614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191100,619571330,2205,2205,2205,2205,8169
|
|
20240716,191000,619571330,2205,2205,2205,2205,0
|
|
20240716,190900,619571330,2205,2205,2205,2205,0
|
|
20240716,190800,619571330,2205,2205,2205,2205,0
|
|
20240716,190700,619571330,2205,2205,2205,2205,0
|
|
20240716,190600,619571330,2205,2205,2205,2205,0
|
|
20240716,190500,619571330,2205,2205,2205,2205,0
|
|
20240716,190400,619571330,2205,2205,2205,2205,0
|
|
20240716,190300,619571330,2205,2205,2205,2205,0
|
|
20240716,190200,619571330,2205,2205,2205,2205,0
|
|
20240716,190100,619571330,2205,2205,2205,2205,0
|
|
20240716,190000,619571330,2205,2205,2205,2205,0
|
|
20240716,185900,619571330,2205,2205,2205,2205,0
|
|
20240716,185800,619571330,2205,2205,2205,2205,0
|
|
20240716,185700,619571330,2205,2205,2205,2205,0
|
|
20240716,185600,619571330,2205,2205,2205,2205,0
|
|
20240716,185500,619571330,2205,2205,2205,2205,0
|
|
20240716,185400,619571330,2205,2205,2205,2205,0
|
|
20240716,185300,619571330,2205,2205,2205,2205,0
|
|
20240716,185200,619571330,2205,2205,2205,2205,0
|
|
20240716,185100,619571330,2205,2205,2205,2205,0
|
|
20240716,185000,619571330,2205,2205,2205,2205,0
|
|
20240716,184900,619571330,2205,2205,2205,2205,0
|
|
20240716,184800,619571330,2205,2205,2205,2205,0
|
|
20240716,184700,619571330,2205,2205,2205,2205,0
|
|
20240716,184600,619571330,2205,2205,2205,2205,0
|
|
20240716,184500,619571330,2205,2205,2205,2205,0
|
|
20240716,184400,619571330,2205,2205,2205,2205,0
|
|
20240716,184300,619571330,2205,2205,2205,2205,0
|
|
20240716,184200,619571330,2205,2205,2205,2205,0
|
|
20240716,184100,619571330,2205,2205,2205,2205,8169
|
|
20240716,184000,619571330,2205,2205,2205,2205,0
|
|
20240716,183900,619571330,2205,2205,2205,2205,0
|
|
20240716,183800,619571330,2205,2205,2205,2205,0
|
|
20240716,183700,619571330,2205,2205,2205,2205,0
|
|
20240716,183600,619571330,2205,2205,2205,2205,0
|
|
20240716,183500,619571330,2205,2205,2205,2205,0
|
|
20240716,183400,619571330,2205,2205,2205,2205,0
|
|
20240716,183300,619571330,2205,2205,2205,2205,0
|
|
20240716,183200,619571330,2205,2205,2205,2205,0
|
|
20240716,183100,619571330,2205,2205,2205,2205,0
|
|
20240716,183000,619571330,2205,2205,2205,2205,0
|
|
20240716,182900,619571330,2205,2205,2205,2205,0
|
|
20240716,182800,619571330,2205,2205,2205,2205,0
|
|
20240716,182700,619571330,2205,2205,2205,2205,0
|
|
20240716,182600,619571330,2205,2205,2205,2205,0
|
|
20240716,182500,619571330,2205,2205,2205,2205,0
|
|
20240716,182400,619571330,2205,2205,2205,2205,0
|
|
20240716,182300,619571330,2205,2205,2205,2205,0
|
|
20240716,182200,619571330,2205,2205,2205,2205,0
|
|
20240716,182100,619571330,2205,2205,2205,2205,0
|
|
20240716,182000,619571330,2205,2205,2205,2205,0
|
|
20240716,181900,619571330,2205,2205,2205,2205,0
|
|
20240716,181800,619571330,2205,2205,2205,2205,0
|
|
20240716,181700,619571330,2205,2205,2205,2205,0
|
|
20240716,181600,619571330,2205,2205,2205,2205,0
|
|
20240716,181500,619571330,2205,2205,2205,2205,0
|
|
20240716,181400,619571330,2205,2205,2205,2205,0
|
|
20240716,181300,619571330,2205,2205,2205,2205,0
|
|
20240716,181200,619571330,2205,2205,2205,2205,0
|
|
20240716,181100,619571330,2205,2205,2205,2205,8169
|
|
20240716,181000,619571330,2205,2205,2205,2205,0
|
|
20240716,180900,619571330,2205,2205,2205,2205,0
|
|
20240716,180800,619571330,2205,2205,2205,2205,0
|
|
20240716,180700,619571330,2205,2205,2205,2205,0
|
|
20240716,180600,619571330,2205,2205,2205,2205,0
|
|
20240716,180500,619571330,2205,2205,2205,2205,0
|
|
20240716,180400,619571330,2205,2205,2205,2205,0
|
|
20240716,180300,619571330,2205,2205,2205,2205,0
|
|
20240716,180200,619571330,2205,2205,2205,2205,0
|
|
20240716,180100,619571330,2205,2205,2205,2205,0
|
|
20240716,180000,619571330,2205,2205,2205,2205,0
|
|
20240716,175900,619571330,2205,2205,2205,2205,0
|
|
20240716,175800,619571330,2205,2205,2205,2205,0
|
|
20240716,175700,619571330,2205,2205,2205,2205,0
|
|
20240716,175600,619571330,2205,2205,2205,2205,0
|
|
