,4015,4015,0
|
|
20240719,172200,432401275,4015,4015,4015,4015,0
|
|
20240719,172100,432401275,4015,4015,4015,4015,0
|
|
20240719,172000,432401275,4015,4015,4015,4015,0
|
|
20240719,171900,432401275,4015,4015,4015,4015,0
|
|
20240719,171800,432401275,4015,4015,4015,4015,3794
|
|
20240719,171700,432401275,4015,4015,4015,4015,0
|
|
20240719,171600,432401275,4015,4015,4015,4015,0
|
|
20240719,171500,432401275,4015,4015,4015,4015,0
|
|
20240719,171400,432401275,4015,4015,4015,4015,0
|
|
20240719,171300,432401275,4015,4015,4015,4015,0
|
|
20240719,171200,432401275,4015,4015,4015,4015,0
|
|
20240719,171100,432401275,4015,4015,4015,4015,0
|
|
20240719,171000,432401275,4015,4015,4015,4015,0
|
|
20240719,170900,432401275,4015,4015,4015,4015,0
|
|
20240719,170800,432401275,4015,4015,4015,4015,0
|
|
20240719,170700,432401275,4015,4015,4015,4015,0
|
|
20240719,170600,432401275,4015,4015,4015,4015,0
|
|
20240719,170500,432401275,4015,4015,4015,4015,0
|
|
20240719,170400,432401275,4015,4015,4015,4015,0
|
|
20240719,170300,432401275,4015,4015,4015,4015,0
|
|
20240719,170200,432401275,4015,4015,4015,4015,0
|
|
20240719,170100,432401275,4015,4015,4015,4015,0
|
|
20240719,170000,432401275,4015,4015,4015,4015,0
|
|
20240719,165900,432401275,4015,4015,4015,4015,0
|
|
20240719,165800,432401275,4015,4015,4015,4015,0
|
|
20240719,165700,432401275,4015,4015,4015,4015,0
|
|
20240719,165600,432401275,4015,4015,4015,4015,0
|
|
20240719,165500,432401275,4015,4015,4015,4015,0
|
|
20240719,165400,432401275,4015,4015,4015,4015,0
|
|
20240719,165300,432401275,4015,4015,4015,4015,0
|
|
20240719,165200,432401275,4015,4015,4015,4015,0
|
|
20240719,165100,432401275,4015,4015,4015,4015,0
|
|
20240719,165000,432401275,4015,4015,4015,4015,0
|
|
20240719,164900,432401275,4015,4015,4015,4015,0
|
|
20240719,164800,432401275,4015,4015,4015,4015,3794
|
|
20240719,164700,432401275,4015,4015,4015,4015,0
|
|
20240719,164600,432401275,4015,4015,4015,4015,0
|
|
20240719,164500,432401275,4015,4015,4015,4015,0
|
|
20240719,164400,432401275,4015,4015,4015,4015,0
|
|
20240719,164300,432401275,4015,4015,4015,4015,0
|
|
20240719,164200,432401275,4015,4015,4015,4015,0
|
|
20240719,164100,432401275,4015,4015,4015,4015,0
|
|
20240719,164000,432401275,4015,4015,4015,4015,0
|
|
20240719,163900,432401275,4015,4015,4015,4015,0
|
|
20240719,163800,432401275,4015,4015,4015,4015,0
|
|
20240719,163700,432401275,4015,4015,4015,4015,0
|
|
20240719,163600,432401275,4015,4015,4015,4015,0
|
|
20240719,163500,432401275,4015,4015,4015,4015,0
|
|
20240719,163400,432401275,4015,4015,4015,4015,0
|
|
20240719,163300,432401275,4015,4015,4015,4015,0
|
|
20240719,163200,432401275,4015,4015,4015,4015,0
|
|
20240719,163100,432401275,4015,4015,4015,4015,0
|
|
20240719,163000,432401275,4015,4015,4015,4015,0
|
|
20240719,162900,432401275,4015,4015,4015,4015,0
|
|
20240719,162800,432401275,4015,4015,4015,4015,0
|
|
20240719,162700,432401275,4015,4015,4015,4015,0
|
|
20240719,162600,432401275,4015,4015,4015,4015,0
|
|
20240719,162500,432401275,4015,4015,4015,4015,0
|
|
20240719,162400,432401275,4015,4015,4015,4015,0
|
|
20240719,162300,432401275,4015,4015,4015,4015,0
|
|
20240719,162200,432401275,4015,4015,4015,4015,0
|
|
20240719,162100,432401275,4015,4015,4015,4015,0
|
|
20240719,162000,432401275,4015,4015,4015,4015,0
|
|
