613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191000,444609310,3715,3715,3715,3715,1471
|
|
20240716,190900,444609310,3715,3715,3715,3715,0
|
|
20240716,190800,444609310,3715,3715,3715,3715,0
|
|
20240716,190700,444609310,3715,3715,3715,3715,0
|
|
20240716,190600,444609310,3715,3715,3715,3715,0
|
|
20240716,190500,444609310,3715,3715,3715,3715,0
|
|
20240716,190400,444609310,3715,3715,3715,3715,0
|
|
20240716,190300,444609310,3715,3715,3715,3715,0
|
|
20240716,190200,444609310,3715,3715,3715,3715,0
|
|
20240716,190100,444609310,3715,3715,3715,3715,0
|
|
20240716,190000,444609310,3715,3715,3715,3715,0
|
|
20240716,185900,444609310,3715,3715,3715,3715,0
|
|
20240716,185800,444609310,3715,3715,3715,3715,0
|
|
20240716,185700,444609310,3715,3715,3715,3715,0
|
|
20240716,185600,444609310,3715,3715,3715,3715,0
|
|
20240716,185500,444609310,3715,3715,3715,3715,0
|
|
20240716,185400,444609310,3715,3715,3715,3715,0
|
|
20240716,185300,444609310,3715,3715,3715,3715,0
|
|
20240716,185200,444609310,3715,3715,3715,3715,0
|
|
20240716,185100,444609310,3715,3715,3715,3715,0
|
|
20240716,185000,444609310,3715,3715,3715,3715,0
|
|
20240716,184900,444609310,3715,3715,3715,3715,0
|
|
20240716,184800,444609310,3715,3715,3715,3715,0
|
|
20240716,184700,444609310,3715,3715,3715,3715,0
|
|
20240716,184600,444609310,3715,3715,3715,3715,0
|
|
20240716,184500,444609310,3715,3715,3715,3715,0
|
|
20240716,184400,444609310,3715,3715,3715,3715,0
|
|
20240716,184300,444609310,3715,3715,3715,3715,0
|
|
20240716,184200,444609310,3715,3715,3715,3715,0
|
|
20240716,184100,444609310,3715,3715,3715,3715,0
|
|
20240716,184000,444609310,3715,3715,3715,3715,1471
|
|
20240716,183900,444609310,3715,3715,3715,3715,0
|
|
20240716,183800,444609310,3715,3715,3715,3715,0
|
|
20240716,183700,444609310,3715,3715,3715,3715,0
|
|
20240716,183600,444609310,3715,3715,3715,3715,0
|
|
20240716,183500,444609310,3715,3715,3715,3715,0
|
|
20240716,183400,444609310,3715,3715,3715,3715,0
|
|
20240716,183300,444609310,3715,3715,3715,3715,0
|
|
20240716,183200,444609310,3715,3715,3715,3715,0
|
|
20240716,183100,444609310,3715,3715,3715,3715,0
|
|
20240716,183000,444609310,3715,3715,3715,3715,0
|
|
20240716,182900,444609310,3715,3715,3715,3715,0
|
|
20240716,182800,444609310,3715,3715,3715,3715,0
|
|
20240716,182700,444609310,3715,3715,3715,3715,0
|
|
20240716,182600,444609310,3715,3715,3715,3715,0
|
|
20240716,182500,444609310,3715,3715,3715,3715,0
|
|
20240716,182400,444609310,3715,3715,3715,3715,0
|
|
20240716,182300,444609310,3715,3715,3715,3715,0
|
|
20240716,182200,444609310,3715,3715,3715,3715,0
|
|
20240716,182100,444609310,3715,3715,3715,3715,0
|
|
20240716,182000,444609310,3715,3715,3715,3715,0
|
|
20240716,181900,444609310,3715,3715,3715,3715,0
|
|
20240716,181800,444609310,3715,3715,3715,3715,0
|
|
20240716,181700,444609310,3715,3715,3715,3715,0
|
|
20240716,181600,444609310,3715,3715,3715,3715,0
|
|
20240716,181500,444609310,3715,3715,3715,3715,0
|
|
20240716,181400,444609310,3715,3715,3715,3715,0
|
|
20240716,181300,444609310,3715,3715,3715,3715,0
|
|
20240716,181200,444609310,3715,3715,3715,3715,0
|
|
20240716,181100,444609310,3715,3715,3715,3715,0
|
|
20240716,181000,444609310,3715,3715,3715,3715,1471
|
|
20240716,180900,444609310,3715,3715,3715,3715,0
|
|
20240716,180800,444609310,3715,3715,3715,3715,0
|
|
20240716,180700,444609310,3715,3715,3715,3715,0
|
|
20240716,180600,444609310,3715,3715,3715,3715,0
|
|
20240716,180500,444609310,3715,3715,3715,3715,0
|
|
20240716,180400,444609310,3715,3715,3715,3715,0
|
|
20240716,180300,444609310,3715,3715,3715,3715,0
|
|
20240716,180200,444609310,3715,3715,3715,3715,0
|
|
20240716,180100,444609310,3715,3715,3715,3715,0
|
|
20240716,180000,444609310,3715,3715,3715,3715,0
|
|
20240716,175900,444609310,3715,3715,3715,3715,0
|
|
20240716,175800,444609310,3715,3715,3715,3715,0
|
|
20240716,175700,444609310,3715,3715,3715,3715,0
|
|
20240716,175600,444609310,3715,3715,3715,3715,0
|
|
20240716,175500,444609310,3715,3715,3715,3715,0
|
|