20240716,175500,619571330,2205,2205,2205,2205,0
|
|
20240716,175400,619571330,2205,2205,2205,2205,0
|
|
20240716,175300,619571330,2205,2205,2205,2205,0
|
|
20240716,175200,619571330,2205,2205,2205,2205,0
|
|
20240716,175100,619571330,2205,2205,2205,2205,0
|
|
20240716,175000,619571330,2205,2205,2205,2205,0
|
|
20240716,174900,619571330,2205,2205,2205,2205,0
|
|
20240716,174800,619571330,2205,2205,2205,2205,0
|
|
20240716,174700,619571330,2205,2205,2205,2205,0
|
|
20240716,174600,619571330,2205,2205,2205,2205,0
|
|
20240716,174500,619571330,2205,2205,2205,2205,0
|
|
20240716,174400,619571330,2205,2205,2205,2205,0
|
|
20240716,174300,619571330,2205,2205,2205,2205,0
|
|
20240716,174200,619571330,2205,2205,2205,2205,0
|
|
20240716,174100,619571330,2205,2205,2205,2205,8169
|
|
20240716,174000,619571330,2205,2205,2205,2205,0
|
|
20240716,173900,619571330,2205,2205,2205,2205,0
|
|
20240716,173800,619571330,2205,2205,2205,2205,0
|
|
20240716,173700,619571330,2205,2205,2205,2205,0
|
|
20240716,173600,619571330,2205,2205,2205,2205,0
|
|
20240716,173500,619571330,2205,2205,2205,2205,0
|
|
20240716,173400,619571330,2205,2205,2205,2205,0
|
|
20240716,173300,619571330,2205,2205,2205,2205,0
|
|
20240716,173200,619571330,2205,2205,2205,2205,0
|
|
20240716,173100,619571330,2205,2205,2205,2205,0
|
|
20240716,173000,619571330,2205,2205,2205,2205,0
|
|
20240716,172900,619571330,2205,2205,2205,2205,0
|
|
20240716,172800,619571330,2205,2205,2205,2205,0
|
|
20240716,172700,619571330,2205,2205,2205,2205,0
|
|
20240716,172600,619571330,2205,2205,2205,2205,0
|
|
20240716,172500,619571330,2205,2205,2205,2205,0
|
|
20240716,172400,619571330,2205,2205,2205,2205,0
|
|
20240716,172300,619571330,2205,2205,2205,2205,0
|
|
20240716,172200,619571330,2205,2205,2205,2205,0
|
|
20240716,172100,619571330,2205,2205,2205,2205,0
|
|
20240716,172000,619571330,2205,2205,2205,2205,0
|
|
20240716,171900,619571330,2205,2205,2205,2205,0
|
|
20240716,171800,619571330,2205,2205,2205,2205,0
|
|
20240716,171700,619571330,2205,2205,2205,2205,0
|
|
20240716,171600,619571330,2205,2205,2205,2205,0
|
|
20240716,171500,619571330,2205,2205,2205,2205,0
|
|
20240716,171400,619571330,2205,2205,2205,2205,0
|
|
20240716,171300,619571330,2205,2205,2205,2205,0
|
|
20240716,171200,619571330,2205,2205,2205,2205,0
|
|
20240716,171100,619571330,2205,2205,2205,2205,8169
|
|
20240716,171000,619571330,2205,2205,2205,2205,0
|
|
20240716,170900,619571330,2205,2205,2205,2205,0
|
|
20240716,170800,619571330,2205,2205,2205,2205,0
|
|
20240716,170700,619571330,2205,2205,2205,2205,0
|
|
20240716,170600,619571330,2205,2205,2205,2205,0
|
|
20240716,170500,619571330,2205,2205,2205,2205,0
|
|
20240716,170400,619571330,2205,2205,2205,2205,0
|
|
20240716,170300,619571330,2205,2205,2205,2205,0
|
|
20240716,170200,619571330,2205,2205,2205,2205,0
|
|
20240716,170100,619571330,2205,2205,2205,2205,0
|
|
20240716,170000,619571330,2205,2205,2205,2205,0
|
|
20240716,165900,619571330,2205,2205,2205,2205,0
|
|
20240716,165800,619571330,2205,2205,2205,2205,0
|
|
20240716,165700,619571330,2205,2205,2205,2205,0
|
|
20240716,165600,619571330,2205,2205,2205,2205,0
|
|
20240716,165500,619571330,2205,2205,2205,2205,0
|
|
20240716,165400,619571330,2205,2205,2205,2205,0
|
|
20240716,165300,619571330,2205,2205,2205,2205,0
|
|
20240716,165200,619571330,2205,2205,2205,2205,0
|
|
20240716,165100,619571330,2205,2205,2205,2205,0
|
|
20240716,165000,619571330,2205,2205,2205,2205,0
|
|
20240716,164900,619571330,2205,2205,2205,2205,0
|
|
20240716,164800,619571330,2205,2205,2205,2205,0
|
|
20240716,164700,619571330,2205,2205,2205,2205,0
|
|
20240716,164600,619571330,2205,2205,2205,2205,0
|
|
20240716,164500,619571330,2205,2205,2205,2205,0
|
|
20240716,164400,619571330,2205,2205,2205,2205,0
|
|
20240716,164300,619571330,2205,2205,2205,2205,0
|
|
20240716,164200,619571330,2205,2205,2205,2205,0
|
|
20240716,164100,619571330,2205,2205,2205,2205,8169
|
|
20240716,164000,619571330,2205,2205,2205,2205,0
|
|
20240716,163900,619571330,2205,2205,2205,2205,0
|
|
20240716,163800,619571330,2205,2205,2205,2205,0