20240719,161900,432401275,4015,4015,4015,4015,0
|
|
20240719,161800,432401275,4015,4015,4015,4015,3794
|
|
20240719,161700,432401275,4015,4015,4015,4015,0
|
|
20240719,161600,432401275,4015,4015,4015,4015,0
|
|
20240719,161500,432401275,4015,4015,4015,4015,0
|
|
20240719,161400,432401275,4015,4015,4015,4015,0
|
|
20240719,161300,432401275,4015,4015,4015,4015,0
|
|
20240719,161200,432401275,4015,4015,4015,4015,0
|
|
20240719,161100,432401275,4015,4015,4015,4015,0
|
|
20240719,161000,432401275,4015,4015,4015,4015,0
|
|
20240719,160900,432401275,4015,4015,4015,4015,0
|
|
20240719,160800,432401275,4015,4015,4015,4015,0
|
|
20240719,160700,432401275,4015,4015,4015,4015,0
|
|
20240719,160600,432401275,4015,4015,4015,4015,0
|
|
20240719,160500,432401275,4015,4015,4015,4015,0
|
|
20240719,160400,432401275,4015,4015,4015,4015,0
|
|
20240719,160300,432401275,4015,4015,4015,4015,0
|
|
20240719,160200,432401275,4015,4015,4015,4015,0
|
|
20240719,160100,432401275,4015,4015,4015,4015,0
|
|
20240719,160000,432401275,4015,4015,4015,4015,0
|
|
20240719,155900,432401275,4015,4015,4015,4015,0
|
|
20240719,155800,432401275,4015,4015,4015,4015,0
|
|
20240719,155700,432401275,4015,4015,4015,4015,0
|
|
20240719,155600,432401275,4015,4015,4015,4015,0
|
|
20240719,155500,432401275,4015,4015,4015,4015,0
|
|
20240719,155400,432401275,4015,4015,4015,4015,0
|
|
20240719,155300,432401275,4015,4015,4015,4015,0
|
|
20240719,155200,432401275,4015,4015,4015,4015,0
|
|
20240719,155100,432401275,4015,4015,4015,4015,0
|
|
20240719,155000,432401275,4015,4015,4015,4015,0
|
|
20240719,154900,432401275,4015,4015,4015,4015,0
|
|
20240719,154800,432401275,4015,4015,4015,4015,3794
|
|
20240719,154700,432401275,4015,4015,4015,4015,0
|
|
20240719,154600,432401275,4015,4015,4015,4015,0
|
|
20240719,154500,432401275,4015,4015,4015,4015,0
|
|
20240719,154400,432401275,4015,4015,4015,4015,0
|
|
20240719,154300,432401275,4015,4015,4015,4015,0
|
|
20240719,154200,432401275,4015,4015,4015,4015,0
|
|
20240719,154100,432401275,4015,4015,4015,4015,0
|
|
20240719,154000,432401275,4015,4015,4015,4015,0
|
|
20240719,153900,432401275,4015,4015,4015,4015,0
|
|
20240719,153800,432401275,4015,4015,4015,4015,0
|
|
20240719,153700,432401275,4015,4015,4015,4015,0
|
|
20240719,153600,432401275,4015,4015,4015,4015,0
|
|
20240719,153500,432401275,4015,4015,4015,4015,0
|
|
20240719,153400,432401275,4015,4015,4015,4015,0
|
|
20240719,153300,432401275,4015,4015,4015,4015,0
|
|
20240719,153200,432401275,4015,4015,4015,4015,0
|
|
20240719,153100,432401275,4015,4015,4015,4015,0
|
|
20240719,153000,432401275,4015,4015,4015,4015,3794
|
|
20240719,152900,417168365,4040,4040,4040,4040,0
|
|
20240719,152800,417168365,4040,4040,4040,4040,0
|
|
20240719,152700,417168365,4040,4040,4040,4040,0
|
|
20240719,152600,417168365,4040,4040,4040,4040,0
|
|
20240719,152500,417168365,4040,4040,4040,4040,0
|
|
20240719,152400,417168365,4040,4040,4040,4040,0
|
|
20240719,152300,417168365,4040,4040,4040,4040,0
|
|
20240719,152200,417168365,4040,4040,4040,4040,0
|
|
20240719,152100,417168365,4040,4040,4040,4040,0
|
|
20240719,152000,417168365,4040,4040,4040,4040,0
|
|
20240719,151900,417168365,4040,4050,4050,4040,22
|
|
20240719,151800,417079425,4055,4055,4055,4055,0
|
|
20240719,151700,417079425,4055,4045,4055,4045,2
|
|
20240719,151600,417071325,4035,4035,4035,4035,0