20240716,175400,444609310,3715,3715,3715,3715,0
|
|
20240716,175300,444609310,3715,3715,3715,3715,0
|
|
20240716,175200,444609310,3715,3715,3715,3715,0
|
|
20240716,175100,444609310,3715,3715,3715,3715,0
|
|
20240716,175000,444609310,3715,3715,3715,3715,0
|
|
20240716,174900,444609310,3715,3715,3715,3715,0
|
|
20240716,174800,444609310,3715,3715,3715,3715,0
|
|
20240716,174700,444609310,3715,3715,3715,3715,0
|
|
20240716,174600,444609310,3715,3715,3715,3715,0
|
|
20240716,174500,444609310,3715,3715,3715,3715,0
|
|
20240716,174400,444609310,3715,3715,3715,3715,0
|
|
20240716,174300,444609310,3715,3715,3715,3715,0
|
|
20240716,174200,444609310,3715,3715,3715,3715,0
|
|
20240716,174100,444609310,3715,3715,3715,3715,0
|
|
20240716,174000,444609310,3715,3715,3715,3715,1471
|
|
20240716,173900,444609310,3715,3715,3715,3715,0
|
|
20240716,173800,444609310,3715,3715,3715,3715,0
|
|
20240716,173700,444609310,3715,3715,3715,3715,0
|
|
20240716,173600,444609310,3715,3715,3715,3715,0
|
|
20240716,173500,444609310,3715,3715,3715,3715,0
|
|
20240716,173400,444609310,3715,3715,3715,3715,0
|
|
20240716,173300,444609310,3715,3715,3715,3715,0
|
|
20240716,173200,444609310,3715,3715,3715,3715,0
|
|
20240716,173100,444609310,3715,3715,3715,3715,0
|
|
20240716,173000,444609310,3715,3715,3715,3715,0
|
|
20240716,172900,444609310,3715,3715,3715,3715,0
|
|
20240716,172800,444609310,3715,3715,3715,3715,0
|
|
20240716,172700,444609310,3715,3715,3715,3715,0
|
|
20240716,172600,444609310,3715,3715,3715,3715,0
|
|
20240716,172500,444609310,3715,3715,3715,3715,0
|
|
20240716,172400,444609310,3715,3715,3715,3715,0
|
|
20240716,172300,444609310,3715,3715,3715,3715,0
|
|
20240716,172200,444609310,3715,3715,3715,3715,0
|
|
20240716,172100,444609310,3715,3715,3715,3715,0
|
|
20240716,172000,444609310,3715,3715,3715,3715,0
|
|
20240716,171900,444609310,3715,3715,3715,3715,0
|
|
20240716,171800,444609310,3715,3715,3715,3715,0
|
|
20240716,171700,444609310,3715,3715,3715,3715,0
|
|
20240716,171600,444609310,3715,3715,3715,3715,0
|
|
20240716,171500,444609310,3715,3715,3715,3715,0
|
|
20240716,171400,444609310,3715,3715,3715,3715,0
|
|
20240716,171300,444609310,3715,3715,3715,3715,0
|
|
20240716,171200,444609310,3715,3715,3715,3715,0
|
|
20240716,171100,444609310,3715,3715,3715,3715,0
|
|
20240716,171000,444609310,3715,3715,3715,3715,1471
|
|
20240716,170900,444609310,3715,3715,3715,3715,0
|
|
20240716,170800,444609310,3715,3715,3715,3715,0
|
|
20240716,170700,444609310,3715,3715,3715,3715,0
|
|
20240716,170600,444609310,3715,3715,3715,3715,0
|
|
20240716,170500,444609310,3715,3715,3715,3715,0
|
|
20240716,170400,444609310,3715,3715,3715,3715,0
|
|
20240716,170300,444609310,3715,3715,3715,3715,0
|
|
20240716,170200,444609310,3715,3715,3715,3715,0
|
|
20240716,170100,444609310,3715,3715,3715,3715,0
|
|
20240716,170000,444609310,3715,3715,3715,3715,0
|
|
20240716,165900,444609310,3715,3715,3715,3715,0
|
|
20240716,165800,444609310,3715,3715,3715,3715,0
|
|
20240716,165700,444609310,3715,3715,3715,3715,0
|
|
20240716,165600,444609310,3715,3715,3715,3715,0
|
|
20240716,165500,444609310,3715,3715,3715,3715,0
|
|
20240716,165400,444609310,3715,3715,3715,3715,0
|
|
20240716,165300,444609310,3715,3715,3715,3715,0
|
|
20240716,165200,444609310,3715,3715,3715,3715,0
|
|
20240716,165100,444609310,3715,3715,3715,3715,0
|
|
20240716,165000,444609310,3715,3715,3715,3715,0
|
|
20240716,164900,444609310,3715,3715,3715,3715,0
|
|
20240716,164800,444609310,3715,3715,3715,3715,0
|
|
20240716,164700,444609310,3715,3715,3715,3715,0
|
|
20240716,164600,444609310,3715,3715,3715,3715,0
|
|
20240716,164500,444609310,3715,3715,3715,3715,0
|
|
20240716,164400,444609310,3715,3715,3715,3715,0
|
|
20240716,164300,444609310,3715,3715,3715,3715,0
|
|
20240716,164200,444609310,3715,3715,3715,3715,0
|
|
20240716,164100,444609310,3715,3715,3715,3715,0
|
|
20240716,164000,444609310,3715,3715,3715,3715,1471
|
|
20240716,163900,444609310,3715,3715,3715,3715,0
|
|
20240716,163800,444609310,3715,3715,3715,3715,0
|
|