|
|
20240716,163700,619571330,2205,2205,2205,2205,0
|
|
20240716,163600,619571330,2205,2205,2205,2205,0
|
|
20240716,163500,619571330,2205,2205,2205,2205,0
|
|
20240716,163400,619571330,2205,2205,2205,2205,0
|
|
20240716,163300,619571330,2205,2205,2205,2205,0
|
|
20240716,163200,619571330,2205,2205,2205,2205,0
|
|
20240716,163100,619571330,2205,2205,2205,2205,0
|
|
20240716,163000,619571330,2205,2205,2205,2205,0
|
|
20240716,162900,619571330,2205,2205,2205,2205,0
|
|
20240716,162800,619571330,2205,2205,2205,2205,0
|
|
20240716,162700,619571330,2205,2205,2205,2205,0
|
|
20240716,162600,619571330,2205,2205,2205,2205,0
|
|
20240716,162500,619571330,2205,2205,2205,2205,0
|
|
20240716,162400,619571330,2205,2205,2205,2205,0
|
|
20240716,162300,619571330,2205,2205,2205,2205,0
|
|
20240716,162200,619571330,2205,2205,2205,2205,0
|
|
20240716,162100,619571330,2205,2205,2205,2205,0
|
|
20240716,162000,619571330,2205,2205,2205,2205,0
|
|
20240716,161900,619571330,2205,2205,2205,2205,0
|
|
20240716,161800,619571330,2205,2205,2205,2205,0
|
|
20240716,161700,619571330,2205,2205,2205,2205,0
|
|
20240716,161600,619571330,2205,2205,2205,2205,0
|
|
20240716,161500,619571330,2205,2205,2205,2205,0
|
|
20240716,161400,619571330,2205,2205,2205,2205,0
|
|
20240716,161300,619571330,2205,2205,2205,2205,0
|
|
20240716,161200,619571330,2205,2205,2205,2205,0
|
|
20240716,161100,619571330,2205,2205,2205,2205,8169
|
|
20240716,161000,619571330,2205,2205,2205,2205,0
|
|
20240716,160900,619571330,2205,2205,2205,2205,0
|
|
20240716,160800,619571330,2205,2205,2205,2205,0
|
|
20240716,160700,619571330,2205,2205,2205,2205,0
|
|
20240716,160600,619571330,2205,2205,2205,2205,0
|
|
20240716,160500,619571330,2205,2205,2205,2205,0
|
|
20240716,160400,619571330,2205,2205,2205,2205,0
|
|
20240716,160300,619571330,2205,2205,2205,2205,0
|
|
20240716,160200,619571330,2205,2205,2205,2205,0
|
|
20240716,160100,619571330,2205,2205,2205,2205,0
|
|
20240716,160000,619571330,2205,2205,2205,2205,0
|
|
20240716,155900,619571330,2205,2205,2205,2205,0
|
|
20240716,155800,619571330,2205,2205,2205,2205,0
|
|
20240716,155700,619571330,2205,2205,2205,2205,0
|
|
20240716,155600,619571330,2205,2205,2205,2205,0
|
|
20240716,155500,619571330,2205,2205,2205,2205,0
|
|
20240716,155400,619571330,2205,2205,2205,2205,0
|
|
20240716,155300,619571330,2205,2205,2205,2205,0
|
|
20240716,155200,619571330,2205,2205,2205,2205,0
|
|
20240716,155100,619571330,2205,2205,2205,2205,0
|
|
20240716,155000,619571330,2205,2205,2205,2205,0
|
|
20240716,154900,619571330,2205,2205,2205,2205,0
|
|
20240716,154800,619571330,2205,2205,2205,2205,0
|
|
20240716,154700,619571330,2205,2205,2205,2205,0
|
|
20240716,154600,619571330,2205,2205,2205,2205,0
|
|
20240716,154500,619571330,2205,2205,2205,2205,0
|
|
20240716,154400,619571330,2205,2205,2205,2205,0
|
|
20240716,154300,619571330,2205,2205,2205,2205,0
|
|
20240716,154200,619571330,2205,2205,2205,2205,0
|
|
20240716,154100,619571330,2205,2205,2205,2205,8169
|
|
20240716,154000,619571330,2205,2205,2205,2205,0
|
|
20240716,153900,619571330,2205,2205,2205,2205,0
|
|
20240716,153800,619571330,2205,2205,2205,2205,0
|
|
20240716,153700,619571330,2205,2205,2205,2205,0
|
|
20240716,153600,619571330,2205,2205,2205,2205,0
|
|
20240716,153500,619571330,2205,2205,2205,2205,0
|
|
20240716,153400,619571330,2205,2205,2205,2205,0
|
|
20240716,153300,619571330,2205,2205,2205,2205,0
|
|
20240716,153200,619571330,2205,2205,2205,2205,0
|
|
20240716,153100,619571330,2205,2205,2205,2205,0
|
|
20240716,153000,619571330,2205,2205,2205,2205,8169
|
|
20240716,152900,601558685,2200,2200,2200,2200,0
|
|
20240716,152800,601558685,2200,2200,2200,2200,0
|
|
20240716,152700,601558685,2200,2200,2200,2200,0
|
|
20240716,152600,601558685,2200,2200,2200,2200,0
|
|
20240716,152500,601558685,2200,2200,2200,2200,0
|
|
20240716,152400,601558685,2200,2200,2200,2200,0
|
|
20240716,152300,601558685,2200,2200,2200,2200,0
|
|
20240716,152200,601558685,2200,2200,2200,2200,0
|
|
20240716,152100,601558685,2200,2200,2200,2200,0
|
|