|
|
20240719,151500,417071325,4035,4035,4035,4035,0
|
|
20240719,151400,417071325,4035,4035,4035,4035,4
|
|
20240719,151300,417055185,4050,4050,4050,4050,12
|
|
20240719,151200,417006585,4035,4035,4035,4035,19
|
|
20240719,151100,416929920,4035,4035,4035,4035,0
|
|
20240719,151000,416929920,4035,4035,4035,4035,91
|
|
20240719,150900,416562735,4030,4030,4030,4030,0
|
|
20240719,150800,416562735,4030,4030,4030,4030,0
|
|
20240719,150700,416562735,4030,4030,4030,4030,84
|
|
20240719,150600,416224215,4035,4035,4035,4035,0
|
|
20240719,150500,416224215,4035,4035,4035,4035,0
|
|
20240719,150400,416224215,4035,4035,4035,4035,0
|
|
20240719,150300,416224215,4035,4035,4035,4035,0
|
|
20240719,150200,416224215,4035,4035,4035,4035,0
|
|
20240719,150100,416224215,4035,4045,4045,4035,647
|
|
20240719,150000,413613090,4045,4045,4045,4045,195
|
|
20240719,145900,412824315,4045,4045,4045,4045,4
|
|
20240719,145800,412808135,4040,4040,4040,4040,167
|
|
20240719,145700,412133455,4040,4040,4040,4040,196
|
|
20240719,145600,411341615,4035,4035,4035,4035,0
|
|
20240719,145500,411341615,4035,4035,4035,4035,0
|
|
20240719,145400,411341615,4035,4035,4035,4035,0
|
|
20240719,145300,411341615,4035,4035,4035,4035,31
|
|
20240719,145200,411216530,4035,4040,4040,4035,729
|
|
20240719,145100,408274120,4040,4040,4040,4040,0
|
|
20240719,145000,408274120,4040,4040,4040,4040,30
|
|
20240719,144900,408152920,4045,4045,4045,4045,0
|
|
20240719,144800,408152920,4045,4045,4045,4045,0
|
|
20240719,144700,408152920,4045,4045,4045,4045,0
|
|
20240719,144600,408152920,4045,4045,4045,4045,0
|
|
20240719,144500,408152920,4045,4045,4045,4045,0
|
|
20240719,144400,408152920,4045,4045,4045,4045,76
|
|
20240719,144300,407845500,4045,4045,4045,4045,141
|
|
20240719,144200,407275155,4060,4045,4060,4045,210
|
|
20240719,144100,406425590,4050,4050,4050,4050,200
|
|
20240719,144000,405615590,4050,4050,4050,4050,0
|
|
20240719,143900,405615590,4050,4050,4050,4050,106
|
|
20240719,143800,405186290,4050,4050,4050,4050,0
|
|
20240719,143700,405186290,4050,4050,4050,4050,0
|
|
20240719,143600,405186290,4050,4050,4050,4050,0
|
|
20240719,143500,405186290,4050,4050,4050,4050,0
|
|
20240719,143400,405186290,4050,4050,4050,4050,0
|
|
20240719,143300,405186290,4050,4050,4050,4050,0
|
|
20240719,143200,405186290,4050,4050,4050,4050,0
|
|
20240719,143100,405186290,4050,4050,4050,4050,0
|
|
20240719,143000,405186290,4050,4050,4050,4050,0
|
|
20240719,142900,405186290,4050,4050,4050,4050,0
|
|
20240719,142800,405186290,4050,4050,4050,4050,100
|
|
20240719,142700,404781290,4055,4055,4055,4055,0
|
|
20240719,142600,404781290,4055,4055,4055,4055,0
|
|
20240719,142500,404781290,4055,4055,4070,4055,772
|
|
20240719,142400,401650595,4055,4060,4060,4050,107
|
|
20240719,142300,401216765,4080,4080,4080,4080,0
|
|
20240719,142200,401216765,4080,4080,4080,4080,0
|
|
20240719,142100,401216765,4080,4080,4080,4080,0
|
|
20240719,142000,401216765,4080,4080,4080,4080,0
|
|
20240719,141900,401216765,4080,4065,4080,4065,6
|
|
20240719,141800,401192360,4080,4080,4080,4080,0
|
|
20240719,141700,401192360,4080,4080,4080,4080,0
|
|
20240719,141600,401192360,4080,4065,4080,4065,228
|
|
20240719,141500,400262875,4055,4060,4060,4055,240
|
|
20240719,141400,399288920,4065,4065,4065,4065,121
|
|
20240719,141300,398797055,4070,4070,4070,4070,171