20240716,163700,444609310,3715,3715,3715,3715,0
|
|
20240716,163600,444609310,3715,3715,3715,3715,0
|
|
20240716,163500,444609310,3715,3715,3715,3715,0
|
|
20240716,163400,444609310,3715,3715,3715,3715,0
|
|
20240716,163300,444609310,3715,3715,3715,3715,0
|
|
20240716,163200,444609310,3715,3715,3715,3715,0
|
|
20240716,163100,444609310,3715,3715,3715,3715,0
|
|
20240716,163000,444609310,3715,3715,3715,3715,0
|
|
20240716,162900,444609310,3715,3715,3715,3715,0
|
|
20240716,162800,444609310,3715,3715,3715,3715,0
|
|
20240716,162700,444609310,3715,3715,3715,3715,0
|
|
20240716,162600,444609310,3715,3715,3715,3715,0
|
|
20240716,162500,444609310,3715,3715,3715,3715,0
|
|
20240716,162400,444609310,3715,3715,3715,3715,0
|
|
20240716,162300,444609310,3715,3715,3715,3715,0
|
|
20240716,162200,444609310,3715,3715,3715,3715,0
|
|
20240716,162100,444609310,3715,3715,3715,3715,0
|
|
20240716,162000,444609310,3715,3715,3715,3715,0
|
|
20240716,161900,444609310,3715,3715,3715,3715,0
|
|
20240716,161800,444609310,3715,3715,3715,3715,0
|
|
20240716,161700,444609310,3715,3715,3715,3715,0
|
|
20240716,161600,444609310,3715,3715,3715,3715,0
|
|
20240716,161500,444609310,3715,3715,3715,3715,0
|
|
20240716,161400,444609310,3715,3715,3715,3715,0
|
|
20240716,161300,444609310,3715,3715,3715,3715,0
|
|
20240716,161200,444609310,3715,3715,3715,3715,0
|
|
20240716,161100,444609310,3715,3715,3715,3715,0
|
|
20240716,161000,444609310,3715,3715,3715,3715,1471
|
|
20240716,160900,444609310,3715,3715,3715,3715,0
|
|
20240716,160800,444609310,3715,3715,3715,3715,0
|
|
20240716,160700,444609310,3715,3715,3715,3715,0
|
|
20240716,160600,444609310,3715,3715,3715,3715,0
|
|
20240716,160500,444609310,3715,3715,3715,3715,0
|
|
20240716,160400,444609310,3715,3715,3715,3715,0
|
|
20240716,160300,444609310,3715,3715,3715,3715,0
|
|
20240716,160200,444609310,3715,3715,3715,3715,0
|
|
20240716,160100,444609310,3715,3715,3715,3715,0
|
|
20240716,160000,444609310,3715,3715,3715,3715,0
|
|
20240716,155900,444609310,3715,3715,3715,3715,0
|
|
20240716,155800,444609310,3715,3715,3715,3715,0
|
|
20240716,155700,444609310,3715,3715,3715,3715,0
|
|
20240716,155600,444609310,3715,3715,3715,3715,0
|
|
20240716,155500,444609310,3715,3715,3715,3715,0
|
|
20240716,155400,444609310,3715,3715,3715,3715,0
|
|
20240716,155300,444609310,3715,3715,3715,3715,0
|
|
20240716,155200,444609310,3715,3715,3715,3715,0
|
|
20240716,155100,444609310,3715,3715,3715,3715,0
|
|
20240716,155000,444609310,3715,3715,3715,3715,0
|
|
20240716,154900,444609310,3715,3715,3715,3715,0
|
|
20240716,154800,444609310,3715,3715,3715,3715,0
|
|
20240716,154700,444609310,3715,3715,3715,3715,0
|
|
20240716,154600,444609310,3715,3715,3715,3715,0
|
|
20240716,154500,444609310,3715,3715,3715,3715,0
|
|
20240716,154400,444609310,3715,3715,3715,3715,0
|
|
20240716,154300,444609310,3715,3715,3715,3715,0
|
|
20240716,154200,444609310,3715,3715,3715,3715,0
|
|
20240716,154100,444609310,3715,3715,3715,3715,0
|
|
20240716,154000,444609310,3715,3715,3715,3715,1471
|
|
20240716,153900,444609310,3715,3715,3715,3715,0
|
|
20240716,153800,444609310,3715,3715,3715,3715,0
|
|
20240716,153700,444609310,3715,3715,3715,3715,0
|
|
20240716,153600,444609310,3715,3715,3715,3715,0
|
|
20240716,153500,444609310,3715,3715,3715,3715,0
|
|
20240716,153400,444609310,3715,3715,3715,3715,0
|
|
20240716,153300,444609310,3715,3715,3715,3715,0
|
|
20240716,153200,444609310,3715,3715,3715,3715,0
|
|
20240716,153100,444609310,3715,3715,3715,3715,0
|
|
20240716,153000,444609310,3715,3715,3715,3715,1471
|
|
20240716,152900,439144545,3705,3705,3705,3705,0
|
|
20240716,152800,439144545,3705,3705,3705,3705,0
|
|
20240716,152700,439144545,3705,3705,3705,3705,0
|
|
20240716,152600,439144545,3705,3705,3705,3705,0
|
|
20240716,152500,439144545,3705,3705,3705,3705,0
|
|
20240716,152400,439144545,3705,3705,3705,3705,0
|
|
20240716,152300,439144545,3705,3705,3705,3705,0
|
|
20240716,152200,439144545,3705,3705,3705,3705,0
|
|
20240716,152100,439144545,3705,3705,3705,3705,0
|
|