20240716,152000,601558685,2200,2200,2200,2200,0
|
|
20240716,151900,601558685,2200,2200,2200,2200,3
|
|
20240716,151800,601552085,2200,2200,2205,2200,1677
|
|
20240716,151700,597862185,2200,2200,2200,2200,0
|
|
20240716,151600,597862185,2200,2200,2200,2200,3382
|
|
20240716,151500,590421785,2200,2205,2205,2200,739
|
|
20240716,151400,588793445,2210,2210,2210,2210,0
|
|
20240716,151300,588793445,2210,2210,2210,2210,0
|
|
20240716,151200,588793445,2210,2210,2210,2210,4
|
|
20240716,151100,588784605,2210,2210,2210,2210,0
|
|
20240716,151000,588784605,2210,2210,2210,2210,0
|
|
20240716,150900,588784605,2210,2210,2210,2210,0
|
|
20240716,150800,588784605,2210,2210,2210,2210,0
|
|
20240716,150700,588784605,2210,2210,2210,2210,0
|
|
20240716,150600,588784605,2210,2210,2210,2210,0
|
|
20240716,150500,588784605,2210,2210,2210,2210,0
|
|
20240716,150400,588784605,2210,2210,2210,2210,0
|
|
20240716,150300,588784605,2210,2210,2210,2210,100
|
|
20240716,150200,588563605,2210,2210,2210,2210,0
|
|
20240716,150100,588563605,2210,2210,2210,2210,0
|
|
20240716,150000,588563605,2210,2210,2210,2210,0
|
|
20240716,145900,588563605,2210,2210,2210,2210,0
|
|
20240716,145800,588563605,2210,2210,2210,2210,0
|
|
20240716,145700,588563605,2210,2210,2210,2210,0
|
|
20240716,145600,588563605,2210,2200,2210,2200,2065
|
|
20240716,145500,584020455,2200,2205,2205,2200,3133
|
|
20240716,145400,577123035,2205,2205,2205,2205,0
|
|
20240716,145300,577123035,2205,2205,2205,2205,0
|
|
20240716,145200,577123035,2205,2205,2205,2205,500
|
|
20240716,145100,576020535,2205,2205,2205,2205,0
|
|
20240716,145000,576020535,2205,2205,2205,2205,0
|
|
20240716,144900,576020535,2205,2205,2205,2205,0
|
|
20240716,144800,576020535,2205,2210,2210,2205,2000
|
|
20240716,144700,571607470,2215,2215,2215,2215,1307
|
|
20240716,144600,568712465,2210,2210,2210,2210,0
|
|
20240716,144500,568712465,2210,2210,2210,2210,0
|
|
20240716,144400,568712465,2210,2210,2210,2210,0
|
|
20240716,144300,568712465,2210,2210,2210,2210,0
|
|
20240716,144200,568712465,2210,2210,2210,2210,0
|
|
20240716,144100,568712465,2210,2210,2210,2210,0
|
|
20240716,144000,568712465,2210,2210,2210,2210,0
|
|
20240716,143900,568712465,2210,2210,2210,2210,0
|
|
20240716,143800,568712465,2210,2210,2210,2210,0
|
|
20240716,143700,568712465,2210,2210,2210,2210,1500
|
|
20240716,143600,565397465,2210,2210,2210,2210,0
|
|
20240716,143500,565397465,2210,2210,2210,2210,0
|
|
20240716,143400,565397465,2210,2210,2210,2210,0
|
|
20240716,143300,565397465,2210,2210,2210,2210,0
|
|
20240716,143200,565397465,2210,2210,2210,2210,0
|
|
20240716,143100,565397465,2210,2210,2210,2210,20
|
|
20240716,143000,565353265,2210,2210,2210,2210,0
|
|
20240716,142900,565353265,2210,2210,2210,2210,45
|
|
20240716,142800,565253815,2210,2210,2210,2210,1000
|
|
20240716,142700,563043815,2210,2210,2210,2210,50
|
|
20240716,142600,562933315,2210,2210,2210,2210,0
|
|
20240716,142500,562933315,2210,2210,2210,2210,0
|
|
20240716,142400,562933315,2210,2210,2210,2210,0
|
|
20240716,142300,562933315,2210,2210,2210,2210,0
|
|
20240716,142200,562933315,2210,2210,2210,2210,7
|
|
20240716,142100,562917845,2205,2205,2205,2205,0
|
|
20240716,142000,562917845,2205,2205,2205,2205,0
|
|
20240716,141900,562917845,2205,2205,2205,2205,0
|
|
20240716,141800,562917845,2205,2205,2205,2205,282
|
|
20240716,141700,562296035,2205,2205,2205,2205,0
|
|
20240716,141600,562296035,2205,2205,2205,2205,0
|
|
20240716,141500,562296035,2205,2205,2205,2205,0
|
|
20240716,141400,562296035,2205,2205,2205,2205,0
|
|
20240716,141300,562296035,2205,2205,2205,2205,7
|
|
20240716,141200,562280600,2205,2205,2205,2200,761
|
|
20240716,141100,560603095,2210,2210,2210,2210,34
|
|
20240716,141000,560527955,2210,2210,2210,2210,0
|
|
20240716,140900,560527955,2210,2210,2210,2210,0
|
|
20240716,140800,560527955,2210,2210,2210,2210,166
|
|
20240716,140700,560161095,2210,2210,2210,2210,0
|
|
20240716,140600,560161095,2210,2210,2210,2210,60
|
|
20240716,140500,560028495,2215,2215,2215,2215,0
|
|
20240716,140400,560028495,2215,2215,2215,2215,0
