598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185500,688308135,4710,4710,4710,4710,1921
|
|
20240716,185400,688308135,4710,4710,4710,4710,0
|
|
20240716,185300,688308135,4710,4710,4710,4710,0
|
|
20240716,185200,688308135,4710,4710,4710,4710,0
|
|
20240716,185100,688308135,4710,4710,4710,4710,0
|
|
20240716,185000,688308135,4710,4710,4710,4710,0
|
|
20240716,184900,688308135,4710,4710,4710,4710,0
|
|
20240716,184800,688308135,4710,4710,4710,4710,0
|
|
20240716,184700,688308135,4710,4710,4710,4710,0
|
|
20240716,184600,688308135,4710,4710,4710,4710,0
|
|
20240716,184500,688308135,4710,4710,4710,4710,0
|
|
20240716,184400,688308135,4710,4710,4710,4710,0
|
|
20240716,184300,688308135,4710,4710,4710,4710,0
|
|
20240716,184200,688308135,4710,4710,4710,4710,0
|
|
20240716,184100,688308135,4710,4710,4710,4710,0
|
|
20240716,184000,688308135,4710,4710,4710,4710,0
|
|
20240716,183900,688308135,4710,4710,4710,4710,0
|
|
20240716,183800,688308135,4710,4710,4710,4710,0
|
|
20240716,183700,688308135,4710,4710,4710,4710,0
|
|
20240716,183600,688308135,4710,4710,4710,4710,0
|
|
20240716,183500,688308135,4710,4710,4710,4710,0
|
|
20240716,183400,688308135,4710,4710,4710,4710,0
|
|
20240716,183300,688308135,4710,4710,4710,4710,0
|
|
20240716,183200,688308135,4710,4710,4710,4710,0
|
|
20240716,183100,688308135,4710,4710,4710,4710,0
|
|
20240716,183000,688308135,4710,4710,4710,4710,0
|
|
20240716,182900,688308135,4710,4710,4710,4710,0
|
|
20240716,182800,688308135,4710,4710,4710,4710,0
|
|
20240716,182700,688308135,4710,4710,4710,4710,0
|
|
20240716,182600,688308135,4710,4710,4710,4710,0
|
|
20240716,182500,688308135,4710,4710,4710,4710,1921
|
|
20240716,182400,688308135,4710,4710,4710,4710,0
|
|
20240716,182300,688308135,4710,4710,4710,4710,0
|
|
20240716,182200,688308135,4710,4710,4710,4710,0
|
|
20240716,182100,688308135,4710,4710,4710,4710,0
|
|
20240716,182000,688308135,4710,4710,4710,4710,0
|
|
20240716,181900,688308135,4710,4710,4710,4710,0
|
|
20240716,181800,688308135,4710,4710,4710,4710,0
|
|
20240716,181700,688308135,4710,4710,4710,4710,0
|
|
20240716,181600,688308135,4710,4710,4710,4710,0
|
|
20240716,181500,688308135,4710,4710,4710,4710,0
|
|
20240716,181400,688308135,4710,4710,4710,4710,0
|
|
20240716,181300,688308135,4710,4710,4710,4710,0
|
|
20240716,181200,688308135,4710,4710,4710,4710,0
|
|
20240716,181100,688308135,4710,4710,4710,4710,0
|
|
20240716,181000,688308135,4710,4710,4710,4710,0
|
|
20240716,180900,688308135,4710,4710,4710,4710,0
|
|
20240716,180800,688308135,4710,4710,4710,4710,0
|
|
20240716,180700,688308135,4710,4710,4710,4710,0
|
|
20240716,180600,688308135,4710,4710,4710,4710,0
|
|
20240716,180500,688308135,4710,4710,4710,4710,0
|
|
20240716,180400,688308135,4710,4710,4710,4710,0
|
|
20240716,180300,688308135,4710,4710,4710,4710,0
|
|
20240716,180200,688308135,4710,4710,4710,4710,0
|
|
20240716,180100,688308135,4710,4710,4710,4710,0
|
|
20240716,180000,688308135,4710,4710,4710,4710,0
|
|
20240716,175900,688308135,4710,4710,4710,4710,0
|
|
20240716,175800,688308135,4710,4710,4710,4710,0
|
|
20240716,175700,688308135,4710,4710,4710,4710,0
|
|
20240716,175600,688308135,4710,4710,4710,4710,0
|
|
20240716,175500,688308135,4710,4710,4710,4710,1921
|
|
20240716,175400,688308135,4710,4710,4710,4710,0
|
|
20240716,175300,688308135,4710,4710,4710,4710,0
|
|
20240716,175200,688308135,4710,4710,4710,4710,0
|
|
20240716,175100,688308135,4710,4710,4710,4710,0
|
|
20240716,175000,688308135,4710,4710,4710,4710,0
|
|
20240716,174900,688308135,4710,4710,4710,4710,0
|
|
20240716,174800,688308135,4710,4710,4710,4710,0
|
|
20240716,174700,688308135,4710,4710,4710,4710,0
|
|
20240716,174600,688308135,4710,4710,4710,4710,0
|
|
20240716,174500,688308135,4710,4710,4710,4710,0
|
|
20240716,174400,688308135,4710,4710,4710,4710,0
|
|
20240716,174300,688308135,4710,4710,4710,4710,0
|
|
20240716,174200,688308135,4710,4710,4710,4710,0
|
|
20240716,174100,688308135,4710,4710,4710,4710,0
