627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192400,270265810,3205,3205,3205,3205,2336
|
|
20240716,192300,270265810,3205,3205,3205,3205,0
|
|
20240716,192200,270265810,3205,3205,3205,3205,0
|
|
20240716,192100,270265810,3205,3205,3205,3205,0
|
|
20240716,192000,270265810,3205,3205,3205,3205,0
|
|
20240716,191900,270265810,3205,3205,3205,3205,0
|
|
20240716,191800,270265810,3205,3205,3205,3205,0
|
|
20240716,191700,270265810,3205,3205,3205,3205,0
|
|
20240716,191600,270265810,3205,3205,3205,3205,0
|
|
20240716,191500,270265810,3205,3205,3205,3205,0
|
|
20240716,191400,270265810,3205,3205,3205,3205,0
|
|
20240716,191300,270265810,3205,3205,3205,3205,0
|
|
20240716,191200,270265810,3205,3205,3205,3205,0
|
|
20240716,191100,270265810,3205,3205,3205,3205,0
|
|
20240716,191000,270265810,3205,3205,3205,3205,0
|
|
20240716,190900,270265810,3205,3205,3205,3205,0
|
|
20240716,190800,270265810,3205,3205,3205,3205,0
|
|
20240716,190700,270265810,3205,3205,3205,3205,0
|
|
20240716,190600,270265810,3205,3205,3205,3205,0
|
|
20240716,190500,270265810,3205,3205,3205,3205,0
|
|
20240716,190400,270265810,3205,3205,3205,3205,0
|
|
20240716,190300,270265810,3205,3205,3205,3205,0
|
|
20240716,190200,270265810,3205,3205,3205,3205,0
|
|
20240716,190100,270265810,3205,3205,3205,3205,0
|
|
20240716,190000,270265810,3205,3205,3205,3205,0
|
|
20240716,185900,270265810,3205,3205,3205,3205,0
|
|
20240716,185800,270265810,3205,3205,3205,3205,0
|
|
20240716,185700,270265810,3205,3205,3205,3205,0
|
|
20240716,185600,270265810,3205,3205,3205,3205,0
|
|
20240716,185500,270265810,3205,3205,3205,3205,0
|
|
20240716,185400,270265810,3205,3205,3205,3205,2336
|
|
20240716,185300,270265810,3205,3205,3205,3205,0
|
|
20240716,185200,270265810,3205,3205,3205,3205,0
|
|
20240716,185100,270265810,3205,3205,3205,3205,0
|
|
20240716,185000,270265810,3205,3205,3205,3205,0
|
|
20240716,184900,270265810,3205,3205,3205,3205,0
|
|
20240716,184800,270265810,3205,3205,3205,3205,0
|
|
20240716,184700,270265810,3205,3205,3205,3205,0
|
|
20240716,184600,270265810,3205,3205,3205,3205,0
|
|
20240716,184500,270265810,3205,3205,3205,3205,0
|
|
20240716,184400,270265810,3205,3205,3205,3205,0
|
|
20240716,184300,270265810,3205,3205,3205,3205,0
|
|
20240716,184200,270265810,3205,3205,3205,3205,0
|
|
20240716,184100,270265810,3205,3205,3205,3205,0
|
|
20240716,184000,270265810,3205,3205,3205,3205,0
|
|
20240716,183900,270265810,3205,3205,3205,3205,0
|
|
20240716,183800,270265810,3205,3205,3205,3205,0
|
|
20240716,183700,270265810,3205,3205,3205,3205,0
|
|
20240716,183600,270265810,3205,3205,3205,3205,0
|
|
20240716,183500,270265810,3205,3205,3205,3205,0
|
|
20240716,183400,270265810,3205,3205,3205,3205,0
|
|
20240716,183300,270265810,3205,3205,3205,3205,0
|
|
20240716,183200,270265810,3205,3205,3205,3205,0
|
|
20240716,183100,270265810,3205,3205,3205,3205,0
|
|