|
|
20240716,140300,560028495,2215,2215,2215,2215,100
|
|
20240716,140200,559806995,2215,2215,2215,2215,0
|
|
20240716,140100,559806995,2215,2215,2215,2215,0
|
|
20240716,140000,559806995,2215,2215,2215,2215,0
|
|
20240716,135900,559806995,2215,2215,2215,2215,0
|
|
20240716,135800,559806995,2215,2215,2215,2215,0
|
|
20240716,135700,559806995,2215,2200,2215,2200,11
|
|
20240716,135600,559782780,2195,2195,2195,2195,0
|
|
20240716,135500,559782780,2195,2195,2195,2195,1
|
|
20240716,135400,559780585,2195,2210,2210,2195,5978
|
|
20240716,135300,546610665,2215,2215,2215,2215,100
|
|
20240716,135200,546389165,2220,2220,2220,2220,0
|
|
20240716,135100,546389165,2220,2220,2220,2220,3
|
|
20240716,135000,546382505,2220,2220,2220,2220,0
|
|
20240716,134900,546382505,2220,2220,2220,2220,0
|
|
20240716,134800,546382505,2220,2220,2220,2220,0
|
|
20240716,134700,546382505,2220,2220,2220,2220,0
|
|
20240716,134600,546382505,2220,2220,2220,2220,0
|
|
20240716,134500,546382505,2220,2220,2220,2220,0
|
|
20240716,134400,546382505,2220,2220,2220,2220,0
|
|
20240716,134300,546382505,2220,2220,2220,2220,0
|
|
20240716,134200,546382505,2220,2220,2220,2220,0
|
|
20240716,134100,546382505,2220,2220,2220,2220,31
|
|
20240716,134000,546313685,2220,2220,2220,2220,0
|
|
20240716,133900,546313685,2220,2215,2220,2215,20
|
|
20240716,133800,546269375,2210,2210,2210,2210,0
|
|
20240716,133700,546269375,2210,2210,2210,2210,0
|
|
20240716,133600,546269375,2210,2210,2210,2210,4000
|
|
20240716,133500,537429375,2215,2215,2215,2215,0
|
|
20240716,133400,537429375,2215,2215,2215,2215,0
|
|
20240716,133300,537429375,2215,2215,2215,2215,150
|
|
20240716,133200,537097125,2215,2215,2215,2215,0
|
|
20240716,133100,537097125,2215,2215,2215,2215,0
|
|
20240716,133000,537097125,2215,2215,2215,2215,0
|
|
20240716,132900,537097125,2215,2215,2215,2215,500
|
|
20240716,132800,535989625,2215,2215,2215,2215,0
|
|
20240716,132700,535989625,2215,2215,2215,2215,0
|
|
20240716,132600,535989625,2215,2215,2215,2215,0
|
|
20240716,132500,535989625,2215,2215,2215,2215,333
|
|
20240716,132400,535252030,2215,2215,2215,2215,0
|
|
20240716,132300,535252030,2215,2215,2215,2215,0
|
|
20240716,132200,535252030,2215,2215,2215,2215,100
|
|
20240716,132100,535030530,2215,2215,2215,2215,0
|
|
20240716,132000,535030530,2215,2215,2215,2215,0
|
|
20240716,131900,535030530,2215,2215,2215,2215,100
|
|
20240716,131800,534809030,2215,2215,2215,2215,419
|
|
20240716,131700,533880945,2215,2215,2215,2215,500
|
|
20240716,131600,532773445,2210,2210,2210,2210,0
|
|
20240716,131500,532773445,2210,2210,2210,2210,0
|
|
20240716,131400,532773445,2210,2210,2210,2210,150
|
|
20240716,131300,532441945,2210,2210,2210,2210,243
|
|
20240716,131200,531904915,2205,2205,2205,2205,0
|
|
20240716,131100,531904915,2205,2205,2205,2205,1438
|
|
20240716,131000,528734125,2205,2210,2210,2205,2203
|
|
20240716,130900,523865500,2215,2215,2215,2215,0
|
|
20240716,130800,523865500,2215,2215,2215,2215,0
|
|
20240716,130700,523865500,2215,2215,2215,2215,0
|
|
20240716,130600,523865500,2215,2215,2215,2215,0
|
|
20240716,130500,523865500,2215,2215,2215,2215,0
|
|
20240716,130400,523865500,2215,2215,2215,2215,0
|
|
20240716,130300,523865500,2215,2215,2215,2215,1405
|
|
20240716,130200,520753425,2215,2215,2215,2215,0
|
|
20240716,130100,520753425,2215,2215,2215,2215,0
|
|
20240716,130000,520753425,2215,2215,2215,2215,50
|
|
20240716,125900,520642675,2210,2210,2210,2210,0
|
|
20240716,125800,520642675,2210,2210,2210,2210,0
|
|
20240716,125700,520642675,2210,2210,2210,2210,129
|
|
20240716,125600,520357585,2210,2210,2210,2210,0
|
|
20240716,125500,520357585,2210,2210,2210,2210,0
|
|
20240716,125400,520357585,2210,2210,2210,2210,0
|
|
20240716,125300,520357585,2210,2210,2210,2210,0
|
|
20240716,125200,520357585,2210,2210,2210,2210,0
|
|
20240716,125100,520357585,2210,2210,2210,2210,0
|
|
20240716,125000,520357585,2210,2210,2210,2210,0
|
|
20240716,124900,520357585,2210,2210,2210,2210,0
|
|
20240716,124800,520357585,2210,2210,2210,2210,1500
|
|
