747 lines
36 KiB
CSV
747 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,212400,924287045,4340,4340,4340,4340,5438
|
|
20240716,212300,924287045,4340,4340,4340,4340,0
|
|
20240716,212200,924287045,4340,4340,4340,4340,0
|
|
20240716,212100,924287045,4340,4340,4340,4340,0
|
|
20240716,212000,924287045,4340,4340,4340,4340,0
|
|
20240716,211900,924287045,4340,4340,4340,4340,0
|
|
20240716,211800,924287045,4340,4340,4340,4340,0
|
|
20240716,211700,924287045,4340,4340,4340,4340,0
|
|
20240716,211600,924287045,4340,4340,4340,4340,0
|
|
20240716,211500,924287045,4340,4340,4340,4340,0
|
|
20240716,211400,924287045,4340,4340,4340,4340,0
|
|
20240716,211300,924287045,4340,4340,4340,4340,0
|
|
20240716,211200,924287045,4340,4340,4340,4340,0
|
|
20240716,211100,924287045,4340,4340,4340,4340,0
|
|
20240716,211000,924287045,4340,4340,4340,4340,0
|
|
20240716,210900,924287045,4340,4340,4340,4340,0
|
|
20240716,210800,924287045,4340,4340,4340,4340,0
|
|
20240716,210700,924287045,4340,4340,4340,4340,0
|
|
20240716,210600,924287045,4340,4340,4340,4340,0
|
|
20240716,210500,924287045,4340,4340,4340,4340,0
|
|
20240716,210400,924287045,4340,4340,4340,4340,0
|
|
20240716,210300,924287045,4340,4340,4340,4340,0
|
|
20240716,210200,924287045,4340,4340,4340,4340,0
|
|
20240716,210100,924287045,4340,4340,4340,4340,0
|
|
20240716,210000,924287045,4340,4340,4340,4340,0
|
|
20240716,205900,924287045,4340,4340,4340,4340,0
|
|
20240716,205800,924287045,4340,4340,4340,4340,0
|
|
20240716,205700,924287045,4340,4340,4340,4340,0
|
|
20240716,205600,924287045,4340,4340,4340,4340,0
|
|
20240716,205500,924287045,4340,4340,4340,4340,0
|
|
20240716,205400,924287045,4340,4340,4340,4340,5438
|
|
20240716,205300,924287045,4340,4340,4340,4340,0
|
|
20240716,205200,924287045,4340,4340,4340,4340,0
|
|
20240716,205100,924287045,4340,4340,4340,4340,0
|
|
20240716,205000,924287045,4340,4340,4340,4340,0
|
|
20240716,204900,924287045,4340,4340,4340,4340,0
|
|
20240716,204800,924287045,4340,4340,4340,4340,0
|
|
20240716,204700,924287045,4340,4340,4340,4340,0
|
|
20240716,204600,924287045,4340,4340,4340,4340,0
|
|
20240716,204500,924287045,4340,4340,4340,4340,0
|
|
20240716,204400,924287045,4340,4340,4340,4340,0
|
|
20240716,204300,924287045,4340,4340,4340,4340,0
|
|
20240716,204200,924287045,4340,4340,4340,4340,0
|
|
20240716,204100,924287045,4340,4340,4340,4340,0
|
|
20240716,204000,924287045,4340,4340,4340,4340,0
|
|
20240716,203900,924287045,4340,4340,4340,4340,0
|
|
20240716,203800,924287045,4340,4340,4340,4340,0
|
|
20240716,203700,924287045,4340,4340,4340,4340,0
|
|
20240716,203600,924287045,4340,4340,4340,4340,0
|
|
20240716,203500,924287045,4340,4340,4340,4340,0
|
|
20240716,203400,924287045,4340,4340,4340,4340,0
|
|
20240716,203300,924287045,4340,4340,4340,4340,0
|
|
20240716,203200,924287045,4340,4340,4340,4340,0
|
|
20240716,203100,924287045,4340,4340,4340,4340,0
|
|
20240716,203000,924287045,4340,4340,4340,4340,0
|
|
20240716,202900,924287045,4340,4340,4340,4340,0
|
|
20240716,202800,924287045,4340,4340,4340,4340,0
|
|
20240716,202700,924287045,4340,4340,4340,4340,0
|
|
20240716,202600,924287045,4340,4340,4340,4340,0
|
|
20240716,202500,924287045,4340,4340,4340,4340,0
|
|
20240716,202400,924287045,4340,4340,4340,4340,5438
|
|
20240716,202300,924287045,4340,4340,4340,4340,0
|
|
20240716,202200,924287045,4340,4340,4340,4340,0
|
|
20240716,202100,924287045,4340,4340,4340,4340,0
|
|
20240716,202000,924287045,4340,4340,4340,4340,0
|
|
20240716,201900,924287045,4340,4340,4340,4340,0
|
|
20240716,201800,924287045,4340,4340,4340,4340,0
|
|
20240716,201700,924287045,4340,4340,4340,4340,0
|
|
20240716,201600,924287045,4340,4340,4340,4340,0
|
|
20240716,201500,924287045,4340,4340,4340,4340,0
|
|
20240716,201400,924287045,4340,4340,4340,4340,0
|
|
20240716,201300,924287045,4340,4340,4340,4340,0
|
|
20240716,201200,924287045,4340,4340,4340,4340,0
|
|
20240716,201100,924287045,4340,4340,4340,4340,0
|
|
20240716,201000,924287045,4340,4340,4340,4340,0
|
|
20240716,200900,924287045,4340,4340,4340,4340,0
|
|
20240716,200800,924287045,4340,4340,4340,4340,0
|
|
20240716,200700,924287045,4340,4340,4340,4340,0
|
|
20240716,200600,924287045,4340,4340,4340,4340,0
|
|
20240716,200500,924287045,4340,4340,4340,4340,0
|
|
20240716,200400,924287045,4340,4340,4340,4340,0
|
|
20240716,200300,924287045,4340,4340,4340,4340,0
|
|
20240716,200200,924287045,4340,4340,4340,4340,0
|
|
20240716,200100,924287045,4340,4340,4340,4340,0
|
|
20240716,200000,924287045,4340,4340,4340,4340,0
|
|
20240716,195900,924287045,4340,4340,4340,4340,0
|
|
20240716,195800,924287045,4340,4340,4340,4340,0
|
|
20240716,195700,924287045,4340,4340,4340,4340,0
|
|
20240716,195600,924287045,4340,4340,4340,4340,0
|
|
20240716,195500,924287045,4340,4340,4340,4340,0
|
|
20240716,195400,924287045,4340,4340,4340,4340,5438
|
|
20240716,195300,924287045,4340,4340,4340,4340,0
|
|
20240716,195200,924287045,4340,4340,4340,4340,0