|
|
20240719,141200,398101085,4075,4075,4075,4075,0
|
|
20240719,141100,398101085,4075,4075,4075,4075,0
|
|
20240719,141000,398101085,4075,4075,4075,4075,0
|
|
20240719,140900,398101085,4075,4075,4075,4075,1
|
|
20240719,140800,398097010,4070,4070,4070,4070,13
|
|
20240719,140700,398044100,4070,4070,4070,4070,3
|
|
20240719,140600,398031890,4065,4065,4065,4065,3
|
|
20240719,140500,398019695,4055,4055,4060,4055,5
|
|
20240719,140400,397999415,4055,4055,4055,4055,3
|
|
20240719,140300,397987250,4045,4045,4045,4045,0
|
|
20240719,140200,397987250,4045,4040,4095,4040,1548
|
|
20240719,140100,391700445,4045,4040,4045,4040,100
|
|
20240719,140000,391295950,4030,4030,4030,4030,0
|
|
20240719,135900,391295950,4030,4030,4030,4030,0
|
|
20240719,135800,391295950,4030,4030,4030,4030,0
|
|
20240719,135700,391295950,4030,4030,4030,4030,1
|
|
20240719,135600,391291920,4035,4035,4035,4035,5830
|
|
20240719,135500,367767870,4035,4035,4035,4035,500
|
|
20240719,135400,365750370,4035,4035,4035,4035,0
|
|
20240719,135300,365750370,4035,4035,4035,4035,8
|
|
20240719,135200,365718090,4035,4035,4035,4035,1000
|
|
20240719,135100,361683090,4030,4030,4030,4030,0
|
|
20240719,135000,361683090,4030,4040,4040,4030,668
|
|
20240719,134900,358987775,4045,4045,4045,4045,0
|
|
20240719,134800,358987775,4045,4045,4045,4045,0
|
|
20240719,134700,358987775,4045,4045,4045,4045,0
|
|
20240719,134600,358987775,4045,4045,4045,4045,0
|
|
20240719,134500,358987775,4045,4045,4045,4045,0
|
|
20240719,134400,358987775,4045,4045,4045,4045,0
|
|
20240719,134300,358987775,4045,4045,4045,4045,0
|
|
20240719,134200,358987775,4045,4045,4045,4045,2
|
|
20240719,134100,358979685,4045,4045,4045,4045,0
|
|
20240719,134000,358979685,4045,4045,4045,4045,1
|
|
20240719,133900,358975640,4050,4050,4050,4050,0
|
|
20240719,133800,358975640,4050,4050,4050,4050,0
|
|
20240719,133700,358975640,4050,4050,4050,4050,0
|
|
20240719,133600,358975640,4050,4040,4070,4040,2375
|
|
20240719,133500,349344840,4035,4030,4035,4030,238
|
|
20240719,133400,348384560,4030,4030,4030,4030,0
|
|
20240719,133300,348384560,4030,4030,4030,4030,0
|
|
20240719,133200,348384560,4030,4030,4030,4030,0
|
|
20240719,133100,348384560,4030,4030,4030,4030,40
|
|
20240719,133000,348223360,4035,4035,4035,4035,11
|
|
20240719,132900,348178975,4035,4035,4035,4035,0
|
|
20240719,132800,348178975,4035,4035,4035,4035,0
|
|
20240719,132700,348178975,4035,4035,4035,4035,62
|
|
20240719,132600,347928805,4035,4035,4035,4035,0
|
|
20240719,132500,347928805,4035,4035,4035,4035,0
|
|
20240719,132400,347928805,4035,4035,4035,4035,0
|
|
20240719,132300,347928805,4035,4035,4035,4035,213
|
|
20240719,132200,347069350,4035,4035,4035,4035,20
|
|
20240719,132100,346988650,4040,4040,4040,4040,0
|
|
20240719,132000,346988650,4040,4040,4040,4040,0
|
|
20240719,131900,346988650,4040,4040,4040,4040,0
|
|
20240719,131800,346988650,4040,4040,4045,4040,38
|
|
20240719,131700,346835070,4045,4030,4045,4030,115
|
|
20240719,131600,346370665,4025,4025,4025,4025,0
|
|
20240719,131500,346370665,4025,4025,4025,4025,0
|
|
20240719,131400,346370665,4025,4025,4025,4025,1
|
|
20240719,131300,346366640,4025,4030,4030,4025,12
|
|
20240719,131200,346318330,4020,4020,4020,4020,0
|
|
20240719,131100,346318330,4020,4020,4020,4020,1
|
|
20240719,131000,346314310,4030,4020,4030,4020,8
|