|
|
20240716,174000,688308135,4710,4710,4710,4710,0
|
|
20240716,173900,688308135,4710,4710,4710,4710,0
|
|
20240716,173800,688308135,4710,4710,4710,4710,0
|
|
20240716,173700,688308135,4710,4710,4710,4710,0
|
|
20240716,173600,688308135,4710,4710,4710,4710,0
|
|
20240716,173500,688308135,4710,4710,4710,4710,0
|
|
20240716,173400,688308135,4710,4710,4710,4710,0
|
|
20240716,173300,688308135,4710,4710,4710,4710,0
|
|
20240716,173200,688308135,4710,4710,4710,4710,0
|
|
20240716,173100,688308135,4710,4710,4710,4710,0
|
|
20240716,173000,688308135,4710,4710,4710,4710,0
|
|
20240716,172900,688308135,4710,4710,4710,4710,0
|
|
20240716,172800,688308135,4710,4710,4710,4710,0
|
|
20240716,172700,688308135,4710,4710,4710,4710,0
|
|
20240716,172600,688308135,4710,4710,4710,4710,0
|
|
20240716,172500,688308135,4710,4710,4710,4710,1921
|
|
20240716,172400,688308135,4710,4710,4710,4710,0
|
|
20240716,172300,688308135,4710,4710,4710,4710,0
|
|
20240716,172200,688308135,4710,4710,4710,4710,0
|
|
20240716,172100,688308135,4710,4710,4710,4710,0
|
|
20240716,172000,688308135,4710,4710,4710,4710,0
|
|
20240716,171900,688308135,4710,4710,4710,4710,0
|
|
20240716,171800,688308135,4710,4710,4710,4710,0
|
|
20240716,171700,688308135,4710,4710,4710,4710,0
|
|
20240716,171600,688308135,4710,4710,4710,4710,0
|
|
20240716,171500,688308135,4710,4710,4710,4710,0
|
|
20240716,171400,688308135,4710,4710,4710,4710,0
|
|
20240716,171300,688308135,4710,4710,4710,4710,0
|
|
20240716,171200,688308135,4710,4710,4710,4710,0
|
|
20240716,171100,688308135,4710,4710,4710,4710,0
|
|
20240716,171000,688308135,4710,4710,4710,4710,0
|
|
20240716,170900,688308135,4710,4710,4710,4710,0
|
|
20240716,170800,688308135,4710,4710,4710,4710,0
|
|
20240716,170700,688308135,4710,4710,4710,4710,0
|
|
20240716,170600,688308135,4710,4710,4710,4710,0
|
|
20240716,170500,688308135,4710,4710,4710,4710,0
|
|
20240716,170400,688308135,4710,4710,4710,4710,0
|
|
20240716,170300,688308135,4710,4710,4710,4710,0
|
|
20240716,170200,688308135,4710,4710,4710,4710,0
|
|
20240716,170100,688308135,4710,4710,4710,4710,0
|
|
20240716,170000,688308135,4710,4710,4710,4710,0
|
|
20240716,165900,688308135,4710,4710,4710,4710,0
|
|
20240716,165800,688308135,4710,4710,4710,4710,0
|
|
20240716,165700,688308135,4710,4710,4710,4710,0
|
|
20240716,165600,688308135,4710,4710,4710,4710,0
|
|
20240716,165500,688308135,4710,4710,4710,4710,1921
|
|
20240716,165400,688308135,4710,4710,4710,4710,0
|
|
20240716,165300,688308135,4710,4710,4710,4710,0
|
|
20240716,165200,688308135,4710,4710,4710,4710,0
|
|
20240716,165100,688308135,4710,4710,4710,4710,0
|
|
20240716,165000,688308135,4710,4710,4710,4710,0
|
|
20240716,164900,688308135,4710,4710,4710,4710,0
|
|
20240716,164800,688308135,4710,4710,4710,4710,0
|
|
20240716,164700,688308135,4710,4710,4710,4710,0
|
|
20240716,164600,688308135,4710,4710,4710,4710,0
|
|
20240716,164500,688308135,4710,4710,4710,4710,0
|
|
20240716,164400,688308135,4710,4710,4710,4710,0
|
|
20240716,164300,688308135,4710,4710,4710,4710,0
|
|
20240716,164200,688308135,4710,4710,4710,4710,0
|
|
20240716,164100,688308135,4710,4710,4710,4710,0
|
|
20240716,164000,688308135,4710,4710,4710,4710,0
|
|
20240716,163900,688308135,4710,4710,4710,4710,0
|
|
20240716,163800,688308135,4710,4710,4710,4710,0
|
|
20240716,163700,688308135,4710,4710,4710,4710,0
|
|
20240716,163600,688308135,4710,4710,4710,4710,0
|
|
20240716,163500,688308135,4710,4710,4710,4710,0
|
|
20240716,163400,688308135,4710,4710,4710,4710,0
|
|
20240716,163300,688308135,4710,4710,4710,4710,0
|
|
20240716,163200,688308135,4710,4710,4710,4710,0
|
|
20240716,163100,688308135,4710,4710,4710,4710,0
|
|
20240716,163000,688308135,4710,4710,4710,4710,0
|
|
20240716,162900,688308135,4710,4710,4710,4710,0
|
|
20240716,162800,688308135,4710,4710,4710,4710,0
|
|
20240716,162700,688308135,4710,4710,4710,4710,0
|
|
20240716,162600,688308135,4710,4710,4710,4710,0
|