|
|
20240716,195100,924287045,4340,4340,4340,4340,0
|
|
20240716,195000,924287045,4340,4340,4340,4340,0
|
|
20240716,194900,924287045,4340,4340,4340,4340,0
|
|
20240716,194800,924287045,4340,4340,4340,4340,0
|
|
20240716,194700,924287045,4340,4340,4340,4340,0
|
|
20240716,194600,924287045,4340,4340,4340,4340,0
|
|
20240716,194500,924287045,4340,4340,4340,4340,0
|
|
20240716,194400,924287045,4340,4340,4340,4340,0
|
|
20240716,194300,924287045,4340,4340,4340,4340,0
|
|
20240716,194200,924287045,4340,4340,4340,4340,0
|
|
20240716,194100,924287045,4340,4340,4340,4340,0
|
|
20240716,194000,924287045,4340,4340,4340,4340,0
|
|
20240716,193900,924287045,4340,4340,4340,4340,0
|
|
20240716,193800,924287045,4340,4340,4340,4340,0
|
|
20240716,193700,924287045,4340,4340,4340,4340,0
|
|
20240716,193600,924287045,4340,4340,4340,4340,0
|
|
20240716,193500,924287045,4340,4340,4340,4340,0
|
|
20240716,193400,924287045,4340,4340,4340,4340,0
|
|
20240716,193300,924287045,4340,4340,4340,4340,0
|
|
20240716,193200,924287045,4340,4340,4340,4340,0
|
|
20240716,193100,924287045,4340,4340,4340,4340,0
|
|
20240716,193000,924287045,4340,4340,4340,4340,0
|
|
20240716,192900,924287045,4340,4340,4340,4340,0
|
|
20240716,192800,924287045,4340,4340,4340,4340,0
|
|
20240716,192700,924287045,4340,4340,4340,4340,0
|
|
20240716,192600,924287045,4340,4340,4340,4340,0
|
|
20240716,192500,924287045,4340,4340,4340,4340,0
|
|
20240716,192400,924287045,4340,4340,4340,4340,5438
|
|
20240716,192300,924287045,4340,4340,4340,4340,0
|
|
20240716,192200,924287045,4340,4340,4340,4340,0
|
|
20240716,192100,924287045,4340,4340,4340,4340,0
|
|
20240716,192000,924287045,4340,4340,4340,4340,0
|
|
20240716,191900,924287045,4340,4340,4340,4340,0
|
|
20240716,191800,924287045,4340,4340,4340,4340,0
|
|
20240716,191700,924287045,4340,4340,4340,4340,0
|
|
20240716,191600,924287045,4340,4340,4340,4340,0
|
|
20240716,191500,924287045,4340,4340,4340,4340,0
|
|
20240716,191400,924287045,4340,4340,4340,4340,0
|
|
20240716,191300,924287045,4340,4340,4340,4340,0
|
|
20240716,191200,924287045,4340,4340,4340,4340,0
|
|
20240716,191100,924287045,4340,4340,4340,4340,0
|
|
20240716,191000,924287045,4340,4340,4340,4340,0
|
|
20240716,190900,924287045,4340,4340,4340,4340,0
|
|
20240716,190800,924287045,4340,4340,4340,4340,0
|
|
20240716,190700,924287045,4340,4340,4340,4340,0
|
|
20240716,190600,924287045,4340,4340,4340,4340,0
|
|
20240716,190500,924287045,4340,4340,4340,4340,0
|
|
20240716,190400,924287045,4340,4340,4340,4340,0
|
|
20240716,190300,924287045,4340,4340,4340,4340,0
|
|
20240716,190200,924287045,4340,4340,4340,4340,0
|
|
20240716,190100,924287045,4340,4340,4340,4340,0
|
|
20240716,190000,924287045,4340,4340,4340,4340,0
|
|
20240716,185900,924287045,4340,4340,4340,4340,0
|
|
20240716,185800,924287045,4340,4340,4340,4340,0
|
|
20240716,185700,924287045,4340,4340,4340,4340,0
|
|
20240716,185600,924287045,4340,4340,4340,4340,0
|
|
20240716,185500,924287045,4340,4340,4340,4340,0
|
|
20240716,185400,924287045,4340,4340,4340,4340,5438
|
|
20240716,185300,924287045,4340,4340,4340,4340,0
|
|
20240716,185200,924287045,4340,4340,4340,4340,0
|
|
20240716,185100,924287045,4340,4340,4340,4340,0
|
|
20240716,185000,924287045,4340,4340,4340,4340,0
|
|
20240716,184900,924287045,4340,4340,4340,4340,0
|
|
20240716,184800,924287045,4340,4340,4340,4340,0
|
|
20240716,184700,924287045,4340,4340,4340,4340,0
|
|
20240716,184600,924287045,4340,4340,4340,4340,0
|
|
20240716,184500,924287045,4340,4340,4340,4340,0
|
|
20240716,184400,924287045,4340,4340,4340,4340,0
|
|
20240716,184300,924287045,4340,4340,4340,4340,0
|
|
20240716,184200,924287045,4340,4340,4340,4340,0
|
|
20240716,184100,924287045,4340,4340,4340,4340,0
|
|
20240716,184000,924287045,4340,4340,4340,4340,0
|
|
20240716,183900,924287045,4340,4340,4340,4340,0
|
|
20240716,183800,924287045,4340,4340,4340,4340,0
|
|
20240716,183700,924287045,4340,4340,4340,4340,0
|
|
20240716,183600,924287045,4340,4340,4340,4340,0
|
|
20240716,183500,924287045,4340,4340,4340,4340,0
|
|
20240716,183400,924287045,4340,4340,4340,4340,0
|
|
20240716,183300,924287045,4340,4340,4340,4340,0
|
|
20240716,183200,924287045,4340,4340,4340,4340,0
|
|
20240716,183100,924287045,4340,4340,4340,4340,0
|
|
20240716,183000,924287045,4340,4340,4340,4340,0
|
|
20240716,182900,924287045,4340,4340,4340,4340,0
|
|
20240716,182800,924287045,4340,4340,4340,4340,0
|
|
20240716,182700,924287045,4340,4340,4340,4340,0
|
|
20240716,182600,924287045,4340,4340,4340,4340,0
|
|
20240716,182500,924287045,4340,4340,4340,4340,0
|
|
20240716,182400,924287045,4340,4340,4340,4340,5438
|
|
20240716,182300,924287045,4340,4340,4340,4340,0
|
|
20240716,182200,924287045,4340,4340,4340,4340,0
|
|
20240716,182100,924287045,4340,4340,4340,4340,0
|
|
20240716,182000,924287045,4340,4340,4340,4340,0
|
|
20240716,181900,924287045,4340,4340,4340,4340,0
|
|
20240716,181800,924287045,4340,4340,4340,4340,0