|
20240719,130900,346282090,4020,4020,4020,4020,0
|
|
20240719,130800,346282090,4020,4020,4020,4020,0
|
|
20240719,130700,346282090,4020,4020,4020,4020,0
|
|
20240719,130600,346282090,4020,4020,4020,4020,0
|
|
20240719,130500,346282090,4020,4030,4030,4020,7
|
|
20240719,130400,346253890,4030,4020,4030,4020,68
|
|
20240719,130300,345980520,4020,4020,4020,4020,0
|
|
20240719,130200,345980520,4020,4020,4020,4020,3
|
|
20240719,130100,345968460,4020,4020,4020,4020,0
|
|
20240719,130000,345968460,4020,4020,4020,4020,2
|
|
20240719,125900,345960420,4030,4030,4030,4030,5
|
|
20240719,125800,345940270,4015,4015,4015,4015,0
|
|
20240719,125700,345940270,4015,4015,4015,4015,1
|
|
20240719,125600,345936255,4010,4010,4010,4010,0
|
|
20240719,125500,345936255,4010,4010,4010,4010,0
|
|
20240719,125400,345936255,4010,4010,4010,4010,0
|
|
20240719,125300,345936255,4010,4010,4010,4010,0
|
|
20240719,125200,345936255,4010,4010,4010,4010,0
|
|
20240719,125100,345936255,4010,4010,4010,4010,0
|
|
20240719,125000,345936255,4010,4015,4015,4010,250
|
|
20240719,124900,344933650,4010,4020,4020,4010,2089
|
|
20240719,124800,336547900,4020,4035,4035,4020,2000
|
|
20240719,124700,328498295,4035,4030,4035,4025,548
|
|
20240719,124600,326289480,4030,4040,4040,4030,2010
|
|
20240719,124500,318182920,4040,4045,4045,4040,29
|
|
20240719,124400,318065630,4045,4045,4045,4045,2
|
|
20240719,124300,318057540,4045,4045,4045,4045,239
|
|
20240719,124200,317090785,4035,4050,4050,4035,2266
|
|
20240719,124100,307932855,4060,4060,4060,4060,0
|
|
20240719,124000,307932855,4060,4055,4060,4055,4
|
|
20240719,123900,307916630,4055,4060,4060,4050,2113
|
|
20240719,123800,299355760,4070,4070,4070,4070,1
|
|
20240719,123700,299351690,4070,4070,4070,4070,34
|
|
20240719,123600,299213310,4065,4070,4070,4065,89
|
|
20240719,123500,298851190,4070,4070,4070,4070,0
|
|
20240719,123400,298851190,4070,4070,4070,4070,0
|
|
20240719,123300,298851190,4070,4070,4070,4070,0
|
|
20240719,123200,298851190,4070,4070,4070,4070,133
|
|
20240719,123100,298309880,4070,4070,4070,4070,200
|
|
20240719,123000,297495880,4070,4070,4070,4070,152
|
|
20240719,122900,296877240,4070,4070,4070,4070,100
|
|
20240719,122800,296470240,4070,4070,4070,4070,0
|
|
20240719,122700,296470240,4070,4070,4070,4070,1
|
|
20240719,122600,296466170,4065,4065,4065,4065,21
|
|
20240719,122500,296380805,4060,4060,4060,4060,0
|
|
20240719,122400,296380805,4060,4060,4060,4060,0
|
|
20240719,122300,296380805,4060,4060,4060,4060,0
|
|
20240719,122200,296380805,4060,4060,4060,4060,1
|
|
20240719,122100,296376745,4065,4065,4065,4065,0
|
|
20240719,122000,296376745,4065,4065,4065,4065,9
|
|
20240719,121900,296340160,4065,4065,4065,4065,224
|
|
20240719,121800,295429600,4065,4065,4065,4065,0
|
|
20240719,121700,295429600,4065,4065,4065,4065,0
|
|
20240719,121600,295429600,4065,4055,4065,4050,536
|
|
20240719,121500,293256805,4055,4055,4055,4055,10
|
|
20240719,121400,293216255,4060,4060,4060,4060,0
|
|
20240719,121300,293216255,4060,4060,4060,4060,0
|
|
20240719,121200,293216255,4060,4060,4060,4060,0
|
|
20240719,121100,293216255,4060,4060,4060,4060,1
|
|
20240719,121000,293212195,4060,4050,4060,4050,147
|
|
20240719,120900,292616835,4055,4055,4055,4055,0
|
|
20240719,120800,292616835,4055,4060,4060,4050,305
|
|
20240719,120700,291378855,4060,4060,4060,4060,10