|
20240716,162500,688308135,4710,4710,4710,4710,1921
|
|
20240716,162400,688308135,4710,4710,4710,4710,0
|
|
20240716,162300,688308135,4710,4710,4710,4710,0
|
|
20240716,162200,688308135,4710,4710,4710,4710,0
|
|
20240716,162100,688308135,4710,4710,4710,4710,0
|
|
20240716,162000,688308135,4710,4710,4710,4710,0
|
|
20240716,161900,688308135,4710,4710,4710,4710,0
|
|
20240716,161800,688308135,4710,4710,4710,4710,0
|
|
20240716,161700,688308135,4710,4710,4710,4710,0
|
|
20240716,161600,688308135,4710,4710,4710,4710,0
|
|
20240716,161500,688308135,4710,4710,4710,4710,0
|
|
20240716,161400,688308135,4710,4710,4710,4710,0
|
|
20240716,161300,688308135,4710,4710,4710,4710,0
|
|
20240716,161200,688308135,4710,4710,4710,4710,0
|
|
20240716,161100,688308135,4710,4710,4710,4710,0
|
|
20240716,161000,688308135,4710,4710,4710,4710,0
|
|
20240716,160900,688308135,4710,4710,4710,4710,0
|
|
20240716,160800,688308135,4710,4710,4710,4710,0
|
|
20240716,160700,688308135,4710,4710,4710,4710,0
|
|
20240716,160600,688308135,4710,4710,4710,4710,0
|
|
20240716,160500,688308135,4710,4710,4710,4710,0
|
|
20240716,160400,688308135,4710,4710,4710,4710,0
|
|
20240716,160300,688308135,4710,4710,4710,4710,0
|
|
20240716,160200,688308135,4710,4710,4710,4710,0
|
|
20240716,160100,688308135,4710,4710,4710,4710,0
|
|
20240716,160000,688308135,4710,4710,4710,4710,0
|
|
20240716,155900,688308135,4710,4710,4710,4710,0
|
|
20240716,155800,688308135,4710,4710,4710,4710,0
|
|
20240716,155700,688308135,4710,4710,4710,4710,0
|
|
20240716,155600,688308135,4710,4710,4710,4710,0
|
|
20240716,155500,688308135,4710,4710,4710,4710,1921
|
|
20240716,155400,688308135,4710,4710,4710,4710,0
|
|
20240716,155300,688308135,4710,4710,4710,4710,0
|
|
20240716,155200,688308135,4710,4710,4710,4710,0
|
|
20240716,155100,688308135,4710,4710,4710,4710,0
|
|
20240716,155000,688308135,4710,4710,4710,4710,0
|
|
20240716,154900,688308135,4710,4710,4710,4710,0
|
|
20240716,154800,688308135,4710,4710,4710,4710,0
|
|
20240716,154700,688308135,4710,4710,4710,4710,0
|
|
20240716,154600,688308135,4710,4710,4710,4710,0
|
|
20240716,154500,688308135,4710,4710,4710,4710,0
|
|
20240716,154400,688308135,4710,4710,4710,4710,0
|
|
20240716,154300,688308135,4710,4710,4710,4710,0
|
|
20240716,154200,688308135,4710,4710,4710,4710,0
|
|
20240716,154100,688308135,4710,4710,4710,4710,0
|
|
20240716,154000,688308135,4710,4710,4710,4710,0
|
|
20240716,153900,688308135,4710,4710,4710,4710,0
|
|
20240716,153800,688308135,4710,4710,4710,4710,0
|
|
20240716,153700,688308135,4710,4710,4710,4710,0
|
|
20240716,153600,688308135,4710,4710,4710,4710,0
|
|
20240716,153500,688308135,4710,4710,4710,4710,0
|
|
20240716,153400,688308135,4710,4710,4710,4710,0
|
|
20240716,153300,688308135,4710,4710,4710,4710,0
|
|
20240716,153200,688308135,4710,4710,4710,4710,0
|
|
20240716,153100,688308135,4710,4710,4710,4710,0
|
|
20240716,153000,688308135,4710,4710,4710,4710,1921
|
|
20240716,152900,679260225,4710,4710,4710,4710,0
|
|
20240716,152800,679260225,4710,4710,4710,4710,0
|
|
20240716,152700,679260225,4710,4710,4710,4710,0
|
|
20240716,152600,679260225,4710,4710,4710,4710,0
|
|
20240716,152500,679260225,4710,4710,4710,4710,0
|
|
20240716,152400,679260225,4710,4710,4710,4710,0
|
|
20240716,152300,679260225,4710,4710,4710,4710,0
|
|
20240716,152200,679260225,4710,4710,4710,4710,0
|
|
20240716,152100,679260225,4710,4710,4710,4710,0
|
|
20240716,152000,679260225,4710,4710,4710,4710,0
|
|
20240716,151900,679260225,4710,4700,4710,4700,162
|
|
20240716,151800,678498725,4710,4710,4710,4710,85
|
|
20240716,151700,678098375,4710,4705,4710,4705,95
|
|
20240716,151600,677651375,4710,4710,4710,4705,289
|
|
20240716,151500,676291585,4705,4710,4710,4705,18
|
|
20240716,151400,676206830,4710,4710,4710,4710,765
|
|
20240716,151300,672603680,4710,4715,4715,4700,140
|
|
20240716,151200,671945635,4715,4715,4715,4700,153
|
|
20240716,151100,671225770,4715,4700,4715,4700,53
|
|