20240716,152000,439144545,3705,3705,3705,3705,0
|
|
20240716,151900,439144545,3705,3705,3710,3705,316
|
|
20240716,151800,437972310,3705,3710,3710,3705,66
|
|
20240716,151700,437727490,3705,3710,3715,3705,704
|
|
20240716,151600,435117045,3715,3710,3715,3710,35
|
|
20240716,151500,434987155,3710,3700,3710,3700,920
|
|
20240716,151400,431583095,3710,3705,3710,3705,4
|
|
20240716,151300,431568260,3705,3715,3715,3705,4233
|
|
20240716,151200,415877655,3710,3710,3710,3710,366
|
|
20240716,151100,414519795,3715,3715,3715,3715,20
|
|
20240716,151000,414445495,3715,3710,3715,3710,1612
|
|
20240716,150900,408457425,3720,3705,3720,3705,2744
|
|
20240716,150800,398268380,3710,3705,3710,3705,545
|
|
20240716,150700,396246565,3705,3700,3710,3700,65
|
|
20240716,150600,396005755,3700,3700,3700,3700,209
|
|
20240716,150500,395232455,3700,3700,3700,3700,1422
|
|
20240716,150400,389971055,3700,3695,3700,3695,257
|
|
20240716,150300,389020625,3695,3695,3695,3695,779
|
|
20240716,150200,386142220,3695,3695,3695,3695,360
|
|
20240716,150100,384812020,3695,3695,3695,3695,1
|
|
20240716,150000,384808325,3690,3690,3690,3690,55
|
|
20240716,145900,384605375,3690,3690,3690,3690,0
|
|
20240716,145800,384605375,3690,3690,3690,3690,5
|
|
20240716,145700,384586925,3695,3695,3695,3695,3
|
|
20240716,145600,384575840,3695,3695,3695,3695,0
|
|
20240716,145500,384575840,3695,3695,3695,3695,5
|
|
20240716,145400,384557365,3695,3695,3695,3695,5
|
|
20240716,145300,384538890,3695,3695,3695,3695,295
|
|
20240716,145200,383448865,3695,3695,3695,3695,100
|
|
20240716,145100,383079365,3690,3690,3690,3690,0
|
|
20240716,145000,383079365,3690,3690,3690,3690,0
|
|
20240716,144900,383079365,3690,3690,3690,3690,0
|
|
20240716,144800,383079365,3690,3690,3690,3690,0
|
|
20240716,144700,383079365,3690,3690,3690,3690,0
|
|
20240716,144600,383079365,3690,3695,3695,3690,2838
|
|
20240716,144500,372607030,3695,3695,3695,3695,10
|
|
20240716,144400,372570080,3695,3695,3695,3695,520
|
|
20240716,144300,370648680,3695,3695,3695,3695,1000
|
|
20240716,144200,366953680,3695,3695,3695,3695,400
|
|
20240716,144100,365475680,3695,3695,3695,3695,45
|
|
20240716,144000,365309405,3695,3695,3695,3695,0
|
|
20240716,143900,365309405,3695,3695,3695,3695,515
|
|
20240716,143800,363406480,3695,3695,3695,3695,0
|
|
20240716,143700,363406480,3695,3695,3695,3695,200
|
|
20240716,143600,362667480,3695,3695,3695,3695,0
|
|
20240716,143500,362667480,3695,3695,3695,3695,0
|
|
20240716,143400,362667480,3695,3695,3695,3695,36
|
|
20240716,143300,362534460,3700,3700,3700,3700,10
|
|
20240716,143200,362497460,3705,3695,3705,3695,8696
|
|
20240716,143100,330287510,3705,3705,3705,3705,0
|
|
20240716,143000,330287510,3705,3705,3705,3705,0
|
|
20240716,142900,330287510,3705,3705,3705,3705,1
|
|
20240716,142800,330283805,3705,3700,3705,3700,653
|
|
20240716,142700,327864465,3695,3695,3695,3695,0
|
|
20240716,142600,327864465,3695,3695,3695,3695,273
|
|
20240716,142500,326855730,3700,3700,3700,3700,12
|
|
20240716,142400,326811330,3700,3700,3700,3700,115
|
|
20240716,142300,326385830,3700,3700,3700,3700,183
|
|
20240716,142200,325708730,3700,3700,3700,3700,39
|
|
20240716,142100,325564430,3700,3700,3700,3700,0
|
|
20240716,142000,325564430,3700,3700,3700,3700,150
|
|
20240716,141900,325009430,3705,3705,3705,3705,20
|
|
20240716,141800,324935330,3705,3705,3705,3705,0
|
|
20240716,141700,324935330,3705,3705,3705,3705,1
|
|
20240716,141600,324931625,3700,3700,3705,3700,7
|
|
20240716,141500,324905720,3700,3700,3700,3700,8
|
|
20240716,141400,324876120,3705,3705,3705,3705,180
|
|
20240716,141300,324209220,3700,3700,3700,3700,8
|
|
20240716,141200,324179620,3700,3700,3700,3700,0
|
|
20240716,141100,324179620,3700,3700,3700,3700,0
|
|
20240716,141000,324179620,3700,3700,3700,3700,1
|
|
20240716,140900,324175920,3700,3705,3705,3700,130
|
|
20240716,140800,323694915,3700,3700,3705,3700,6
|
|
20240716,140700,323672710,3705,3705,3705,3705,0
|
|
20240716,140600,323672710,3705,3705,3705,3705,1
|
|
20240716,140500,323669005,3700,3700,3700,3700,30
|
|