|
|
20240719,120600,291338255,4060,4060,4060,4060,0
|
|
20240719,120500,291338255,4060,4055,4060,4055,11
|
|
20240719,120400,291293645,4055,4055,4055,4055,0
|
|
20240719,120300,291293645,4055,4055,4055,4055,0
|
|
20240719,120200,291293645,4055,4055,4055,4055,0
|
|
20240719,120100,291293645,4055,4055,4055,4055,1
|
|
20240719,120000,291289590,4055,4055,4055,4055,9
|
|
20240719,115900,291253095,4065,4065,4065,4065,5
|
|
20240719,115800,291232770,4060,4055,4060,4055,41
|
|
20240719,115700,291066345,4060,4055,4060,4055,20
|
|
20240719,115600,290985205,4045,4045,4045,4045,0
|
|
20240719,115500,290985205,4045,4060,4060,4045,26
|
|
20240719,115400,290879835,4060,4050,4060,4050,351
|
|
20240719,115300,289455675,4045,4045,4045,4045,0
|
|
20240719,115200,289455675,4045,4045,4045,4045,199
|
|
20240719,115100,288650720,4040,4040,4040,4040,10
|
|
20240719,115000,288610320,4040,4040,4040,4040,0
|
|
20240719,114900,288610320,4040,4040,4040,4040,0
|
|
20240719,114800,288610320,4040,4040,4040,4040,0
|
|
20240719,114700,288610320,4040,4040,4040,4040,0
|
|
20240719,114600,288610320,4040,4040,4040,4040,0
|
|
20240719,114500,288610320,4040,4040,4040,4040,0
|
|
20240719,114400,288610320,4040,4040,4040,4040,0
|
|
20240719,114300,288610320,4040,4040,4040,4040,1
|
|
20240719,114200,288606280,4050,4050,4050,4050,0
|
|
20240719,114100,288606280,4050,4050,4050,4050,0
|
|
20240719,114000,288606280,4050,4050,4050,4050,0
|
|
20240719,113900,288606280,4050,4050,4050,4050,0
|
|
20240719,113800,288606280,4050,4050,4050,4050,0
|
|
20240719,113700,288606280,4050,4050,4050,4050,0
|
|
20240719,113600,288606280,4050,4050,4050,4050,0
|
|
20240719,113500,288606280,4050,4050,4050,4050,0
|
|
20240719,113400,288606280,4050,4045,4050,4045,20
|
|
20240719,113300,288525310,4055,4050,4055,4040,321
|
|
20240719,113200,287228190,4050,4050,4050,4050,0
|
|
20240719,113100,287228190,4050,4050,4050,4050,0
|
|
20240719,113000,287228190,4050,4050,4050,4040,196
|
|
20240719,112900,286434990,4050,4050,4050,4050,100
|
|
20240719,112800,286029990,4040,4040,4040,4040,0
|
|
20240719,112700,286029990,4040,4030,4040,4030,54
|
|
20240719,112600,285812030,4030,4030,4030,4030,29
|
|
20240719,112500,285695160,4055,4055,4055,4055,0
|
|
20240719,112400,285695160,4055,4055,4055,4055,51
|
|
20240719,112300,285488355,4055,4055,4055,4055,200
|
|
20240719,112200,284677355,4055,4050,4055,4050,890
|
|
20240719,112100,281069080,4050,4050,4050,4050,1
|
|
20240719,112000,281065030,4050,4050,4050,4050,0
|
|
20240719,111900,281065030,4050,4050,4050,4050,3
|
|
20240719,111800,281052880,4055,4045,4055,4045,221
|
|
20240719,111700,280158115,4045,4045,4045,4045,3
|
|
20240719,111600,280145980,4050,4050,4050,4050,20
|
|
20240719,111500,280064980,4050,4045,4050,4045,300
|
|
20240719,111400,278851355,4045,4035,4045,4035,688
|
|
20240719,111300,276072400,4035,4035,4040,4035,118
|
|
20240719,111200,275595770,4030,4030,4030,4030,16
|
|
20240719,111100,275531290,4030,4035,4035,4030,210
|
|
20240719,111000,274684190,4035,4035,4035,4035,0
|
|
20240719,110900,274684190,4035,4035,4035,4035,18
|
|
20240719,110800,274611560,4035,4035,4035,4035,0
|
|
20240719,110700,274611560,4035,4035,4035,4035,102
|
|
20240719,110600,274199990,4035,4035,4035,4035,0
|
|
20240719,110500,274199990,4035,4035,4035,4035,1
|
|
20240719,110400,274195955,4030,4030,4030,4030,2