|
|
20240716,181700,924287045,4340,4340,4340,4340,0
|
|
20240716,181600,924287045,4340,4340,4340,4340,0
|
|
20240716,181500,924287045,4340,4340,4340,4340,0
|
|
20240716,181400,924287045,4340,4340,4340,4340,0
|
|
20240716,181300,924287045,4340,4340,4340,4340,0
|
|
20240716,181200,924287045,4340,4340,4340,4340,0
|
|
20240716,181100,924287045,4340,4340,4340,4340,0
|
|
20240716,181000,924287045,4340,4340,4340,4340,0
|
|
20240716,180900,924287045,4340,4340,4340,4340,0
|
|
20240716,180800,924287045,4340,4340,4340,4340,0
|
|
20240716,180700,924287045,4340,4340,4340,4340,0
|
|
20240716,180600,924287045,4340,4340,4340,4340,0
|
|
20240716,180500,924287045,4340,4340,4340,4340,0
|
|
20240716,180400,924287045,4340,4340,4340,4340,0
|
|
20240716,180300,924287045,4340,4340,4340,4340,0
|
|
20240716,180200,924287045,4340,4340,4340,4340,0
|
|
20240716,180100,924287045,4340,4340,4340,4340,0
|
|
20240716,180000,924287045,4340,4340,4340,4340,0
|
|
20240716,175900,924287045,4340,4340,4340,4340,0
|
|
20240716,175800,924287045,4340,4340,4340,4340,0
|
|
20240716,175700,924287045,4340,4340,4340,4340,0
|
|
20240716,175600,924287045,4340,4340,4340,4340,0
|
|
20240716,175500,924287045,4340,4340,4340,4340,0
|
|
20240716,175400,924287045,4340,4340,4340,4340,5438
|
|
20240716,175300,924287045,4340,4340,4340,4340,0
|
|
20240716,175200,924287045,4340,4340,4340,4340,0
|
|
20240716,175100,924287045,4340,4340,4340,4340,0
|
|
20240716,175000,924287045,4340,4340,4340,4340,0
|
|
20240716,174900,924287045,4340,4340,4340,4340,0
|
|
20240716,174800,924287045,4340,4340,4340,4340,0
|
|
20240716,174700,924287045,4340,4340,4340,4340,0
|
|
20240716,174600,924287045,4340,4340,4340,4340,0
|
|
20240716,174500,924287045,4340,4340,4340,4340,0
|
|
20240716,174400,924287045,4340,4340,4340,4340,0
|
|
20240716,174300,924287045,4340,4340,4340,4340,0
|
|
20240716,174200,924287045,4340,4340,4340,4340,0
|
|
20240716,174100,924287045,4340,4340,4340,4340,0
|
|
20240716,174000,924287045,4340,4340,4340,4340,0
|
|
20240716,173900,924287045,4340,4340,4340,4340,0
|
|
20240716,173800,924287045,4340,4340,4340,4340,0
|
|
20240716,173700,924287045,4340,4340,4340,4340,0
|
|
20240716,173600,924287045,4340,4340,4340,4340,0
|
|
20240716,173500,924287045,4340,4340,4340,4340,0
|
|
20240716,173400,924287045,4340,4340,4340,4340,0
|
|
20240716,173300,924287045,4340,4340,4340,4340,0
|
|
20240716,173200,924287045,4340,4340,4340,4340,0
|
|
20240716,173100,924287045,4340,4340,4340,4340,0
|
|
20240716,173000,924287045,4340,4340,4340,4340,0
|
|
20240716,172900,924287045,4340,4340,4340,4340,0
|
|
20240716,172800,924287045,4340,4340,4340,4340,0
|
|
20240716,172700,924287045,4340,4340,4340,4340,0
|
|
20240716,172600,924287045,4340,4340,4340,4340,0
|
|
20240716,172500,924287045,4340,4340,4340,4340,0
|
|
20240716,172400,924287045,4340,4340,4340,4340,5438
|
|
20240716,172300,924287045,4340,4340,4340,4340,0
|
|
20240716,172200,924287045,4340,4340,4340,4340,0
|
|
20240716,172100,924287045,4340,4340,4340,4340,0
|
|
20240716,172000,924287045,4340,4340,4340,4340,0
|
|
20240716,171900,924287045,4340,4340,4340,4340,0
|
|
20240716,171800,924287045,4340,4340,4340,4340,0
|
|
20240716,171700,924287045,4340,4340,4340,4340,0
|
|
20240716,171600,924287045,4340,4340,4340,4340,0
|
|
20240716,171500,924287045,4340,4340,4340,4340,0
|
|
20240716,171400,924287045,4340,4340,4340,4340,0
|
|
20240716,171300,924287045,4340,4340,4340,4340,0
|
|
20240716,171200,924287045,4340,4340,4340,4340,0
|
|
20240716,171100,924287045,4340,4340,4340,4340,0
|
|
20240716,171000,924287045,4340,4340,4340,4340,0
|
|
20240716,170900,924287045,4340,4340,4340,4340,0
|
|
20240716,170800,924287045,4340,4340,4340,4340,0
|
|
20240716,170700,924287045,4340,4340,4340,4340,0
|
|
20240716,170600,924287045,4340,4340,4340,4340,0
|
|
20240716,170500,924287045,4340,4340,4340,4340,0
|
|
20240716,170400,924287045,4340,4340,4340,4340,0
|
|
20240716,170300,924287045,4340,4340,4340,4340,0
|
|
20240716,170200,924287045,4340,4340,4340,4340,0
|
|
20240716,170100,924287045,4340,4340,4340,4340,0
|
|
20240716,170000,924287045,4340,4340,4340,4340,0
|
|
20240716,165900,924287045,4340,4340,4340,4340,0
|
|
20240716,165800,924287045,4340,4340,4340,4340,0
|
|
20240716,165700,924287045,4340,4340,4340,4340,0
|
|
20240716,165600,924287045,4340,4340,4340,4340,0
|
|
20240716,165500,924287045,4340,4340,4340,4340,0
|
|
20240716,165400,924287045,4340,4340,4340,4340,5438
|
|
20240716,165300,924287045,4340,4340,4340,4340,0
|
|
20240716,165200,924287045,4340,4340,4340,4340,0
|
|
20240716,165100,924287045,4340,4340,4340,4340,0
|
|
20240716,165000,924287045,4340,4340,4340,4340,0
|
|
20240716,164900,924287045,4340,4340,4340,4340,0
|
|
20240716,164800,924287045,4340,4340,4340,4340,0
|
|
20240716,164700,924287045,4340,4340,4340,4340,0
|
|
20240716,164600,924287045,4340,4340,4340,4340,0
|
|
20240716,164500,924287045,4340,4340,4340,4340,0
|
|
20240716,164400,924287045,4340,4340,4340,4340,0
|
|