20240716,140400,323558005,3700,3700,3700,3700,0
|
|
20240716,140300,323558005,3700,3695,3700,3695,14
|
|
20240716,140200,323506225,3700,3700,3700,3700,2
|
|
20240716,140100,323498825,3695,3695,3695,3695,400
|
|
20240716,140000,322020825,3695,3695,3695,3695,0
|
|
20240716,135900,322020825,3695,3695,3695,3695,545
|
|
20240716,135800,320007050,3695,3695,3695,3695,0
|
|
20240716,135700,320007050,3695,3695,3695,3695,100
|
|
20240716,135600,319637550,3700,3700,3700,3700,3
|
|
20240716,135500,319626450,3705,3705,3705,3705,0
|
|
20240716,135400,319626450,3705,3705,3705,3705,0
|
|
20240716,135300,319626450,3705,3700,3705,3700,2
|
|
20240716,135200,319619045,3700,3700,3700,3700,1
|
|
20240716,135100,319615345,3705,3705,3705,3705,2
|
|
20240716,135000,319607935,3705,3705,3705,3705,0
|
|
20240716,134900,319607935,3705,3700,3705,3700,8
|
|
20240716,134800,319578315,3700,3695,3700,3695,28
|
|
20240716,134700,319474850,3705,3705,3705,3705,1
|
|
20240716,134600,319471145,3705,3705,3705,3705,0
|
|
20240716,134500,319471145,3705,3705,3705,3705,0
|
|
20240716,134400,319471145,3705,3705,3705,3695,703
|
|
20240716,134300,316872080,3705,3705,3705,3705,1
|
|
20240716,134200,316868375,3700,3705,3705,3700,109
|
|
20240716,134100,316464575,3705,3700,3705,3700,2
|
|
20240716,134000,316457170,3705,3705,3705,3705,1
|
|
20240716,133900,316453465,3705,3700,3705,3700,49
|
|
20240716,133800,316271960,3700,3700,3700,3700,94
|
|
20240716,133700,315924160,3700,3700,3700,3700,296
|
|
20240716,133600,314828960,3695,3695,3695,3695,0
|
|
20240716,133500,314828960,3695,3695,3695,3695,0
|
|
20240716,133400,314828960,3695,3695,3695,3695,0
|
|
20240716,133300,314828960,3695,3695,3695,3695,0
|
|
20240716,133200,314828960,3695,3695,3695,3695,0
|
|
20240716,133100,314828960,3695,3695,3695,3695,26
|
|
20240716,133000,314732890,3695,3695,3695,3695,8
|
|
20240716,132900,314703330,3700,3695,3700,3695,10
|
|
20240716,132800,314666370,3695,3700,3700,3695,1488
|
|
20240716,132700,309167840,3700,3700,3700,3700,0
|
|
20240716,132600,309167840,3700,3700,3700,3700,0
|
|
20240716,132500,309167840,3700,3700,3700,3700,194
|
|
20240716,132400,308450040,3700,3700,3700,3700,0
|
|
20240716,132300,308450040,3700,3700,3700,3700,0
|
|
20240716,132200,308450040,3700,3700,3700,3700,1
|
|
20240716,132100,308446340,3700,3700,3700,3700,0
|
|
20240716,132000,308446340,3700,3700,3700,3700,32
|
|
20240716,131900,308327940,3700,3700,3700,3700,1000
|
|
20240716,131800,304627940,3695,3695,3695,3695,0
|
|
20240716,131700,304627940,3695,3695,3695,3695,0
|
|
20240716,131600,304627940,3695,3695,3695,3695,0
|
|
20240716,131500,304627940,3695,3695,3695,3695,0
|
|
20240716,131400,304627940,3695,3695,3695,3695,31
|
|
20240716,131300,304513395,3695,3695,3695,3695,0
|
|
20240716,131200,304513395,3695,3695,3695,3695,0
|
|
20240716,131100,304513395,3695,3695,3695,3695,0
|
|
20240716,131000,304513395,3695,3700,3700,3695,2081
|
|
20240716,130900,296823640,3700,3700,3700,3700,2
|
|
20240716,130800,296816240,3700,3700,3700,3700,0
|
|
20240716,130700,296816240,3700,3700,3700,3700,51
|
|
20240716,130600,296627540,3700,3700,3700,3700,2
|
|
20240716,130500,296620140,3700,3700,3700,3700,100
|
|
20240716,130400,296250140,3705,3705,3705,3705,11
|
|
20240716,130300,296209385,3705,3705,3705,3705,54
|
|
20240716,130200,296009315,3700,3705,3705,3700,51
|
|
20240716,130100,295820610,3705,3710,3710,3705,3079
|
|
20240716,130000,284412555,3710,3710,3710,3710,428
|
|
20240716,125900,282824675,3705,3705,3705,3705,0
|
|
20240716,125800,282824675,3705,3705,3705,3705,205
|
|
20240716,125700,282065150,3705,3705,3705,3705,1590
|
|
20240716,125600,276174200,3705,3705,3705,3705,300
|
|
20240716,125500,275062700,3705,3700,3705,3700,309
|
|
20240716,125400,273919390,3705,3705,3705,3705,706
|
|
20240716,125300,271303660,3700,3700,3700,3700,4
|
|
20240716,125200,271288860,3705,3705,3705,3705,183
|
|
20240716,125100,270610845,3705,3705,3705,3705,0
|
|
20240716,125000,270610845,3705,3705,3705,3705,9
|
|
20240716,124900,270577500,3705,3710,3710,3705,141
|
|