20240716,151000,670976655,4715,4715,4715,4715,1
|
|
20240716,150900,670971940,4710,4715,4720,4710,998
|
|
20240716,150800,666271290,4720,4720,4720,4720,1
|
|
20240716,150700,666266570,4720,4720,4720,4720,11
|
|
20240716,150600,666214650,4720,4715,4720,4715,70
|
|
20240716,150500,665884550,4715,4715,4715,4715,770
|
|
20240716,150400,662254000,4715,4710,4715,4710,776
|
|
20240716,150300,658597190,4700,4700,4710,4700,205
|
|
20240716,150200,657633660,4710,4700,4710,4700,89
|
|
20240716,150100,657215330,4700,4695,4705,4695,3149
|
|
20240716,150000,642411225,4695,4700,4700,4695,7
|
|
20240716,145900,642378335,4700,4700,4700,4700,0
|
|
20240716,145800,642378335,4700,4700,4700,4700,0
|
|
20240716,145700,642378335,4700,4700,4700,4700,0
|
|
20240716,145600,642378335,4700,4700,4700,4700,5
|
|
20240716,145500,642354835,4700,4700,4700,4700,0
|
|
20240716,145400,642354835,4700,4700,4700,4700,20
|
|
20240716,145300,642260835,4700,4700,4700,4700,0
|
|
20240716,145200,642260835,4700,4700,4700,4700,6
|
|
20240716,145100,642232635,4700,4700,4700,4700,91
|
|
20240716,145000,641804935,4695,4695,4695,4695,0
|
|
20240716,144900,641804935,4695,4695,4695,4695,1
|
|
20240716,144800,641800240,4700,4695,4700,4695,8
|
|
20240716,144700,641762675,4700,4700,4700,4700,0
|
|
20240716,144600,641762675,4700,4695,4700,4695,1211
|
|
20240716,144500,636077025,4690,4690,4690,4690,10
|
|
20240716,144400,636030125,4695,4690,4695,4690,101
|
|
20240716,144300,635556430,4695,4695,4695,4695,0
|
|
20240716,144200,635556430,4695,4695,4695,4695,0
|
|
20240716,144100,635556430,4695,4695,4695,4695,1
|
|
20240716,144000,635551735,4690,4690,4690,4690,68
|
|
20240716,143900,635232815,4690,4690,4695,4690,210
|
|
20240716,143800,634247865,4690,4690,4690,4690,450
|
|
20240716,143700,632137365,4685,4685,4685,4685,308
|
|
20240716,143600,630694385,4690,4690,4690,4690,1
|
|
20240716,143500,630689695,4685,4685,4685,4685,0
|
|
20240716,143400,630689695,4685,4690,4690,4685,201
|
|
20240716,143300,629748005,4690,4690,4690,4690,30
|
|
20240716,143200,629607305,4685,4685,4685,4685,0
|
|
20240716,143100,629607305,4685,4685,4685,4685,0
|
|
20240716,143000,629607305,4685,4690,4690,4685,1200
|
|
20240716,142900,623984305,4690,4690,4690,4690,0
|
|
20240716,142800,623984305,4690,4690,4690,4690,2210
|
|
20240716,142700,613619405,4695,4695,4695,4695,180
|
|
20240716,142600,612774305,4700,4700,4700,4700,0
|
|
20240716,142500,612774305,4700,4700,4700,4700,23
|
|
20240716,142400,612666205,4700,4700,4700,4700,0
|
|
20240716,142300,612666205,4700,4700,4700,4700,0
|
|
20240716,142200,612666205,4700,4700,4700,4700,0
|
|
20240716,142100,612666205,4700,4690,4700,4690,60
|
|
20240716,142000,612384705,4700,4700,4700,4700,0
|
|
20240716,141900,612384705,4700,4690,4700,4690,678
|
|
20240716,141800,609202310,4695,4690,4695,4690,636
|
|
20240716,141700,606219465,4690,4690,4690,4690,487
|
|
20240716,141600,603935435,4690,4685,4690,4685,62
|
|
20240716,141500,603644905,4690,4685,4690,4685,170
|
|
20240716,141400,602848195,4685,4685,4685,4685,367
|
|
20240716,141300,601128800,4685,4685,4685,4685,431
|
|
20240716,141200,599109565,4690,4690,4690,4680,102
|
|
20240716,141100,598632075,4685,4690,4690,4685,429
|
|
20240716,141000,596621565,4685,4695,4695,4685,710
|
|
20240716,140900,593294115,4695,4690,4695,4690,601
|
|
20240716,140800,590475420,4695,4695,4695,4695,0
|
|
20240716,140700,590475420,4695,4695,4695,4695,75
|
|
20240716,140600,590123295,4700,4700,4700,4700,100
|
|
20240716,140500,589653295,4700,4700,4700,4700,533
|
|
20240716,140400,587148195,4710,4710,4710,4710,160
|
|
20240716,140300,586394595,4700,4705,4705,4700,547
|
|
20240716,140200,583821050,4690,4690,4690,4690,68
|
|
20240716,140100,583502130,4705,4705,4705,4705,0
|
|
20240716,140000,583502130,4705,4695,4705,4695,478
|
|
20240716,135900,581257910,4705,4710,4710,4705,480
|
|
20240716,135800,578999460,4705,4705,4705,4705,500
|
|
20240716,135700,576646960,4705,4705,4705,4705,969
|
|