20240716,183000,270265810,3205,3205,3205,3205,0
|
|
20240716,182900,270265810,3205,3205,3205,3205,0
|
|
20240716,182800,270265810,3205,3205,3205,3205,0
|
|
20240716,182700,270265810,3205,3205,3205,3205,0
|
|
20240716,182600,270265810,3205,3205,3205,3205,0
|
|
20240716,182500,270265810,3205,3205,3205,3205,0
|
|
20240716,182400,270265810,3205,3205,3205,3205,2336
|
|
20240716,182300,270265810,3205,3205,3205,3205,0
|
|
20240716,182200,270265810,3205,3205,3205,3205,0
|
|
20240716,182100,270265810,3205,3205,3205,3205,0
|
|
20240716,182000,270265810,3205,3205,3205,3205,0
|
|
20240716,181900,270265810,3205,3205,3205,3205,0
|
|
20240716,181800,270265810,3205,3205,3205,3205,0
|
|
20240716,181700,270265810,3205,3205,3205,3205,0
|
|
20240716,181600,270265810,3205,3205,3205,3205,0
|
|
20240716,181500,270265810,3205,3205,3205,3205,0
|
|
20240716,181400,270265810,3205,3205,3205,3205,0
|
|
20240716,181300,270265810,3205,3205,3205,3205,0
|
|
20240716,181200,270265810,3205,3205,3205,3205,0
|
|
20240716,181100,270265810,3205,3205,3205,3205,0
|
|
20240716,181000,270265810,3205,3205,3205,3205,0
|
|
20240716,180900,270265810,3205,3205,3205,3205,0
|
|
20240716,180800,270265810,3205,3205,3205,3205,0
|
|
20240716,180700,270265810,3205,3205,3205,3205,0
|
|
20240716,180600,270265810,3205,3205,3205,3205,0
|
|
20240716,180500,270265810,3205,3205,3205,3205,0
|
|
20240716,180400,270265810,3205,3205,3205,3205,0
|
|
20240716,180300,270265810,3205,3205,3205,3205,0
|
|
20240716,180200,270265810,3205,3205,3205,3205,0
|
|
20240716,180100,270265810,3205,3205,3205,3205,0
|
|
20240716,180000,270265810,3205,3205,3205,3205,0
|
|
20240716,175900,270265810,3205,3205,3205,3205,0
|
|
20240716,175800,270265810,3205,3205,3205,3205,0
|
|
20240716,175700,270265810,3205,3205,3205,3205,0
|
|
20240716,175600,270265810,3205,3205,3205,3205,0
|
|
20240716,175500,270265810,3205,3205,3205,3205,0
|
|
20240716,175400,270265810,3205,3205,3205,3205,2336
|
|
20240716,175300,270265810,3205,3205,3205,3205,0
|
|
20240716,175200,270265810,3205,3205,3205,3205,0
|
|
20240716,175100,270265810,3205,3205,3205,3205,0
|
|
20240716,175000,270265810,3205,3205,3205,3205,0
|
|
20240716,174900,270265810,3205,3205,3205,3205,0
|
|
20240716,174800,270265810,3205,3205,3205,3205,0
|
|
20240716,174700,270265810,3205,3205,3205,3205,0
|
|
20240716,174600,270265810,3205,3205,3205,3205,0
|
|
20240716,174500,270265810,3205,3205,3205,3205,0
|
|
20240716,174400,270265810,3205,3205,3205,3205,0
|
|
20240716,174300,270265810,3205,3205,3205,3205,0
|
|
20240716,174200,270265810,3205,3205,3205,3205,0
|
|
20240716,174100,270265810,3205,3205,3205,3205,0
|
|
20240716,174000,270265810,3205,3205,3205,3205,0
|
|
20240716,173900,270265810,3205,3205,3205,3205,0
|
|
20240716,173800,270265810,3205,3205,3205,3205,0
|
|
20240716,173700,270265810,3205,3205,3205,3205,0
|
|
20240716,173600,270265810,3205,3205,3205,3205,0
|
|
20240716,173500,270265810,3205,3205,3205,3205,0