20240716,124800,270054620,3705,3705,3705,3700,457
|
|
20240716,124700,268363220,3705,3705,3705,3705,850
|
|
20240716,124600,265213970,3700,3700,3700,3700,1000
|
|
20240716,124500,261513970,3700,3700,3700,3700,0
|
|
20240716,124400,261513970,3700,3700,3700,3700,1072
|
|
20240716,124300,257547570,3695,3695,3695,3695,94
|
|
20240716,124200,257200240,3695,3700,3700,3695,63
|
|
20240716,124100,256967305,3695,3695,3695,3695,1000
|
|
20240716,124000,253272305,3690,3690,3690,3690,0
|
|
20240716,123900,253272305,3690,3690,3690,3690,0
|
|
20240716,123800,253272305,3690,3690,3690,3690,0
|
|
20240716,123700,253272305,3690,3690,3690,3690,0
|
|
20240716,123600,253272305,3690,3690,3690,3690,0
|
|
20240716,123500,253272305,3690,3690,3690,3690,0
|
|
20240716,123400,253272305,3690,3690,3690,3690,396
|
|
20240716,123300,251811065,3700,3700,3700,3700,0
|
|
20240716,123200,251811065,3700,3700,3700,3700,0
|
|
20240716,123100,251811065,3700,3700,3700,3700,80
|
|
20240716,123000,251515065,3700,3700,3700,3700,0
|
|
20240716,122900,251515065,3700,3700,3700,3700,50
|
|
20240716,122800,251330065,3695,3695,3695,3695,0
|
|
20240716,122700,251330065,3695,3695,3695,3695,0
|
|
20240716,122600,251330065,3695,3695,3695,3695,0
|
|
20240716,122500,251330065,3695,3695,3695,3695,0
|
|
20240716,122400,251330065,3695,3695,3695,3695,0
|
|
20240716,122300,251330065,3695,3695,3695,3695,410
|
|
20240716,122200,249815115,3695,3695,3695,3695,0
|
|
20240716,122100,249815115,3695,3695,3695,3695,17
|
|
20240716,122000,249752300,3690,3690,3690,3690,300
|
|
20240716,121900,248645300,3690,3690,3690,3690,6
|
|
20240716,121800,248623160,3700,3700,3700,3700,0
|
|
20240716,121700,248623160,3700,3695,3700,3695,400
|
|
20240716,121600,247143250,3700,3700,3700,3700,0
|
|
20240716,121500,247143250,3700,3700,3700,3700,1
|
|
20240716,121400,247139550,3695,3695,3695,3695,192
|
|
20240716,121300,246430110,3690,3690,3690,3690,25
|
|
20240716,121200,246337860,3690,3690,3690,3690,0
|
|
20240716,121100,246337860,3690,3690,3690,3690,0
|
|
20240716,121000,246337860,3690,3690,3690,3690,474
|
|
20240716,120900,244588800,3685,3685,3685,3685,0
|
|
20240716,120800,244588800,3685,3685,3685,3685,23
|
|
20240716,120700,244504045,3690,3690,3690,3690,15
|
|
20240716,120600,244448695,3685,3685,3685,3685,0
|
|
20240716,120500,244448695,3685,3685,3685,3685,0
|
|
20240716,120400,244448695,3685,3685,3685,3685,0
|
|
20240716,120300,244448695,3685,3685,3685,3685,1000
|
|
20240716,120200,240763695,3690,3690,3690,3690,0
|
|
20240716,120100,240763695,3690,3690,3690,3690,60
|
|
20240716,120000,240542295,3690,3690,3690,3690,360
|
|
20240716,115900,239213895,3690,3690,3690,3690,1
|
|
20240716,115800,239210205,3695,3695,3695,3695,0
|
|
20240716,115700,239210205,3695,3695,3695,3695,0
|
|
20240716,115600,239210205,3695,3695,3695,3695,0
|
|
20240716,115500,239210205,3695,3690,3695,3690,1507
|
|
20240716,115400,233641880,3690,3690,3690,3690,823
|
|
20240716,115300,230605010,3690,3690,3690,3690,44
|
|
20240716,115200,230442650,3690,3690,3690,3690,16
|
|
20240716,115100,230383610,3690,3690,3690,3690,0
|
|
20240716,115000,230383610,3690,3690,3690,3690,0
|
|
20240716,114900,230383610,3690,3690,3690,3690,12
|
|
20240716,114800,230339330,3690,3690,3690,3690,0
|
|
20240716,114700,230339330,3690,3690,3690,3690,0
|
|
20240716,114600,230339330,3690,3690,3690,3690,0
|
|
20240716,114500,230339330,3690,3690,3690,3690,0
|
|
20240716,114400,230339330,3690,3690,3690,3690,141
|
|
20240716,114300,229819040,3685,3685,3685,3685,4
|
|
20240716,114200,229804300,3685,3685,3685,3685,0
|
|
20240716,114100,229804300,3685,3685,3685,3685,0
|
|
20240716,114000,229804300,3685,3685,3685,3685,0
|
|
20240716,113900,229804300,3685,3685,3685,3685,0
|
|
20240716,113800,229804300,3685,3685,3685,3685,0
|
|
20240716,113700,229804300,3685,3685,3685,3685,0
|
|
20240716,113600,229804300,3685,3685,3685,3685,5
|
|
20240716,113500,229785875,3685,3685,3685,3685,0
|
|
20240716,113400,229785875,3685,3685,3685,3685,0
|
|
20240716,113300,229785875,3685,3685,3685,3685,0
|
|
20240716,113200,229785875,3685,3685,3685,3685,0