|
|
20240719,110300,274187895,4030,4030,4030,4030,0
|
|
20240719,110200,274187895,4030,4035,4035,4030,36
|
|
20240719,110100,274042715,4035,4035,4035,4035,0
|
|
20240719,110000,274042715,4035,4035,4035,4035,179
|
|
20240719,105900,273320450,4045,4045,4045,4045,0
|
|
20240719,105800,273320450,4045,4045,4045,4045,248
|
|
20240719,105700,272317290,4045,4050,4050,4045,34
|
|
20240719,105600,272179710,4050,4035,4050,4035,5
|
|
20240719,105500,272159505,4035,4025,4035,4025,17
|
|
20240719,105400,272090945,4025,4025,4025,4025,22
|
|
20240719,105300,272002395,4025,4030,4045,4025,1841
|
|
20240719,105200,264585215,4025,4035,4035,4020,905
|
|
20240719,105100,260941805,4040,4030,4040,4030,599
|
|
20240719,105000,258524590,4030,4030,4030,4030,50
|
|
20240719,104900,258323090,4030,4035,4035,4030,208
|
|
20240719,104800,257484485,4035,4035,4035,4035,50
|
|
20240719,104700,257282735,4030,4040,4040,4030,504
|
|
20240719,104600,255250605,4035,4035,4035,4035,0
|
|
20240719,104500,255250605,4035,4030,4035,4030,741
|
|
20240719,104400,252263230,4030,4030,4030,4030,13
|
|
20240719,104300,252210840,4025,4030,4030,4025,197
|
|
20240719,104200,251417270,4030,4025,4030,4025,104
|
|
20240719,104100,250998165,4020,4050,4050,4020,2021
|
|
20240719,104000,242843280,4055,4055,4055,4055,11
|
|
20240719,103900,242798675,4075,4055,4075,4050,66
|
|
20240719,103800,242531125,4060,4060,4060,4060,10
|
|
20240719,103700,242490525,4060,4060,4075,4060,102
|
|
20240719,103600,242075270,4060,4055,4070,4050,1051
|
|
20240719,103500,237816625,4065,4065,4065,4065,0
|
|
20240719,103400,237816625,4065,4065,4065,4065,0
|
|
20240719,103300,237816625,4065,4065,4065,4065,5
|
|
20240719,103200,237796300,4075,4065,4075,4065,21
|
|
20240719,103100,237710860,4070,4065,4070,4065,257
|
|
20240719,103000,236664880,4065,4055,4065,4055,1305
|
|
20240719,102900,231372780,4055,4070,4070,4055,630
|
|
20240719,102800,228814315,4060,4070,4080,4060,656
|
|
20240719,102700,226144605,4080,4080,4080,4080,0
|
|
20240719,102600,226144605,4080,4080,4080,4080,0
|
|
20240719,102500,226144605,4080,4080,4085,4080,259
|
|
20240719,102400,225086615,4080,4080,4080,4080,15
|
|
20240719,102300,225025415,4065,4065,4075,4055,901
|
|
20240719,102200,221368685,4065,4060,4065,4060,212
|
|
20240719,102100,220506930,4065,4065,4065,4060,35
|
|
20240719,102000,220364775,4060,4060,4060,4060,54
|
|
20240719,101900,220145535,4060,4060,4060,4060,221
|
|
20240719,101800,219248275,4060,4060,4060,4060,100
|
|
20240719,101700,218842275,4060,4060,4060,4060,100
|
|
20240719,101600,218436275,4060,4060,4060,4060,2
|
|
20240719,101500,218428155,4060,4060,4060,4060,1
|
|
20240719,101400,218424095,4055,4055,4055,4055,100
|
|
20240719,101300,218018595,4060,4060,4060,4060,80
|
|
20240719,101200,217693795,4060,4060,4060,4060,52
|
|
20240719,101100,217482675,4060,4055,4060,4055,20
|
|
20240719,101000,217401525,4060,4060,4060,4060,50
|
|
20240719,100900,217198525,4060,4060,4060,4060,12
|
|
20240719,100800,217149805,4060,4060,4060,4055,343
|
|
20240719,100700,215757940,4060,4055,4060,4055,200
|
|
20240719,100600,214946440,4060,4060,4060,4060,2
|
|
20240719,100500,214938320,4060,4060,4060,4055,919
|
|
20240719,100400,211208835,4060,4070,4070,4060,202
|
|
20240719,100300,210388655,4070,4065,4070,4060,386
|
|
20240719,100200,208821170,4065,4080,4080,4065,58
|
|