20240716,124700,517042585,2210,2210,2210,2210,0
|
|
20240716,124600,517042585,2210,2210,2210,2210,15
|
|
20240716,124500,517009435,2210,2210,2210,2210,0
|
|
20240716,124400,517009435,2210,2210,2210,2210,0
|
|
20240716,124300,517009435,2210,2210,2210,2210,0
|
|
20240716,124200,517009435,2210,2210,2210,2210,0
|
|
20240716,124100,517009435,2210,2210,2210,2210,1248
|
|
20240716,124000,514251355,2210,2210,2210,2210,10
|
|
20240716,123900,514229255,2210,2210,2210,2210,0
|
|
20240716,123800,514229255,2210,2210,2210,2210,2
|
|
20240716,123700,514224835,2210,2210,2210,2210,0
|
|
20240716,123600,514224835,2210,2210,2210,2210,1
|
|
20240716,123500,514222625,2200,2210,2210,2200,6512
|
|
20240716,123400,499878495,2205,2205,2205,2205,0
|
|
20240716,123300,499878495,2205,2205,2205,2205,1000
|
|
20240716,123200,497673495,2205,2205,2205,2205,0
|
|
20240716,123100,497673495,2205,2205,2205,2205,0
|
|
20240716,123000,497673495,2205,2205,2205,2205,0
|
|
20240716,122900,497673495,2205,2205,2205,2205,2161
|
|
20240716,122800,492908490,2215,2215,2215,2215,0
|
|
20240716,122700,492908490,2215,2215,2215,2215,1
|
|
20240716,122600,492906275,2210,2210,2210,2210,0
|
|
20240716,122500,492906275,2210,2210,2210,2210,3
|
|
20240716,122400,492899645,2215,2215,2215,2215,0
|
|
20240716,122300,492899645,2215,2210,2215,2210,23
|
|
20240716,122200,492848800,2210,2210,2210,2210,230
|
|
20240716,122100,492340500,2210,2215,2215,2210,79
|
|
20240716,122000,492165865,2215,2215,2215,2215,1
|
|
20240716,121900,492163650,2210,2210,2210,2210,0
|
|
20240716,121800,492163650,2210,2210,2210,2210,0
|
|
20240716,121700,492163650,2210,2210,2210,2210,0
|
|
20240716,121600,492163650,2210,2210,2210,2210,0
|
|
20240716,121500,492163650,2210,2210,2210,2210,400
|
|
20240716,121400,491279650,2210,2210,2210,2210,0
|
|
20240716,121300,491279650,2210,2210,2210,2210,100
|
|
20240716,121200,491058650,2210,2205,2210,2205,65
|
|
20240716,121100,490915300,2210,2210,2210,2210,1
|
|
20240716,121000,490913090,2200,2200,2200,2200,0
|
|
20240716,120900,490913090,2200,2200,2200,2200,1148
|
|
20240716,120800,488387490,2200,2210,2210,2200,16294
|
|
20240716,120700,452490155,2210,2210,2210,2210,0
|
|
20240716,120600,452490155,2210,2210,2210,2210,0
|
|
20240716,120500,452490155,2210,2210,2210,2210,0
|
|
20240716,120400,452490155,2210,2210,2210,2210,0
|
|
20240716,120300,452490155,2210,2210,2210,2210,6
|
|
20240716,120200,452476895,2215,2215,2215,2215,0
|
|
20240716,120100,452476895,2215,2215,2215,2215,0
|
|
20240716,120000,452476895,2215,2215,2215,2215,0
|
|
20240716,115900,452476895,2215,2215,2215,2215,0
|
|
20240716,115800,452476895,2215,2215,2215,2215,0
|
|
20240716,115700,452476895,2215,2215,2215,2215,0
|
|
20240716,115600,452476895,2215,2215,2215,2215,7
|
|
20240716,115500,452461390,2215,2215,2215,2215,0
|
|
20240716,115400,452461390,2215,2215,2215,2215,60
|
|
20240716,115300,452328490,2215,2215,2215,2215,10
|
|
20240716,115200,452306340,2215,2215,2215,2215,0
|
|
20240716,115100,452306340,2215,2215,2215,2215,123
|
|
20240716,115000,452033895,2220,2220,2220,2220,0
|
|
20240716,114900,452033895,2220,2220,2220,2220,0
|
|
20240716,114800,452033895,2220,2220,2220,2220,100
|
|
20240716,114700,451811895,2220,2220,2220,2220,100
|
|
20240716,114600,451589895,2225,2225,2225,2225,0
|
|
20240716,114500,451589895,2225,2225,2225,2225,0
|
|
20240716,114400,451589895,2225,2225,2225,2225,0
|
|
20240716,114300,451589895,2225,2225,2225,2225,1
|
|
20240716,114200,451587670,2225,2225,2225,2225,1
|
|
20240716,114100,451585445,2215,2215,2215,2215,0
|
|
20240716,114000,451585445,2215,2215,2215,2215,0
|
|
20240716,113900,451585445,2215,2215,2215,2215,0
|
|
20240716,113800,451585445,2215,2215,2215,2215,0
|
|
20240716,113700,451585445,2215,2215,2215,2215,0
|
|
20240716,113600,451585445,2215,2215,2215,2215,0
|
|
20240716,113500,451585445,2215,2215,2215,2215,0
|
|
20240716,113400,451585445,2215,2215,2215,2215,0
|
|
20240716,113300,451585445,2215,2215,2215,2215,0
|
|
20240716,113200,451585445,2215,2215,2215,2215,0
|
|
20240716,113100,451585445,2215,2215,2215,2215,0
|
|