|
|
20240716,113100,229785875,3685,3685,3685,3685,0
|
|
20240716,113000,229785875,3685,3685,3685,3685,1355
|
|
20240716,112900,224792700,3685,3685,3685,3685,0
|
|
20240716,112800,224792700,3685,3685,3685,3685,3
|
|
20240716,112700,224781645,3690,3690,3690,3690,0
|
|
20240716,112600,224781645,3690,3690,3690,3690,500
|
|
20240716,112500,222936645,3685,3685,3685,3685,0
|
|
20240716,112400,222936645,3685,3685,3685,3685,49
|
|
20240716,112300,222756080,3685,3685,3685,3685,34
|
|
20240716,112200,222630790,3685,3685,3685,3685,0
|
|
20240716,112100,222630790,3685,3685,3685,3685,0
|
|
20240716,112000,222630790,3685,3685,3685,3685,0
|
|
20240716,111900,222630790,3685,3685,3685,3685,1
|
|
20240716,111800,222627105,3690,3690,3690,3690,0
|
|
20240716,111700,222627105,3690,3690,3690,3690,167
|
|
20240716,111600,222010875,3690,3690,3690,3690,3
|
|
20240716,111500,221999805,3685,3685,3685,3685,0
|
|
20240716,111400,221999805,3685,3685,3685,3685,0
|
|
20240716,111300,221999805,3685,3685,3685,3685,10
|
|
20240716,111200,221962955,3690,3690,3690,3690,0
|
|
20240716,111100,221962955,3690,3690,3690,3690,100
|
|
20240716,111000,221593955,3690,3690,3690,3690,1
|
|
20240716,110900,221590265,3685,3685,3685,3685,0
|
|
20240716,110800,221590265,3685,3685,3685,3685,0
|
|
20240716,110700,221590265,3685,3685,3685,3685,86
|
|
20240716,110600,221273355,3690,3690,3690,3690,0
|
|
20240716,110500,221273355,3690,3690,3690,3690,4
|
|
20240716,110400,221258595,3690,3690,3690,3690,0
|
|
20240716,110300,221258595,3690,3690,3690,3690,11
|
|
20240716,110200,221218005,3685,3685,3685,3685,0
|
|
20240716,110100,221218005,3685,3685,3685,3685,0
|
|
20240716,110000,221218005,3685,3685,3685,3685,0
|
|
20240716,105900,221218005,3685,3685,3685,3685,0
|
|
20240716,105800,221218005,3685,3685,3685,3685,202
|
|
20240716,105700,220473635,3690,3690,3690,3690,1
|
|
20240716,105600,220469945,3685,3685,3685,3685,0
|
|
20240716,105500,220469945,3685,3680,3685,3680,4
|
|
20240716,105400,220455210,3680,3680,3680,3680,0
|
|
20240716,105300,220455210,3680,3680,3680,3680,0
|
|
20240716,105200,220455210,3680,3685,3685,3680,5
|
|
20240716,105100,220436795,3685,3685,3685,3685,0
|
|
20240716,105000,220436795,3685,3685,3685,3685,200
|
|
20240716,104900,219699795,3685,3685,3685,3685,0
|
|
20240716,104800,219699795,3685,3685,3685,3685,29
|
|
20240716,104700,219592930,3690,3690,3690,3690,0
|
|
20240716,104600,219592930,3690,3690,3690,3690,0
|
|
20240716,104500,219592930,3690,3690,3690,3690,0
|
|
20240716,104400,219592930,3690,3685,3690,3685,7
|
|
20240716,104300,219567130,3685,3685,3685,3685,0
|
|
20240716,104200,219567130,3685,3685,3685,3685,0
|
|
20240716,104100,219567130,3685,3685,3685,3685,0
|
|
20240716,104000,219567130,3685,3685,3685,3685,0
|
|
20240716,103900,219567130,3685,3685,3685,3685,0
|
|
20240716,103800,219567130,3685,3685,3685,3685,0
|
|
20240716,103700,219567130,3685,3680,3685,3680,776
|
|
20240716,103600,216708440,3680,3680,3680,3680,3
|
|
20240716,103500,216697400,3680,3680,3680,3680,0
|
|
20240716,103400,216697400,3680,3685,3685,3680,526
|
|
20240716,103300,214761715,3680,3680,3680,3680,70
|
|
20240716,103200,214504115,3685,3685,3685,3685,5
|
|
20240716,103100,214485690,3685,3685,3685,3685,3
|
|
20240716,103000,214474635,3680,3680,3680,3680,29
|
|
20240716,102900,214367915,3685,3685,3685,3685,0
|
|
20240716,102800,214367915,3685,3685,3685,3685,0
|
|
20240716,102700,214367915,3685,3685,3685,3685,0
|
|
20240716,102600,214367915,3685,3685,3685,3685,6
|
|
20240716,102500,214345805,3680,3680,3680,3680,0
|
|
20240716,102400,214345805,3680,3680,3680,3680,10
|
|
20240716,102300,214309005,3680,3680,3680,3680,38
|
|
20240716,102200,214169165,3685,3685,3685,3685,0
|
|
20240716,102100,214169165,3685,3685,3685,3685,0
|
|
20240716,102000,214169165,3685,3685,3685,3685,0
|
|
20240716,101900,214169165,3685,3685,3685,3685,0
|
|
20240716,101800,214169165,3685,3685,3685,3685,1
|
|
20240716,101700,214165480,3680,3680,3680,3680,300
|
|
20240716,101600,213061480,3675,3675,3675,3675,378
|
|