20240716,164300,924287045,4340,4340,4340,4340,0
|
|
20240716,164200,924287045,4340,4340,4340,4340,0
|
|
20240716,164100,924287045,4340,4340,4340,4340,0
|
|
20240716,164000,924287045,4340,4340,4340,4340,0
|
|
20240716,163900,924287045,4340,4340,4340,4340,0
|
|
20240716,163800,924287045,4340,4340,4340,4340,0
|
|
20240716,163700,924287045,4340,4340,4340,4340,0
|
|
20240716,163600,924287045,4340,4340,4340,4340,0
|
|
20240716,163500,924287045,4340,4340,4340,4340,0
|
|
20240716,163400,924287045,4340,4340,4340,4340,0
|
|
20240716,163300,924287045,4340,4340,4340,4340,0
|
|
20240716,163200,924287045,4340,4340,4340,4340,0
|
|
20240716,163100,924287045,4340,4340,4340,4340,0
|
|
20240716,163000,924287045,4340,4340,4340,4340,0
|
|
20240716,162900,924287045,4340,4340,4340,4340,0
|
|
20240716,162800,924287045,4340,4340,4340,4340,0
|
|
20240716,162700,924287045,4340,4340,4340,4340,0
|
|
20240716,162600,924287045,4340,4340,4340,4340,0
|
|
20240716,162500,924287045,4340,4340,4340,4340,0
|
|
20240716,162400,924287045,4340,4340,4340,4340,5438
|
|
20240716,162300,924287045,4340,4340,4340,4340,0
|
|
20240716,162200,924287045,4340,4340,4340,4340,0
|
|
20240716,162100,924287045,4340,4340,4340,4340,0
|
|
20240716,162000,924287045,4340,4340,4340,4340,0
|
|
20240716,161900,924287045,4340,4340,4340,4340,0
|
|
20240716,161800,924287045,4340,4340,4340,4340,0
|
|
20240716,161700,924287045,4340,4340,4340,4340,0
|
|
20240716,161600,924287045,4340,4340,4340,4340,0
|
|
20240716,161500,924287045,4340,4340,4340,4340,0
|
|
20240716,161400,924287045,4340,4340,4340,4340,0
|
|
20240716,161300,924287045,4340,4340,4340,4340,0
|
|
20240716,161200,924287045,4340,4340,4340,4340,0
|
|
20240716,161100,924287045,4340,4340,4340,4340,0
|
|
20240716,161000,924287045,4340,4340,4340,4340,0
|
|
20240716,160900,924287045,4340,4340,4340,4340,0
|
|
20240716,160800,924287045,4340,4340,4340,4340,0
|
|
20240716,160700,924287045,4340,4340,4340,4340,0
|
|
20240716,160600,924287045,4340,4340,4340,4340,0
|
|
20240716,160500,924287045,4340,4340,4340,4340,0
|
|
20240716,160400,924287045,4340,4340,4340,4340,0
|
|
20240716,160300,924287045,4340,4340,4340,4340,0
|
|
20240716,160200,924287045,4340,4340,4340,4340,0
|
|
20240716,160100,924287045,4340,4340,4340,4340,0
|
|
20240716,160000,924287045,4340,4340,4340,4340,0
|
|
20240716,155900,924287045,4340,4340,4340,4340,0
|
|
20240716,155800,924287045,4340,4340,4340,4340,0
|
|
20240716,155700,924287045,4340,4340,4340,4340,0
|
|
20240716,155600,924287045,4340,4340,4340,4340,0
|
|
20240716,155500,924287045,4340,4340,4340,4340,0
|
|
20240716,155400,924287045,4340,4340,4340,4340,5438
|
|
20240716,155300,924287045,4340,4340,4340,4340,0
|
|
20240716,155200,924287045,4340,4340,4340,4340,0
|
|
20240716,155100,924287045,4340,4340,4340,4340,0
|
|
20240716,155000,924287045,4340,4340,4340,4340,0
|
|
20240716,154900,924287045,4340,4340,4340,4340,0
|
|
20240716,154800,924287045,4340,4340,4340,4340,0
|
|
20240716,154700,924287045,4340,4340,4340,4340,0
|
|
20240716,154600,924287045,4340,4340,4340,4340,0
|
|
20240716,154500,924287045,4340,4340,4340,4340,0
|
|
20240716,154400,924287045,4340,4340,4340,4340,0
|
|
20240716,154300,924287045,4340,4340,4340,4340,0
|
|
20240716,154200,924287045,4340,4340,4340,4340,0
|
|
20240716,154100,924287045,4340,4340,4340,4340,0
|
|
20240716,154000,924287045,4340,4340,4340,4340,0
|
|
20240716,153900,924287045,4340,4340,4340,4340,0
|
|
20240716,153800,924287045,4340,4340,4340,4340,0
|
|
20240716,153700,924287045,4340,4340,4340,4340,0
|
|
20240716,153600,924287045,4340,4340,4340,4340,0
|
|
20240716,153500,924287045,4340,4340,4340,4340,0
|
|
20240716,153400,924287045,4340,4340,4340,4340,0
|
|
20240716,153300,924287045,4340,4340,4340,4340,0
|
|
20240716,153200,924287045,4340,4340,4340,4340,0
|
|
20240716,153100,924287045,4340,4340,4340,4340,0
|
|
20240716,153000,924287045,4340,4340,4340,4340,5438
|
|
20240716,152900,900686125,4395,4395,4395,4395,0
|
|
20240716,152800,900686125,4395,4395,4395,4395,0
|
|
20240716,152700,900686125,4395,4395,4395,4395,0
|
|
20240716,152600,900686125,4395,4395,4395,4395,0
|
|
20240716,152500,900686125,4395,4395,4395,4395,0
|
|
20240716,152400,900686125,4395,4395,4395,4395,0
|
|
20240716,152300,900686125,4395,4395,4395,4395,0
|
|
20240716,152200,900686125,4395,4395,4395,4395,0
|
|
20240716,152100,900686125,4395,4395,4395,4395,0
|
|
20240716,152000,900686125,4395,4395,4395,4395,0
|
|
20240716,151900,900686125,4395,4395,4395,4395,0
|
|
20240716,151800,900686125,4395,4395,4395,4395,0
|
|
20240716,151700,900686125,4395,4395,4395,4395,0
|
|
20240716,151600,900686125,4395,4395,4395,4395,0
|
|
20240716,151500,900686125,4395,4390,4395,4390,100
|
|
20240716,151400,900246635,4395,4395,4395,4395,0
|
|
20240716,151300,900246635,4395,4390,4395,4390,468
|
|
20240716,151200,898192110,4390,4385,4390,4385,21
|
|
20240716,151100,898099975,4390,4390,4390,4350,620
|
|
20240716,151000,895394595,4395,4395,4395,4395,242
|