20240716,113000,451585445,2215,2215,2215,2215,0
|
|
20240716,112900,451585445,2215,2215,2215,2215,0
|
|
20240716,112800,451585445,2215,2215,2215,2215,200
|
|
20240716,112700,451142445,2225,2225,2225,2225,0
|
|
20240716,112600,451142445,2225,2225,2225,2225,179
|
|
20240716,112500,450744170,2215,2215,2215,2215,29
|
|
20240716,112400,450679935,2215,2220,2220,2215,171
|
|
20240716,112300,450300420,2220,2220,2220,2220,0
|
|
20240716,112200,450300420,2220,2220,2220,2220,0
|
|
20240716,112100,450300420,2220,2220,2220,2220,200
|
|
20240716,112000,449856420,2220,2220,2220,2220,0
|
|
20240716,111900,449856420,2220,2220,2220,2220,72
|
|
20240716,111800,449696580,2220,2220,2220,2220,0
|
|
20240716,111700,449696580,2220,2220,2220,2220,102
|
|
20240716,111600,449470140,2220,2220,2220,2220,0
|
|
20240716,111500,449470140,2220,2220,2220,2220,0
|
|
20240716,111400,449470140,2220,2220,2220,2220,0
|
|
20240716,111300,449470140,2220,2220,2220,2220,257
|
|
20240716,111200,448899600,2220,2220,2220,2220,0
|
|
20240716,111100,448899600,2220,2215,2220,2215,22
|
|
20240716,111000,448850815,2210,2210,2210,2210,0
|
|
20240716,110900,448850815,2210,2215,2215,2210,1766
|
|
20240716,110800,444946455,2215,2210,2215,2210,504
|
|
20240716,110700,443832595,2215,2215,2215,2215,0
|
|
20240716,110600,443832595,2215,2215,2215,2215,6
|
|
20240716,110500,443819305,2215,2215,2215,2215,0
|
|
20240716,110400,443819305,2215,2215,2215,2215,9
|
|
20240716,110300,443799370,2210,2210,2210,2210,0
|
|
20240716,110200,443799370,2210,2210,2210,2210,0
|
|
20240716,110100,443799370,2210,2215,2215,2210,239
|
|
20240716,110000,443271130,2215,2215,2215,2215,0
|
|
20240716,105900,443271130,2215,2215,2215,2215,0
|
|
20240716,105800,443271130,2215,2215,2215,2215,0
|
|
20240716,105700,443271130,2215,2215,2215,2215,0
|
|
20240716,105600,443271130,2215,2215,2215,2215,0
|
|
20240716,105500,443271130,2215,2215,2215,2215,13
|
|
20240716,105400,443242335,2210,2210,2210,2210,113
|
|
20240716,105300,442992605,2210,2210,2210,2210,0
|
|
20240716,105200,442992605,2210,2210,2210,2210,1
|
|
20240716,105100,442990395,2205,2210,2210,2205,581
|
|
20240716,105000,441709285,2205,2205,2205,2205,0
|
|
20240716,104900,441709285,2205,2210,2210,2205,36
|
|
20240716,104800,441629850,2210,2210,2210,2210,101
|
|
20240716,104700,441406640,2205,2205,2205,2205,100
|
|
20240716,104600,441186140,2210,2210,2210,2210,1
|
|
20240716,104500,441183930,2210,2210,2210,2210,0
|
|
20240716,104400,441183930,2210,2210,2210,2210,1
|
|
20240716,104300,441181720,2210,2210,2210,2205,411
|
|
20240716,104200,440274960,2210,2210,2210,2210,0
|
|
20240716,104100,440274960,2210,2210,2210,2210,0
|
|
20240716,104000,440274960,2210,2210,2210,2210,1100
|
|
20240716,103900,437843960,2215,2215,2215,2215,14
|
|
20240716,103800,437812950,2210,2210,2210,2210,0
|
|
20240716,103700,437812950,2210,2210,2210,2210,100
|
|
20240716,103600,437591950,2215,2215,2215,2215,0
|
|
20240716,103500,437591950,2215,2210,2215,2210,2514
|
|
20240716,103400,432034500,2215,2215,2215,2215,703
|
|
20240716,103300,430477355,2220,2210,2220,2210,2
|
|
20240716,103200,430472925,2220,2210,2220,2210,1159
|
|
20240716,103100,427911525,2210,2210,2210,2200,21911
|
|
20240716,103000,379560245,2215,2215,2215,2215,200
|
|
20240716,102900,379117245,2220,2220,2220,2220,100
|
|
20240716,102800,378895245,2210,2215,2215,2210,1596
|
|
20240716,102700,375366105,2215,2215,2215,2215,100
|
|
20240716,102600,375144605,2215,2215,2215,2215,1712
|
|
20240716,102500,371352525,2215,2215,2215,2215,0
|
|
20240716,102400,371352525,2215,2220,2220,2215,11625
|
|
20240716,102300,345601880,2220,2220,2220,2220,0
|
|
20240716,102200,345601880,2220,2220,2220,2220,1741
|
|
20240716,102100,341736860,2220,2220,2220,2220,0
|
|
20240716,102000,341736860,2220,2220,2220,2220,3001
|
|
20240716,101900,335074640,2210,2220,2220,2210,19331
|
|
20240716,101800,292257330,2220,2220,2220,2220,2
|
|
20240716,101700,292252890,2225,2225,2225,2225,258
|
|
20240716,101600,291678840,2230,2230,2230,2230,1
|
|
20240716,101500,291676610,2225,2225,2225,2225,740
|