20240716,135600,572087815,4705,4705,4705,4705,10
|
|
20240716,135500,572040765,4705,4695,4705,4695,501
|
|
20240716,135400,569688560,4710,4710,4710,4710,1
|
|
20240716,135300,569683850,4710,4710,4710,4710,1
|
|
20240716,135200,569679140,4705,4680,4705,4680,4747
|
|
20240716,135100,547385800,4695,4695,4695,4695,0
|
|
20240716,135000,547385800,4695,4695,4695,4695,0
|
|
20240716,134900,547385800,4695,4690,4695,4690,1056
|
|
20240716,134800,542432795,4690,4690,4690,4685,416
|
|
20240716,134700,540483770,4680,4680,4680,4680,3
|
|
20240716,134600,540469730,4685,4685,4685,4685,215
|
|
20240716,134500,539462455,4690,4690,4690,4690,5
|
|
20240716,134400,539439005,4690,4690,4690,4690,30
|
|
20240716,134300,539298305,4690,4690,4690,4690,0
|
|
20240716,134200,539298305,4690,4690,4690,4690,0
|
|
20240716,134100,539298305,4690,4680,4690,4680,80
|
|
20240716,134000,538923895,4690,4680,4690,4675,1378
|
|
20240716,133900,532475550,4680,4680,4680,4680,2448
|
|
20240716,133800,521018910,4680,4680,4680,4680,22
|
|
20240716,133700,520915950,4680,4680,4680,4680,0
|
|
20240716,133600,520915950,4680,4680,4680,4680,0
|
|
20240716,133500,520915950,4680,4680,4680,4680,0
|
|
20240716,133400,520915950,4680,4680,4680,4680,0
|
|
20240716,133300,520915950,4680,4680,4680,4680,1
|
|
20240716,133200,520911270,4675,4675,4675,4675,63
|
|
20240716,133100,520616745,4675,4675,4675,4675,814
|
|
20240716,133000,516811295,4675,4675,4675,4675,0
|
|
20240716,132900,516811295,4675,4675,4675,4675,0
|
|
20240716,132800,516811295,4675,4675,4675,4675,500
|
|
20240716,132700,514473795,4675,4675,4675,4675,0
|
|
20240716,132600,514473795,4675,4675,4675,4675,40
|
|
20240716,132500,514286795,4680,4675,4680,4675,201
|
|
20240716,132400,513347115,4675,4675,4675,4670,207
|
|
20240716,132300,512379775,4675,4675,4675,4670,1231
|
|
20240716,132200,506625580,4675,4675,4675,4675,486
|
|
20240716,132100,504353530,4680,4680,4680,4680,1
|
|
20240716,132000,504348850,4675,4675,4675,4675,0
|
|
20240716,131900,504348850,4675,4675,4675,4675,1341
|
|
20240716,131800,498079675,4680,4680,4680,4680,1
|
|
20240716,131700,498074995,4680,4680,4680,4680,0
|
|
20240716,131600,498074995,4680,4680,4680,4680,25
|
|
20240716,131500,497957995,4680,4680,4680,4680,21
|
|
20240716,131400,497859715,4680,4680,4680,4680,28
|
|
20240716,131300,497728675,4685,4685,4685,4685,1
|
|
20240716,131200,497723990,4680,4680,4680,4680,0
|
|
20240716,131100,497723990,4680,4680,4680,4680,72
|
|
20240716,131000,497387030,4680,4680,4680,4680,209
|
|
20240716,130900,496408910,4680,4675,4680,4675,3863
|
|
20240716,130800,478348380,4675,4675,4675,4675,501
|
|
20240716,130700,476006205,4675,4675,4675,4675,80
|
|
20240716,130600,475632205,4670,4675,4675,4670,315
|
|
20240716,130500,474160380,4675,4675,4675,4675,19
|
|
20240716,130400,474071555,4675,4675,4675,4675,1
|
|
20240716,130300,474066880,4670,4670,4670,4670,60
|
|
20240716,130200,473786680,4675,4675,4675,4675,0
|
|
20240716,130100,473786680,4675,4675,4675,4675,1
|
|
20240716,130000,473782005,4675,4675,4675,4675,4
|
|
20240716,125900,473763305,4675,4680,4680,4675,2410
|
|
20240716,125800,462494805,4680,4680,4680,4680,100
|
|
20240716,125700,462026805,4680,4680,4680,4680,100
|
|
20240716,125600,461558805,4680,4675,4680,4675,987
|
|
20240716,125500,456944570,4680,4680,4680,4680,1
|
|
20240716,125400,456939890,4680,4680,4680,4680,1
|
|
20240716,125300,456935210,4675,4675,4675,4675,482
|
|
20240716,125200,454681860,4680,4680,4680,4680,0
|
|
20240716,125100,454681860,4680,4680,4680,4680,0
|
|
20240716,125000,454681860,4680,4680,4680,4680,0
|
|
20240716,124900,454681860,4680,4670,4680,4670,426
|
|
20240716,124800,452692160,4675,4675,4675,4675,0
|
|
20240716,124700,452692160,4675,4675,4675,4670,639
|
|
20240716,124600,449707945,4675,4675,4675,4675,0
|
|
20240716,124500,449707945,4675,4675,4675,4675,507
|
|
20240716,124400,447337720,4680,4675,4680,4675,446
|
|
20240716,124300,445252665,4675,4680,4680,4675,4736
|
|