|
20240716,150900,894331005,4395,4390,4395,4390,343
|
|
20240716,150800,892824160,4395,4390,4395,4390,30
|
|
20240716,150700,892692450,4395,4365,4395,4360,522
|
|
20240716,150600,890411810,4400,4400,4400,4400,0
|
|
20240716,150500,890411810,4400,4395,4400,4395,1700
|
|
20240716,150400,882931835,4400,4390,4400,4390,868
|
|
20240716,150300,879120940,4390,4375,4390,4375,244
|
|
20240716,150200,878052385,4375,4375,4375,4375,0
|
|
20240716,150100,878052385,4375,4375,4375,4375,0
|
|
20240716,150000,878052385,4375,4375,4375,4375,0
|
|
20240716,145900,878052385,4375,4375,4375,4375,0
|
|
20240716,145800,878052385,4375,4375,4375,4375,0
|
|
20240716,145700,878052385,4375,4375,4375,4375,0
|
|
20240716,145600,878052385,4375,4375,4375,4375,0
|
|
20240716,145500,878052385,4375,4375,4375,4375,3
|
|
20240716,145400,878039260,4375,4345,4375,4345,28
|
|
20240716,145300,877916970,4380,4385,4385,4345,1515
|
|
20240716,145200,871322740,4355,4365,4390,4355,332
|
|
20240716,145100,869871870,4385,4385,4385,4385,1
|
|
20240716,145000,869867485,4365,4385,4385,4365,103
|
|
20240716,144900,869417830,4365,4365,4365,4365,0
|
|
20240716,144800,869417830,4365,4365,4365,4365,10
|
|
20240716,144700,869374180,4390,4390,4390,4390,0
|
|
20240716,144600,869374180,4390,4390,4390,4390,3
|
|
20240716,144500,869361010,4400,4400,4400,4400,0
|
|
20240716,144400,869361010,4400,4375,4405,4375,1315
|
|
20240716,144300,863581090,4375,4375,4375,4375,0
|
|
20240716,144200,863581090,4375,4375,4375,4375,0
|
|
20240716,144100,863581090,4375,4375,4375,4375,3
|
|
20240716,144000,863567965,4375,4375,4375,4375,351
|
|
20240716,143900,862032340,4345,4360,4360,4345,1060
|
|
20240716,143800,857420030,4375,4375,4375,4375,0
|
|
20240716,143700,857420030,4375,4375,4375,4375,6
|
|
20240716,143600,857393780,4375,4375,4375,4375,0
|
|
20240716,143500,857393780,4375,4355,4375,4355,56
|
|
20240716,143400,857149880,4355,4355,4355,4355,0
|
|
20240716,143300,857149880,4355,4355,4355,4355,29
|
|
20240716,143200,857023585,4355,4355,4355,4355,0
|
|
20240716,143100,857023585,4355,4355,4355,4355,0
|
|
20240716,143000,857023585,4355,4355,4355,4355,472
|
|
20240716,142900,854968025,4350,4350,4350,4350,0
|
|
20240716,142800,854968025,4350,4365,4365,4350,3000
|
|
20240716,142700,841906865,4375,4375,4375,4375,5
|
|
20240716,142600,841884990,4375,4375,4375,4375,0
|
|
20240716,142500,841884990,4375,4375,4375,4375,0
|
|
20240716,142400,841884990,4375,4375,4375,4375,0
|
|
20240716,142300,841884990,4375,4375,4375,4375,0
|
|
20240716,142200,841884990,4375,4375,4375,4375,0
|
|
20240716,142100,841884990,4375,4375,4375,4375,0
|
|
20240716,142000,841884990,4375,4375,4375,4375,0
|
|
20240716,141900,841884990,4375,4375,4375,4375,0
|
|
20240716,141800,841884990,4375,4375,4375,4375,0
|
|
20240716,141700,841884990,4375,4375,4375,4375,1161
|
|
20240716,141600,836805615,4375,4375,4375,4375,11
|
|
20240716,141500,836757490,4375,4375,4375,4375,3
|
|
20240716,141400,836744365,4375,4370,4375,4360,2001
|
|
20240716,141300,828019065,4375,4370,4375,4370,561
|
|
20240716,141200,825567445,4360,4370,4370,4360,91
|
|
20240716,141100,825170225,4365,4360,4365,4330,8437
|
|
20240716,141000,788420460,4385,4400,4400,4365,10880
|
|
20240716,140900,740891705,4425,4420,4425,4420,1000
|
|
20240716,140800,736466855,4425,4415,4425,4395,13452
|
|
20240716,140700,677228595,4410,4400,4410,4400,3568
|
|
20240716,140600,661505415,4410,4400,4410,4400,777
|
|
20240716,140500,658081960,4400,4400,4400,4400,110
|
|
20240716,140400,657597960,4405,4400,4405,4395,2235
|
|
20240716,140300,647764815,4395,4395,4400,4395,3200
|
|
20240716,140200,633693465,4400,4390,4400,4390,300
|
|
20240716,140100,632374845,4360,4365,4365,4360,189
|
|
20240716,140000,631550395,4400,4385,4400,4380,2200
|
|
20240716,135900,621887365,4390,4365,4390,4365,3299
|
|
20240716,135800,607441115,4365,4365,4365,4365,2467
|
|
20240716,135700,596672660,4365,4365,4365,4365,345
|
|
20240716,135600,595166735,4360,4360,4365,4360,208
|
|
20240716,135500,594258830,4360,4360,4360,4360,358
|
|
20240716,135400,592697950,4365,4365,4365,4365,0
|
|
20240716,135300,592697950,4365,4365,4365,4365,1020
|
|
20240716,135200,588245650,4365,4365,4365,4365,300
|
|
20240716,135100,586936150,4365,4365,4365,4365,1
|
|
20240716,135000,586931785,4360,4360,4360,4360,258
|
|
20240716,134900,585806905,4350,4350,4350,4350,0
|
|
20240716,134800,585806905,4350,4350,4350,4350,0
|
|
20240716,134700,585806905,4350,4350,4350,4350,50
|
|
20240716,134600,585589405,4365,4365,4365,4365,0
|
|
20240716,134500,585589405,4365,4365,4365,4365,0
|
|
20240716,134400,585589405,4365,4365,4365,4365,0
|
|
20240716,134300,585589405,4365,4365,4365,4365,100
|
|
20240716,134200,585152905,4360,4360,4360,4360,4137
|
|
20240716,134100,567115585,4355,4355,4355,4355,0
|
|
20240716,134000,567115585,4355,4355,4355,4355,1411
|
|
20240716,133900,560970680,4355,4355,4355,4355,5
|
|
20240716,133800,560948905,4350,4355,4355,4350,1005
|
|