|
20240716,101400,290030110,2225,2225,2225,2225,0
|
|
20240716,101300,290030110,2225,2225,2230,2225,617
|
|
20240716,101200,288657270,2230,2230,2230,2230,300
|
|
20240716,101100,287988270,2230,2230,2230,2230,30
|
|
20240716,101000,287921370,2230,2230,2230,2230,682
|
|
20240716,100900,286400510,2225,2230,2230,2225,399
|
|
20240716,100800,285510850,2230,2230,2230,2230,0
|
|
20240716,100700,285510850,2230,2230,2230,2230,0
|
|
20240716,100600,285510850,2230,2230,2230,2230,1001
|
|
20240716,100500,283278620,2230,2230,2230,2230,10
|
|
20240716,100400,283256320,2220,2220,2220,2220,2343
|
|
20240716,100300,278054860,2220,2220,2220,2220,50
|
|
20240716,100200,277943860,2230,2230,2230,2230,0
|
|
20240716,100100,277943860,2230,2230,2230,2230,83
|
|
20240716,100000,277758770,2230,2230,2230,2230,2
|
|
20240716,095900,277754310,2230,2230,2230,2230,2001
|
|
20240716,095800,273292080,2230,2230,2230,2230,0
|
|
20240716,095700,273292080,2230,2230,2230,2230,0
|
|
20240716,095600,273292080,2230,2220,2230,2220,3
|
|
20240716,095500,273285410,2215,2220,2230,2215,5083
|
|
20240716,095400,262001145,2220,2220,2220,2220,40
|
|
20240716,095300,261912345,2230,2230,2230,2230,1
|
|
20240716,095200,261910115,2215,2215,2215,2215,1300
|
|
20240716,095100,259030615,2215,2215,2215,2215,0
|
|
20240716,095000,259030615,2215,2220,2220,2215,7029
|
|
20240716,094900,243447160,2225,2220,2225,2220,1362
|
|
20240716,094800,240421710,2225,2225,2225,2225,320
|
|
20240716,094700,239709710,2225,2225,2225,2225,0
|
|
20240716,094600,239709710,2225,2225,2225,2225,243
|
|
20240716,094500,239169035,2225,2225,2225,2225,0
|
|
20240716,094400,239169035,2225,2225,2225,2225,707
|
|
20240716,094300,237595960,2225,2230,2235,2225,5527
|
|
20240716,094200,225290380,2230,2230,2230,2230,1374
|
|
20240716,094100,222226360,2230,2230,2230,2225,378
|
|
20240716,094000,221383435,2230,2230,2235,2230,2204
|
|
20240716,093900,216468245,2230,2230,2230,2230,200
|
|
20240716,093800,216022245,2230,2230,2230,2230,424
|
|
20240716,093700,215076725,2230,2230,2230,2230,1078
|
|
20240716,093600,212672785,2230,2230,2230,2230,612
|
|
20240716,093500,211308025,2230,2230,2230,2230,896
|
|
20240716,093400,209309945,2230,2230,2230,2230,930
|
|
20240716,093300,207236045,2230,2230,2230,2230,563
|
|
20240716,093200,205980555,2235,2235,2235,2235,5
|
|
20240716,093100,205969380,2235,2225,2235,2225,1046
|
|
20240716,093000,203641820,2225,2235,2235,2225,1532
|
|
20240716,092900,200233070,2235,2235,2235,2235,104
|
|
20240716,092800,200000630,2235,2235,2235,2235,510
|
|
20240716,092700,198860780,2235,2235,2235,2225,1498
|
|
20240716,092600,195523750,2235,2235,2235,2235,928
|
|
20240716,092500,193449670,2235,2235,2235,2235,16
|
|
20240716,092400,193413910,2235,2235,2235,2220,2059
|
|
20240716,092300,188839885,2235,2235,2235,2235,2500
|
|
20240716,092200,183252385,2235,2235,2235,2235,680
|
|
20240716,092100,181732585,2235,2235,2235,2235,7
|
|
20240716,092000,181716940,2230,2230,2230,2225,921
|
|
20240716,091900,179666715,2230,2230,2230,2230,0
|
|
20240716,091800,179666715,2230,2230,2230,2230,10
|
|
20240716,091700,179644415,2235,2235,2235,2235,0
|
|
20240716,091600,179644415,2235,2225,2235,2225,8
|
|
20240716,091500,179626555,2225,2235,2235,2225,22
|
|
20240716,091400,179577405,2235,2235,2235,2235,5
|
|
20240716,091300,179566230,2220,2220,2220,2220,0
|
|
20240716,091200,179566230,2220,2220,2220,2220,502
|
|
20240716,091100,178451790,2220,2220,2220,2220,1151
|
|
20240716,091000,175896570,2220,2230,2230,2220,4880
|
|
20240716,090900,165030945,2230,2230,2235,2230,1093
|
|
20240716,090800,162593540,2230,2230,2230,2225,1750
|
|
20240716,090700,158691540,2230,2235,2235,2230,1577
|
|
20240716,090600,155168095,2235,2235,2235,2235,80
|
|
20240716,090500,154989295,2230,2230,2230,2230,1012
|
|
20240716,090400,152732535,2225,2230,2240,2225,4677
|
|
20240716,090300,142299400,2235,2225,2240,2225,8917
|
|
20240716,090200,122390505,2225,2225,2225,2225,4451
|
|
20240716,090100,112487030,2225,2230,2235,2225,4526
|
|
20240716,090000,102401080,2225,2205,2240,2205,46421
|