20240716,124200,423109085,4680,4685,4685,4680,29
|
|
20240716,124100,422973360,4685,4685,4685,4685,2
|
|
20240716,124000,422963990,4680,4680,4680,4680,50
|
|
20240716,123900,422729990,4680,4680,4680,4680,0
|
|
20240716,123800,422729990,4680,4680,4680,4680,327
|
|
20240716,123700,421199630,4680,4680,4680,4680,614
|
|
20240716,123600,418326110,4680,4680,4680,4680,1
|
|
20240716,123500,418321430,4685,4685,4685,4685,0
|
|
20240716,123400,418321430,4685,4685,4685,4685,0
|
|
20240716,123300,418321430,4685,4680,4685,4680,11
|
|
20240716,123200,418269945,4680,4680,4685,4680,783
|
|
20240716,123100,414605500,4680,4680,4680,4680,4
|
|
20240716,123000,414586780,4675,4675,4675,4675,0
|
|
20240716,122900,414586780,4675,4675,4675,4675,661
|
|
20240716,122800,411496605,4675,4685,4685,4675,419
|
|
20240716,122700,409537730,4685,4680,4685,4680,1259
|
|
20240716,122600,403645580,4680,4680,4680,4680,0
|
|
20240716,122500,403645580,4680,4680,4680,4680,0
|
|
20240716,122400,403645580,4680,4685,4685,4680,505
|
|
20240716,122300,401279680,4685,4685,4685,4685,0
|
|
20240716,122200,401279680,4685,4685,4685,4685,986
|
|
20240716,122100,396660270,4685,4685,4685,4685,485
|
|
20240716,122000,394388045,4690,4690,4690,4690,0
|
|
20240716,121900,394388045,4690,4690,4690,4690,1
|
|
20240716,121800,394383355,4690,4690,4690,4690,1
|
|
20240716,121700,394378665,4685,4690,4690,4685,117
|
|
20240716,121600,393830510,4690,4690,4690,4690,0
|
|
20240716,121500,393830510,4690,4690,4690,4690,0
|
|
20240716,121400,393830510,4690,4690,4690,4690,0
|
|
20240716,121300,393830510,4690,4690,4690,4690,1
|
|
20240716,121200,393825820,4690,4690,4690,4690,0
|
|
20240716,121100,393825820,4690,4690,4690,4690,0
|
|
20240716,121000,393825820,4690,4690,4690,4690,0
|
|
20240716,120900,393825820,4690,4690,4690,4690,0
|
|
20240716,120800,393825820,4690,4690,4690,4690,0
|
|
20240716,120700,393825820,4690,4690,4690,4690,0
|
|
20240716,120600,393825820,4690,4690,4690,4690,0
|
|
20240716,120500,393825820,4690,4690,4690,4690,2
|
|
20240716,120400,393816440,4690,4690,4690,4690,0
|
|
20240716,120300,393816440,4690,4690,4690,4690,0
|
|
20240716,120200,393816440,4690,4690,4690,4690,0
|
|
20240716,120100,393816440,4690,4690,4690,4690,320
|
|
20240716,120000,392315640,4690,4690,4690,4690,700
|
|
20240716,115900,389032640,4690,4690,4690,4690,0
|
|
20240716,115800,389032640,4690,4690,4690,4690,0
|
|
20240716,115700,389032640,4690,4690,4690,4690,20
|
|
20240716,115600,388938840,4685,4685,4685,4685,0
|
|
20240716,115500,388938840,4685,4685,4685,4685,0
|
|
20240716,115400,388938840,4685,4685,4685,4685,394
|
|
20240716,115300,387092950,4685,4685,4685,4685,88
|
|
20240716,115200,386680670,4685,4685,4685,4685,0
|
|
20240716,115100,386680670,4685,4685,4685,4685,0
|
|
20240716,115000,386680670,4685,4685,4685,4685,967
|
|
20240716,114900,382150275,4685,4685,4685,4685,0
|
|
20240716,114800,382150275,4685,4685,4685,4685,0
|
|
20240716,114700,382150275,4685,4685,4685,4685,2001
|
|
20240716,114600,372775590,4690,4690,4690,4690,0
|
|
20240716,114500,372775590,4690,4690,4690,4690,0
|
|
20240716,114400,372775590,4690,4690,4690,4690,200
|
|
20240716,114300,371837590,4690,4690,4690,4690,300
|
|
20240716,114200,370430590,4690,4690,4690,4690,500
|
|
20240716,114100,368085590,4690,4690,4690,4690,0
|
|
20240716,114000,368085590,4690,4690,4690,4690,735
|
|
20240716,113900,364638440,4690,4690,4690,4690,565
|
|
20240716,113800,361988590,4690,4690,4690,4690,0
|
|
20240716,113700,361988590,4690,4690,4690,4690,22
|
|
20240716,113600,361885410,4695,4695,4695,4695,2
|
|
20240716,113500,361876020,4690,4690,4690,4690,2
|
|
20240716,113400,361866640,4690,4690,4690,4690,310
|
|
20240716,113300,360412740,4685,4685,4685,4685,2
|
|
20240716,113200,360403370,4685,4685,4685,4685,0
|
|
20240716,113100,360403370,4685,4685,4685,4685,21
|
|
20240716,113000,360304985,4690,4690,4690,4690,0
|
|
20240716,112900,360304985,4690,4690,4690,4690,0
|
|
20240716,112800,360304985,4690,4690,4690,4690,0