20240716,133700,556572180,4355,4355,4355,4355,5
|
|
20240716,133600,556550405,4355,4355,4355,4355,883
|
|
20240716,133500,552704940,4355,4355,4355,4355,0
|
|
20240716,133400,552704940,4355,4355,4355,4355,0
|
|
20240716,133300,552704940,4355,4355,4355,4355,117
|
|
20240716,133200,552195405,4355,4355,4355,4355,101
|
|
20240716,133100,551755550,4360,4360,4360,4360,0
|
|
20240716,133000,551755550,4360,4360,4360,4360,1
|
|
20240716,132900,551751190,4355,4355,4355,4355,40
|
|
20240716,132800,551576990,4355,4355,4355,4355,50
|
|
20240716,132700,551359240,4355,4355,4355,4355,100
|
|
20240716,132600,550923740,4360,4360,4360,4355,300
|
|
20240716,132500,549616240,4355,4355,4360,4345,311
|
|
20240716,132400,548260845,4360,4360,4360,4360,0
|
|
20240716,132300,548260845,4360,4360,4360,4355,765
|
|
20240716,132200,544926270,4360,4355,4360,4355,4485
|
|
20240716,132100,525393595,4350,4340,4350,4335,5038
|
|
20240716,132000,503487450,4340,4340,4340,4340,0
|
|
20240716,131900,503487450,4340,4315,4340,4315,345
|
|
20240716,131800,501990275,4340,4340,4340,4340,0
|
|
20240716,131700,501990275,4340,4340,4340,4340,0
|
|
20240716,131600,501990275,4340,4340,4340,4340,0
|
|
20240716,131500,501990275,4340,4340,4340,4340,0
|
|
20240716,131400,501990275,4340,4340,4340,4340,83
|
|
20240716,131300,501630055,4345,4345,4345,4345,1
|
|
20240716,131200,501625710,4340,4340,4340,4340,2010
|
|
20240716,131100,492902310,4340,4340,4340,4340,0
|
|
20240716,131000,492902310,4340,4340,4340,4340,0
|
|
20240716,130900,492902310,4340,4340,4340,4340,1
|
|
20240716,130800,492897970,4330,4325,4330,4325,201
|
|
20240716,130700,492028045,4300,4300,4300,4300,77
|
|
20240716,130600,491696945,4330,4330,4330,4330,0
|
|
20240716,130500,491696945,4330,4330,4330,4330,0
|
|
20240716,130400,491696945,4330,4330,4330,4330,0
|
|
20240716,130300,491696945,4330,4330,4330,4330,0
|
|
20240716,130200,491696945,4330,4330,4330,4330,0
|
|
20240716,130100,491696945,4330,4330,4330,4330,11
|
|
20240716,130000,491649315,4320,4320,4320,4320,11
|
|
20240716,125900,491601795,4340,4340,4340,4340,0
|
|
20240716,125800,491601795,4340,4340,4340,4340,1
|
|
20240716,125700,491597455,4340,4340,4340,4340,62
|
|
20240716,125600,491328375,4335,4305,4335,4305,2000
|
|
20240716,125500,482696940,4300,4300,4300,4300,0
|
|
20240716,125400,482696940,4300,4275,4300,4275,5000
|
|
20240716,125300,461244310,4260,4260,4260,4260,0
|
|
20240716,125200,461244310,4260,4260,4260,4260,0
|
|
20240716,125100,461244310,4260,4260,4260,4260,0
|
|
20240716,125000,461244310,4260,4260,4260,4260,0
|
|
20240716,124900,461244310,4260,4260,4260,4260,0
|
|
20240716,124800,461244310,4260,4260,4260,4260,200
|
|
20240716,124700,460392310,4260,4260,4260,4260,0
|
|
20240716,124600,460392310,4260,4260,4260,4260,1
|
|
20240716,124500,460388050,4255,4255,4255,4255,0
|
|
20240716,124400,460388050,4255,4260,4260,4255,344
|
|
20240716,124300,458923860,4255,4260,4260,4255,3525
|
|
20240716,124200,443908955,4270,4270,4270,4270,1801
|
|
20240716,124100,436218685,4275,4275,4275,4275,60
|
|
20240716,124000,435962185,4275,4275,4275,4275,50
|
|
20240716,123900,435748435,4275,4275,4275,4275,0
|
|
20240716,123800,435748435,4275,4280,4280,4275,302
|
|
20240716,123700,434457375,4275,4275,4275,4275,0
|
|
20240716,123600,434457375,4275,4280,4280,4275,1257
|
|
20240716,123500,429083595,4280,4280,4280,4280,483
|
|
20240716,123400,427016355,4280,4280,4280,4280,0
|
|
20240716,123300,427016355,4280,4280,4280,4280,0
|
|
20240716,123200,427016355,4280,4280,4280,4280,1149
|
|
20240716,123100,422098635,4295,4295,4295,4295,30
|
|
20240716,123000,421969785,4300,4300,4300,4300,5
|
|
20240716,122900,421948285,4285,4285,4285,4285,102
|
|
20240716,122800,421511215,4280,4280,4280,4280,0
|
|
20240716,122700,421511215,4280,4280,4280,4280,0
|
|
20240716,122600,421511215,4280,4280,4280,4280,117
|
|
20240716,122500,421010455,4280,4280,4280,4280,0
|
|
20240716,122400,421010455,4280,4280,4280,4280,0
|
|
20240716,122300,421010455,4280,4280,4280,4280,0
|
|
20240716,122200,421010455,4280,4280,4280,4280,0
|
|
20240716,122100,421010455,4280,4280,4280,4280,0
|
|
20240716,122000,421010455,4280,4280,4280,4280,0
|
|
20240716,121900,421010455,4280,4280,4280,4280,10
|
|
20240716,121800,420967655,4290,4305,4305,4290,312
|
|
20240716,121700,419629160,4300,4300,4300,4300,5
|
|
20240716,121600,419607660,4305,4305,4305,4305,0
|
|
20240716,121500,419607660,4305,4305,4305,4305,0
|
|
20240716,121400,419607660,4305,4305,4305,4305,0
|
|
20240716,121300,419607660,4305,4305,4305,4305,0
|
|
20240716,121200,419607660,4305,4305,4305,4305,1
|
|
20240716,121100,419603355,4300,4300,4300,4300,116
|
|
20240716,121000,419104555,4290,4290,4290,4290,1
|
|
20240716,120900,419100265,4300,4300,4300,4300,41
|
|
20240716,120800,418923965,4300,4300,4300,4300,73
|
|
20240716,120700,418610065,4300,4300,4300,4300,5
|
|
20240716,120600,418588565,4300,4300,4300,4300,5
|
|
20240716,120500,418567065,4300,4300,4300,4300,301
|
|