20240716,101500,211672330,3675,3680,3680,3675,41
|
|
20240716,101400,211521650,3675,3680,3680,3675,2000
|
|
20240716,101300,204170760,3680,3680,3680,3680,500
|
|
20240716,101200,202330760,3680,3680,3680,3680,600
|
|
20240716,101100,200122760,3680,3680,3680,3680,77
|
|
20240716,101000,199839400,3680,3680,3680,3680,402
|
|
20240716,100900,198360040,3675,3675,3675,3675,296
|
|
20240716,100800,197272240,3675,3675,3680,3675,2764
|
|
20240716,100700,187114535,3675,3675,3675,3675,1
|
|
20240716,100600,187110860,3675,3680,3680,3675,3451
|
|
20240716,100500,174420980,3685,3680,3685,3680,1146
|
|
20240716,100400,170200690,3685,3685,3685,3685,1
|
|
20240716,100300,170197005,3680,3685,3685,3680,1002
|
|
20240716,100200,166509635,3685,3685,3685,3685,500
|
|
20240716,100100,164667135,3680,3685,3685,3680,5335
|
|
20240716,100000,145031500,3685,3685,3685,3680,1200
|
|
20240716,095900,140613005,3685,3685,3685,3685,326
|
|
20240716,095800,139411695,3685,3685,3685,3680,61
|
|
20240716,095700,139187180,3690,3685,3690,3685,2791
|
|
20240716,095600,128902340,3690,3690,3690,3690,0
|
|
20240716,095500,128902340,3690,3690,3690,3685,459
|
|
20240716,095400,127210910,3685,3690,3690,3685,1525
|
|
20240716,095300,121590730,3690,3685,3690,3685,543
|
|
20240716,095200,119589770,3690,3690,3690,3690,354
|
|
20240716,095100,118283510,3695,3695,3695,3695,1
|
|
20240716,095000,118279815,3700,3695,3700,3695,3
|
|
20240716,094900,118268725,3685,3685,3700,3685,3388
|
|
20240716,094800,105783930,3700,3700,3700,3700,28
|
|
20240716,094700,105680330,3690,3690,3690,3690,1
|
|
20240716,094600,105676640,3685,3695,3695,3685,158
|
|
20240716,094500,105093410,3700,3700,3700,3700,102
|
|
20240716,094400,104716010,3695,3685,3695,3685,1118
|
|
20240716,094300,100595180,3685,3695,3695,3685,600
|
|
20240716,094200,98379180,3695,3695,3695,3695,0
|
|
20240716,094100,98379180,3695,3695,3695,3695,14
|
|
20240716,094000,98327450,3695,3690,3695,3690,101
|
|
20240716,093900,97954755,3690,3690,3690,3690,0
|
|
20240716,093800,97954755,3690,3690,3690,3690,0
|
|
20240716,093700,97954755,3690,3690,3690,3690,0
|
|
20240716,093600,97954755,3690,3690,3690,3690,0
|
|
20240716,093500,97954755,3690,3690,3690,3690,100
|
|
20240716,093400,97585755,3680,3680,3680,3680,120
|
|
20240716,093300,97144155,3680,3680,3680,3680,20
|
|
20240716,093200,97070555,3680,3680,3680,3680,3
|
|
20240716,093100,97059515,3680,3680,3680,3680,16
|
|
20240716,093000,97000635,3690,3680,3690,3680,3
|
|
20240716,092900,96989585,3680,3680,3680,3680,84
|
|
20240716,092800,96680465,3685,3690,3690,3685,929
|
|
20240716,092700,93257095,3685,3685,3685,3685,1
|
|
20240716,092600,93253410,3685,3690,3690,3685,536
|
|
20240716,092500,91278200,3685,3690,3690,3685,304
|
|
20240716,092400,90157860,3690,3685,3695,3685,145
|
|
20240716,092300,89622865,3695,3695,3695,3695,3
|
|
20240716,092200,89611780,3695,3690,3695,3690,59
|
|
20240716,092100,89394055,3690,3690,3700,3690,2452
|
|
20240716,092000,80321890,3700,3695,3700,3680,5169
|
|
20240716,091900,61294205,3695,3695,3695,3680,529
|
|
20240716,091800,59339580,3680,3685,3685,3680,2800
|
|
20240716,091700,49032985,3695,3695,3695,3695,1
|
|
20240716,091600,49029290,3680,3680,3680,3680,200
|
|
20240716,091500,48293290,3680,3680,3680,3680,0
|
|
20240716,091400,48293290,3680,3680,3680,3680,1713
|
|
20240716,091300,41989450,3680,3680,3680,3680,1784
|
|
20240716,091200,35424330,3680,3680,3680,3680,990
|
|
20240716,091100,31781130,3685,3700,3700,3685,5075
|
|
20240716,091000,13050340,3700,3700,3700,3700,10
|
|
20240716,090900,13013340,3710,3710,3710,3710,223
|
|
20240716,090800,12186010,3710,3710,3710,3710,21
|
|
20240716,090700,12108100,3710,3710,3710,3700,10
|
|
20240716,090600,12071070,3700,3700,3700,3700,1
|
|
20240716,090500,12067370,3700,3700,3700,3700,330
|
|
20240716,090400,10846370,3695,3695,3695,3695,5
|
|
20240716,090300,10827895,3700,3700,3700,3700,358
|
|
20240716,090200,9503295,3705,3705,3705,3705,10
|
|
20240716,090100,9466245,3700,3705,3705,3700,1613
|
|
20240716,090000,3490480,3710,3705,3710,3705,942
|