|
|
20240716,112700,360304985,4690,4690,4690,4690,0
|
|
20240716,112600,360304985,4690,4690,4690,4690,0
|
|
20240716,112500,360304985,4690,4680,4690,4680,256
|
|
20240716,112400,359104905,4680,4695,4695,4680,52
|
|
20240716,112300,358861495,4680,4690,4690,4680,3500
|
|
20240716,112200,342448385,4690,4690,4690,4690,70
|
|
20240716,112100,342120085,4695,4695,4695,4695,50
|
|
20240716,112000,341885335,4695,4695,4695,4695,61
|
|
20240716,111900,341598940,4695,4695,4695,4695,10
|
|
20240716,111800,341551990,4695,4695,4695,4695,60
|
|
20240716,111700,341270290,4690,4690,4690,4690,0
|
|
20240716,111600,341270290,4690,4695,4695,4690,800
|
|
20240716,111500,337516790,4695,4695,4695,4695,232
|
|
20240716,111400,336427550,4695,4685,4695,4685,791
|
|
20240716,111300,332719565,4685,4685,4685,4685,121
|
|
20240716,111200,332152680,4685,4685,4685,4685,0
|
|
20240716,111100,332152680,4685,4685,4685,4685,485
|
|
20240716,111000,329880455,4690,4690,4690,4690,1
|
|
20240716,110900,329875765,4690,4690,4690,4690,0
|
|
20240716,110800,329875765,4690,4690,4690,4690,1
|
|
20240716,110700,329871075,4685,4685,4685,4685,15
|
|
20240716,110600,329800800,4690,4690,4690,4690,0
|
|
20240716,110500,329800800,4690,4690,4690,4690,15
|
|
20240716,110400,329730450,4690,4690,4690,4690,505
|
|
20240716,110300,327362000,4690,4680,4690,4680,5
|
|
20240716,110200,327338590,4690,4690,4690,4690,0
|
|
20240716,110100,327338590,4690,4690,4690,4690,0
|
|
20240716,110000,327338590,4690,4680,4690,4680,630
|
|
20240716,105900,324384280,4680,4680,4680,4680,760
|
|
20240716,105800,320827480,4675,4675,4675,4675,600
|
|
20240716,105700,318022480,4680,4680,4680,4680,81
|
|
20240716,105600,317643400,4685,4685,4685,4685,0
|
|
20240716,105500,317643400,4685,4690,4690,4685,4
|
|
20240716,105400,317624655,4690,4700,4700,4690,3
|
|
20240716,105300,317610570,4700,4700,4700,4700,1
|
|
20240716,105200,317605870,4700,4700,4700,4700,0
|
|
20240716,105100,317605870,4700,4700,4700,4700,0
|
|
20240716,105000,317605870,4700,4700,4700,4700,0
|
|
20240716,104900,317605870,4700,4700,4700,4700,0
|
|
20240716,104800,317605870,4700,4675,4700,4675,47
|
|
20240716,104700,317386095,4700,4700,4700,4700,1
|
|
20240716,104600,317381395,4700,4700,4700,4700,21
|
|
20240716,104500,317282695,4700,4700,4700,4700,0
|
|
20240716,104400,317282695,4700,4700,4700,4700,0
|
|
20240716,104300,317282695,4700,4690,4700,4690,10
|
|
20240716,104200,317235705,4670,4685,4685,4670,8285
|
|
20240716,104100,278497840,4690,4690,4690,4690,0
|
|
20240716,104000,278497840,4690,4690,4690,4690,0
|
|
20240716,103900,278497840,4690,4685,4690,4685,24
|
|
20240716,103800,278385390,4690,4695,4695,4690,1713
|
|
20240716,103700,270351330,4700,4700,4700,4700,0
|
|
20240716,103600,270351330,4700,4700,4700,4700,0
|
|
20240716,103500,270351330,4700,4700,4700,4700,0
|
|
20240716,103400,270351330,4700,4700,4700,4700,200
|
|
20240716,103300,269411330,4700,4700,4700,4700,2
|
|
20240716,103200,269401930,4690,4690,4690,4690,0
|
|
20240716,103100,269401930,4690,4690,4690,4690,301
|
|
20240716,103000,267990240,4690,4690,4690,4690,80
|
|
20240716,102900,267615040,4690,4690,4690,4690,396
|
|
20240716,102800,265757800,4690,4690,4690,4690,25
|
|
20240716,102700,265640550,4690,4690,4690,4690,0
|
|
20240716,102600,265640550,4690,4690,4690,4690,0
|
|
20240716,102500,265640550,4690,4685,4690,4680,515
|
|
20240716,102400,263227800,4685,4680,4685,4680,762
|
|
20240716,102300,259660640,4685,4680,4685,4680,422
|
|
20240716,102200,257685630,4685,4685,4685,4685,40
|
|
20240716,102100,257498230,4685,4685,4685,4685,722
|
|
20240716,102000,254115660,4685,4685,4690,4685,405
|
|
20240716,101900,252218225,4690,4690,4690,4690,34
|
|
20240716,101800,252058765,4690,4705,4705,4690,3187
|
|
20240716,101700,237097970,4695,4700,4700,4695,1233
|
|
20240716,101600,231308935,4710,4710,4710,4710,0
|
|
20240716,101500,231308935,4710,4710,4710,4710,20
|
|
20240716,101400,231214735,4710,4710,4710,4710,0
|
|