20240716,120400,417272765,4295,4295,4295,4295,0
|
|
20240716,120300,417272765,4295,4295,4295,4295,0
|
|
20240716,120200,417272765,4295,4295,4295,4295,384
|
|
20240716,120100,415623485,4300,4300,4300,4300,1
|
|
20240716,120000,415619185,4295,4295,4295,4295,133
|
|
20240716,115900,415047950,4295,4295,4295,4290,77
|
|
20240716,115800,414717555,4300,4300,4300,4300,5
|
|
20240716,115700,414696055,4300,4300,4300,4300,0
|
|
20240716,115600,414696055,4300,4300,4300,4300,0
|
|
20240716,115500,414696055,4300,4290,4300,4290,1000
|
|
20240716,115400,410398545,4290,4290,4290,4290,300
|
|
20240716,115300,409111545,4295,4295,4295,4295,4
|
|
20240716,115200,409094365,4295,4295,4295,4295,3
|
|
20240716,115100,409081480,4290,4290,4290,4290,0
|
|
20240716,115000,409081480,4290,4290,4290,4290,0
|
|
20240716,114900,409081480,4290,4290,4290,4290,11
|
|
20240716,114800,409034290,4290,4290,4290,4290,0
|
|
20240716,114700,409034290,4290,4290,4290,4290,0
|
|
20240716,114600,409034290,4290,4290,4290,4290,0
|
|
20240716,114500,409034290,4290,4290,4290,4290,1
|
|
20240716,114400,409030000,4255,4255,4255,4255,2
|
|
20240716,114300,409021490,4250,4250,4250,4250,0
|
|
20240716,114200,409021490,4250,4250,4250,4250,0
|
|
20240716,114100,409021490,4250,4250,4250,4250,0
|
|
20240716,114000,409021490,4250,4260,4260,4250,3680
|
|
20240716,113900,393366925,4260,4260,4260,4260,0
|
|
20240716,113800,393366925,4260,4260,4260,4260,305
|
|
20240716,113700,392067625,4260,4260,4260,4260,0
|
|
20240716,113600,392067625,4260,4260,4260,4260,10
|
|
20240716,113500,392025025,4260,4270,4270,4260,1631
|
|
20240716,113400,385074465,4280,4290,4290,4270,173
|
|
20240716,113300,384335705,4290,4290,4290,4290,1
|
|
20240716,113200,384331415,4260,4270,4270,4260,2800
|
|
20240716,113100,372392250,4295,4295,4295,4295,0
|
|
20240716,113000,372392250,4295,4295,4295,4295,1
|
|
20240716,112900,372387955,4270,4270,4270,4270,0
|
|
20240716,112800,372387955,4270,4270,4270,4270,25
|
|
20240716,112700,372281205,4270,4270,4270,4270,10
|
|
20240716,112600,372238505,4270,4270,4270,4270,0
|
|
20240716,112500,372238505,4270,4270,4270,4270,0
|
|
20240716,112400,372238505,4270,4270,4270,4265,1248
|
|
20240716,112300,366909970,4270,4300,4300,4270,3848
|
|
20240716,112200,350478980,4270,4270,4270,4270,0
|
|
20240716,112100,350478980,4270,4270,4270,4270,86
|
|
20240716,112000,350111760,4300,4300,4300,4300,0
|
|
20240716,111900,350111760,4300,4300,4300,4300,1135
|
|
20240716,111800,345231260,4280,4280,4280,4280,0
|
|
20240716,111700,345231260,4280,4280,4280,4280,0
|
|
20240716,111600,345231260,4280,4280,4280,4280,115
|
|
20240716,111500,344739060,4300,4280,4300,4280,397
|
|
20240716,111400,343035500,4260,4260,4260,4260,0
|
|
20240716,111300,343035500,4260,4260,4260,4260,0
|
|
20240716,111200,343035500,4260,4285,4285,4260,7175
|
|
20240716,111100,312395090,4285,4290,4290,4285,2000
|
|
20240716,111000,303819675,4300,4300,4300,4300,0
|
|
20240716,110900,303819675,4300,4300,4300,4300,0
|
|
20240716,110800,303819675,4300,4300,4300,4300,0
|
|
20240716,110700,303819675,4300,4300,4300,4300,715
|
|
20240716,110600,300745175,4300,4300,4300,4300,0
|
|
20240716,110500,300745175,4300,4300,4300,4300,0
|
|
20240716,110400,300745175,4300,4300,4300,4300,0
|
|
20240716,110300,300745175,4300,4300,4300,4300,0
|
|
20240716,110200,300745175,4300,4300,4300,4300,0
|
|
20240716,110100,300745175,4300,4300,4300,4300,0
|
|
20240716,110000,300745175,4300,4300,4300,4300,500
|
|
20240716,105900,298595175,4285,4285,4285,4285,200
|
|
20240716,105800,297738175,4280,4280,4280,4280,0
|
|
20240716,105700,297738175,4280,4280,4280,4280,0
|
|
20240716,105600,297738175,4280,4280,4280,4280,317
|
|
20240716,105500,296381415,4280,4280,4280,4280,200
|
|
20240716,105400,295525415,4280,4280,4280,4280,1
|
|
20240716,105300,295521135,4280,4280,4280,4275,365
|
|
20240716,105200,293960250,4275,4280,4280,4275,259
|
|
20240716,105100,292852970,4280,4280,4280,4280,986
|
|
20240716,105000,288632890,4285,4285,4285,4285,1000
|
|
20240716,104900,284347890,4285,4285,4285,4285,0
|
|
20240716,104800,284347890,4285,4285,4285,4285,0
|
|
20240716,104700,284347890,4285,4285,4285,4285,575
|
|
20240716,104600,281884015,4285,4285,4285,4285,0
|
|
20240716,104500,281884015,4285,4285,4285,4285,0
|
|
20240716,104400,281884015,4285,4285,4285,4285,1000
|
|
20240716,104300,277599015,4290,4295,4295,4290,1000
|
|
20240716,104200,273308465,4300,4315,4315,4300,2353
|
|
20240716,104100,263171020,4305,4305,4305,4305,0
|
|
20240716,104000,263171020,4305,4310,4310,4305,2490
|
|
20240716,103900,252442220,4315,4315,4315,4315,5
|
|
20240716,103800,252420645,4315,4315,4315,4315,0
|
|
20240716,103700,252420645,4315,4315,4315,4315,380
|
|
20240716,103600,250780945,4315,4315,4315,4315,502
|
|
20240716,103500,248614815,4350,4350,4350,4350,0
|
|
20240716,103400,248614815,4350,4350,4350,4350,0
|
|
20240716,103300,248614815,4350,4350,4350,4350,0
|
|
20240716,103200,248614815,4350,4350,4350,4350,0