20240719,100100,208584795,4085,4080,4085,4080,5
|
|
20240719,100000,208564375,4075,4075,4080,4075,141
|
|
20240719,095900,207989305,4080,4075,4080,4075,5
|
|
20240719,095800,207968910,4065,4065,4065,4065,15
|
|
20240719,095700,207907935,4065,4065,4065,4065,0
|
|
20240719,095600,207907935,4065,4070,4070,4065,234
|
|
20240719,095500,206956475,4065,4065,4070,4065,584
|
|
20240719,095400,204582440,4065,4080,4080,4065,1163
|
|
20240719,095300,199845945,4080,4085,4085,4075,189
|
|
20240719,095200,199075480,4080,4080,4080,4080,210
|
|
20240719,095100,198218680,4080,4085,4085,4080,136
|
|
20240719,095000,197663620,4085,4085,4085,4085,0
|
|
20240719,094900,197663620,4085,4085,4085,4085,0
|
|
20240719,094800,197663620,4085,4085,4085,4085,138
|
|
20240719,094700,197099890,4095,4095,4095,4095,1
|
|
20240719,094600,197095795,4095,4095,4095,4095,0
|
|
20240719,094500,197095795,4095,4090,4095,4090,157
|
|
20240719,094400,196453660,4085,4085,4085,4085,153
|
|
20240719,094300,195828655,4085,4090,4090,4080,107
|
|
20240719,094200,195391605,4090,4095,4095,4090,502
|
|
20240719,094100,193338250,4100,4110,4110,4100,691
|
|
20240719,094000,190504170,4115,4115,4115,4115,0
|
|
20240719,093900,190504170,4115,4120,4135,4115,645
|
|
20240719,093800,187847855,4115,4110,4115,4110,2
|
|
20240719,093700,187839630,4110,4110,4110,4110,1
|
|
20240719,093600,187835520,4100,4100,4100,4100,3
|
|
20240719,093500,187823220,4100,4090,4100,4090,5
|
|
20240719,093400,187802760,4090,4090,4090,4090,3
|
|
20240719,093300,187790490,4090,4075,4090,4075,258
|
|
20240719,093200,186739120,4075,4105,4105,4075,3252
|
|
20240719,093100,173450040,4115,4115,4125,4105,157
|
|
20240719,093000,172803255,4105,4105,4115,4095,35
|
|
20240719,092900,172659570,4095,4085,4115,4085,43
|
|
20240719,092800,172483090,4075,4080,4080,4075,20
|
|
20240719,092700,172401575,4075,4075,4075,4075,0
|
|
20240719,092600,172401575,4075,4075,4075,4075,0
|
|
20240719,092500,172401575,4075,4080,4080,4075,58
|
|
20240719,092400,172165190,4120,4075,4120,4075,67
|
|
20240719,092300,171890035,4075,4070,4095,4070,304
|
|
20240719,092200,170650325,4070,4065,4075,4065,419
|
|
20240719,092100,168946755,4060,4070,4070,4060,1024
|
|
20240719,092000,164783720,4070,4080,4080,4070,697
|
|
20240719,091900,161945060,4080,4080,4080,4080,153
|
|
20240719,091800,161320820,4080,4080,4080,4080,69
|
|
20240719,091700,161039300,4105,4105,4105,4105,287
|
|
20240719,091600,159861165,4105,4090,4105,4090,54
|
|
20240719,091500,159639510,4105,4105,4105,4105,0
|
|
20240719,091400,159639510,4105,4065,4105,4065,4266
|
|
20240719,091300,142255480,4065,4065,4070,4065,2070
|
|
20240719,091200,133840195,4070,4085,4090,4070,1467
|
|
20240719,091100,127857965,4085,4100,4100,4085,735
|
|
20240719,091000,124849855,4105,4100,4120,4095,802
|
|
20240719,090900,121562430,4100,4100,4100,4100,196
|
|
20240719,090800,120758830,4100,4105,4105,4100,448
|
|
20240719,090700,118921955,4100,4135,4135,4100,102
|
|
20240719,090600,118503685,4135,4105,4135,4100,253
|
|
20240719,090500,117464415,4100,4080,4125,4080,134
|
|
20240719,090400,116913755,4110,4115,4115,4070,3490
|
|
20240719,090300,102621530,4120,4125,4135,4120,467
|
|
20240719,090200,100696980,4125,4125,4125,4120,16910
|
|
20240719,090100,31024900,4125,4165,4165,4125,3382
|
|
20240719,090000,17020560,4165,4150,4175,4135,4101
|