20240716,101300,231214735,4710,4710,4710,4710,0
|
|
20240716,101200,231214735,4710,4705,4710,4700,4541
|
|
20240716,101100,209864105,4710,4705,4710,4705,847
|
|
20240716,101000,205877160,4705,4705,4705,4705,0
|
|
20240716,100900,205877160,4705,4705,4705,4705,24
|
|
20240716,100800,205764240,4710,4710,4710,4710,0
|
|
20240716,100700,205764240,4710,4710,4710,4710,105
|
|
20240716,100600,205269690,4705,4710,4710,4705,2002
|
|
20240716,100500,195844920,4715,4710,4715,4710,51
|
|
20240716,100400,195604655,4715,4715,4715,4715,803
|
|
20240716,100300,191818510,4715,4715,4715,4715,2
|
|
20240716,100200,191809080,4715,4715,4715,4715,173
|
|
20240716,100100,190993385,4715,4715,4715,4715,39
|
|
20240716,100000,190809500,4715,4715,4715,4715,273
|
|
20240716,095900,189522305,4720,4720,4720,4720,0
|
|
20240716,095800,189522305,4720,4715,4720,4715,455
|
|
20240716,095700,187376660,4715,4720,4720,4705,3033
|
|
20240716,095600,173083090,4720,4720,4720,4720,1150
|
|
20240716,095500,167655090,4720,4720,4720,4720,286
|
|
20240716,095400,166305170,4730,4730,4730,4720,594
|
|
20240716,095300,163501380,4725,4735,4735,4725,70
|
|
20240716,095200,163170590,4735,4735,4735,4735,0
|
|
20240716,095100,163170590,4735,4735,4735,4735,10
|
|
20240716,095000,163123240,4740,4725,4740,4725,285
|
|
20240716,094900,161776600,4735,4725,4735,4725,566
|
|
20240716,094800,159101590,4735,4735,4735,4735,200
|
|
20240716,094700,158154590,4735,4735,4735,4735,5
|
|
20240716,094600,158130915,4740,4740,4740,4740,0
|
|
20240716,094500,158130915,4740,4740,4740,4740,101
|
|
20240716,094400,157652175,4725,4725,4725,4725,308
|
|
20240716,094300,156196875,4740,4730,4740,4725,1758
|
|
20240716,094200,147888810,4730,4730,4730,4730,0
|
|
20240716,094100,147888810,4730,4740,4740,4730,251
|
|
20240716,094000,146701570,4730,4750,4750,4730,387
|
|
20240716,093900,144871040,4730,4730,4730,4730,225
|
|
20240716,093800,143806790,4750,4750,4750,4750,0
|
|
20240716,093700,143806790,4750,4750,4750,4750,0
|
|
20240716,093600,143806790,4750,4750,4750,4750,1
|
|
20240716,093500,143802040,4730,4750,4750,4730,937
|
|
20240716,093400,139369970,4760,4760,4760,4760,74
|
|
20240716,093300,139017730,4760,4760,4760,4760,3
|
|
20240716,093200,139003450,4765,4745,4765,4735,1469
|
|
20240716,093100,132041065,4765,4760,4765,4760,101
|
|
20240716,093000,131560300,4760,4750,4760,4750,792
|
|
20240716,092900,127793000,4760,4760,4760,4755,1667
|
|
20240716,092800,119858725,4760,4750,4760,4750,415
|
|
20240716,092700,117887450,4750,4750,4750,4750,73
|
|
20240716,092600,117540700,4760,4760,4760,4755,189
|
|
20240716,092500,116641450,4745,4750,4750,4745,6512
|
|
20240716,092400,85710120,4750,4750,4750,4750,82
|
|
20240716,092300,85320620,4750,4765,4765,4750,1178
|
|
20240716,092200,79725105,4755,4750,4755,4750,486
|
|
20240716,092100,77416600,4770,4770,4770,4770,0
|
|
20240716,092000,77416600,4770,4760,4775,4760,1609
|
|
20240716,091900,69742460,4760,4760,4760,4740,560
|
|
20240716,091800,67077820,4740,4760,4760,4740,1664
|
|
20240716,091700,59174580,4760,4760,4760,4760,1
|
|
20240716,091600,59169820,4755,4755,4755,4745,1549
|
|
20240716,091500,51810590,4755,4755,4755,4755,826
|
|
20240716,091400,47882960,4755,4755,4755,4755,60
|
|
20240716,091300,47597660,4755,4755,4760,4755,654
|
|
20240716,091200,44487235,4755,4755,4755,4755,634
|
|
20240716,091100,41472565,4755,4750,4755,4750,474
|
|
20240716,091000,39221060,4750,4740,4750,4740,880
|
|
20240716,090900,35043500,4745,4745,4745,4745,45
|
|
20240716,090800,34829975,4745,4745,4745,4745,2
|
|
20240716,090700,34820485,4750,4750,4750,4750,0
|
|
20240716,090600,34820485,4750,4750,4750,4750,0
|
|
20240716,090500,34820485,4750,4750,4750,4750,100
|
|
20240716,090400,34345485,4750,4745,4750,4745,99
|
|
20240716,090300,33875725,4745,4745,4745,4715,3238
|
|
20240716,090200,18608300,4740,4730,4740,4730,1383
|
|
20240716,090100,12059660,4730,4720,4730,4720,831
|
|
20240716,090000,8137320,4730,4720,4730,4720,1724
|