|
|
20240716,103100,248614815,4350,4345,4350,4345,1090
|
|
20240716,103000,243874145,4350,4350,4350,4350,0
|
|
20240716,102900,243874145,4350,4350,4350,4350,0
|
|
20240716,102800,243874145,4350,4350,4350,4350,0
|
|
20240716,102700,243874145,4350,4350,4350,4350,0
|
|
20240716,102600,243874145,4350,4350,4350,4350,0
|
|
20240716,102500,243874145,4350,4350,4350,4350,0
|
|
20240716,102400,243874145,4350,4350,4350,4350,0
|
|
20240716,102300,243874145,4350,4350,4350,4350,0
|
|
20240716,102200,243874145,4350,4350,4350,4350,0
|
|
20240716,102100,243874145,4350,4350,4350,4350,0
|
|
20240716,102000,243874145,4350,4315,4350,4315,1289
|
|
20240716,101900,238305400,4320,4330,4330,4320,2099
|
|
20240716,101800,229233875,4350,4350,4350,4350,0
|
|
20240716,101700,229233875,4350,4350,4350,4350,30
|
|
20240716,101600,229103375,4350,4350,4350,4330,344
|
|
20240716,101500,227613025,4350,4340,4350,4340,111
|
|
20240716,101400,227131275,4350,4345,4350,4345,116
|
|
20240716,101300,226626750,4345,4345,4345,4345,5
|
|
20240716,101200,226605025,4355,4355,4355,4355,100
|
|
20240716,101100,226169525,4355,4355,4355,4355,0
|
|
20240716,101000,226169525,4355,4335,4355,4335,115
|
|
20240716,100900,225669000,4355,4355,4355,4340,303
|
|
20240716,100800,224350630,4355,4350,4355,4350,12
|
|
20240716,100700,224298425,4355,4355,4355,4355,0
|
|
20240716,100600,224298425,4355,4355,4355,4355,0
|
|
20240716,100500,224298425,4355,4355,4355,4340,6
|
|
20240716,100400,224272355,4345,4335,4355,4325,634
|
|
20240716,100300,221525290,4360,4360,4360,4360,0
|
|
20240716,100200,221525290,4360,4350,4360,4340,236
|
|
20240716,100100,220500780,4360,4350,4360,4340,577
|
|
20240716,100000,217995915,4360,4350,4360,4350,501
|
|
20240716,095900,215813725,4355,4355,4355,4355,0
|
|
20240716,095800,215813725,4355,4355,4360,4355,99
|
|
20240716,095700,215382470,4360,4355,4360,4355,102
|
|
20240716,095600,214938080,4360,4350,4360,4350,333
|
|
20240716,095500,213488620,4360,4350,4360,4350,570
|
|
20240716,095400,211006405,4355,4350,4355,4305,457
|
|
20240716,095300,209017555,4355,4345,4355,4345,357
|
|
20240716,095200,207465010,4355,4335,4355,4335,228
|
|
20240716,095100,206474210,4355,4350,4355,4350,228
|
|
20240716,095000,205481995,4355,4330,4355,4330,919
|
|
20240716,094900,201493320,4330,4295,4335,4295,694
|
|
20240716,094800,198503650,4295,4295,4300,4290,189
|
|
20240716,094700,197691915,4300,4290,4300,4290,96
|
|
20240716,094600,197279985,4250,4270,4300,4250,232
|
|
20240716,094500,196291455,4260,4250,4260,4250,532
|
|
20240716,094400,194029135,4250,4250,4250,4245,625
|
|
20240716,094300,191373620,4250,4280,4280,4250,11274
|
|
20240716,094200,143387935,4275,4295,4295,4275,1954
|
|
20240716,094100,135027925,4300,4295,4300,4295,118
|
|
20240716,094000,134521015,4285,4290,4290,4285,10
|
|
20240716,093900,134478155,4290,4290,4290,4290,66
|
|
20240716,093800,134195015,4280,4290,4290,4280,670
|
|
20240716,093700,131323125,4300,4320,4320,4300,4263
|
|
20240716,093600,112959815,4320,4320,4320,4320,16
|
|
20240716,093500,112890695,4320,4320,4320,4320,101
|
|
20240716,093400,112454375,4320,4330,4330,4320,619
|
|
20240716,093300,109779085,4330,4330,4330,4330,825
|
|
20240716,093200,106206835,4355,4330,4355,4330,642
|
|
20240716,093100,103426925,4330,4330,4330,4330,231
|
|
20240716,093000,102426695,4360,4360,4360,4360,0
|
|
20240716,092900,102426695,4360,4360,4360,4360,11
|
|
20240716,092800,102378735,4330,4350,4350,4330,6000
|
|
20240716,092700,76352515,4345,4345,4345,4345,116
|
|
20240716,092600,75848495,4350,4350,4350,4350,2
|
|
20240716,092500,75839795,4345,4345,4345,4345,30
|
|
20240716,092400,75709445,4345,4345,4345,4345,100
|
|
20240716,092300,75274945,4345,4345,4345,4345,100
|
|
20240716,092200,74840445,4345,4350,4350,4345,2611
|
|
20240716,092100,63492640,4350,4350,4350,4350,278
|
|
20240716,092000,62283340,4350,4350,4350,4350,602
|
|
20240716,091900,59664640,4355,4360,4360,4355,310
|
|
20240716,091800,58314125,4360,4360,4360,4360,35
|
|
20240716,091700,58161525,4360,4360,4360,4360,0
|
|
20240716,091600,58161525,4360,4360,4360,4360,73
|
|
20240716,091500,57843245,4365,4345,4365,4345,19
|
|
20240716,091400,57760670,4345,4365,4365,4345,3217
|
|
20240716,091300,43768750,4370,4370,4370,4370,0
|
|
20240716,091200,43768750,4370,4370,4370,4370,0
|
|
20240716,091100,43768750,4370,4370,4370,4370,2
|
|
20240716,091000,43760010,4370,4370,4370,4370,456
|
|
20240716,090900,41767290,4370,4370,4370,4350,273
|
|
20240716,090800,40578800,4350,4360,4360,4350,828
|
|
20240716,090700,36973840,4370,4370,4370,4370,1000
|
|
20240716,090600,32603840,4370,4370,4370,4370,1
|
|
20240716,090500,32599470,4360,4390,4390,4360,1017
|
|
20240716,090400,28164180,4370,4370,4370,4370,112
|
|
20240716,090300,27674740,4380,4380,4380,4380,45
|
|
20240716,090200,27477640,4380,4385,4385,4380,2735
|
|
20240716,090100,15495340,4380,4400,4400,4380,1760
|
|
20240716,090000,7763540,4405,4400,4490,4400,1756
|