|
|
20240716,173400,270265810,3205,3205,3205,3205,0
|
|
20240716,173300,270265810,3205,3205,3205,3205,0
|
|
20240716,173200,270265810,3205,3205,3205,3205,0
|
|
20240716,173100,270265810,3205,3205,3205,3205,0
|
|
20240716,173000,270265810,3205,3205,3205,3205,0
|
|
20240716,172900,270265810,3205,3205,3205,3205,0
|
|
20240716,172800,270265810,3205,3205,3205,3205,0
|
|
20240716,172700,270265810,3205,3205,3205,3205,0
|
|
20240716,172600,270265810,3205,3205,3205,3205,0
|
|
20240716,172500,270265810,3205,3205,3205,3205,0
|
|
20240716,172400,270265810,3205,3205,3205,3205,2336
|
|
20240716,172300,270265810,3205,3205,3205,3205,0
|
|
20240716,172200,270265810,3205,3205,3205,3205,0
|
|
20240716,172100,270265810,3205,3205,3205,3205,0
|
|
20240716,172000,270265810,3205,3205,3205,3205,0
|
|
20240716,171900,270265810,3205,3205,3205,3205,0
|
|
20240716,171800,270265810,3205,3205,3205,3205,0
|
|
20240716,171700,270265810,3205,3205,3205,3205,0
|
|
20240716,171600,270265810,3205,3205,3205,3205,0
|
|
20240716,171500,270265810,3205,3205,3205,3205,0
|
|
20240716,171400,270265810,3205,3205,3205,3205,0
|
|
20240716,171300,270265810,3205,3205,3205,3205,0
|
|
20240716,171200,270265810,3205,3205,3205,3205,0
|
|
20240716,171100,270265810,3205,3205,3205,3205,0
|
|
20240716,171000,270265810,3205,3205,3205,3205,0
|
|
20240716,170900,270265810,3205,3205,3205,3205,0
|
|
20240716,170800,270265810,3205,3205,3205,3205,0
|
|
20240716,170700,270265810,3205,3205,3205,3205,0
|
|
20240716,170600,270265810,3205,3205,3205,3205,0
|
|
20240716,170500,270265810,3205,3205,3205,3205,0
|
|
20240716,170400,270265810,3205,3205,3205,3205,0
|
|
20240716,170300,270265810,3205,3205,3205,3205,0
|
|
20240716,170200,270265810,3205,3205,3205,3205,0
|
|
20240716,170100,270265810,3205,3205,3205,3205,0
|
|
20240716,170000,270265810,3205,3205,3205,3205,0
|
|
20240716,165900,270265810,3205,3205,3205,3205,0
|
|
20240716,165800,270265810,3205,3205,3205,3205,0
|
|
20240716,165700,270265810,3205,3205,3205,3205,0
|
|
20240716,165600,270265810,3205,3205,3205,3205,0
|
|
20240716,165500,270265810,3205,3205,3205,3205,0
|
|
20240716,165400,270265810,3205,3205,3205,3205,2336
|
|
20240716,165300,270265810,3205,3205,3205,3205,0
|
|
20240716,165200,270265810,3205,3205,3205,3205,0
|
|
20240716,165100,270265810,3205,3205,3205,3205,0
|
|
20240716,165000,270265810,3205,3205,3205,3205,0
|
|
20240716,164900,270265810,3205,3205,3205,3205,0
|
|
20240716,164800,270265810,3205,3205,3205,3205,0
|
|
20240716,164700,270265810,3205,3205,3205,3205,0
|
|
20240716,164600,270265810,3205,3205,3205,3205,0
|
|
20240716,164500,270265810,3205,3205,3205,3205,0
|
|
20240716,164400,270265810,3205,3205,3205,3205,0
|
|
20240716,164300,270265810,3205,3205,3205,3205,0
|
|
20240716,164200,270265810,3205,3205,3205,3205,0
|
|
20240716,164100,270265810,3205,3205,3205,3205,0
|
|
20240716,164000,270265810,3205,3205,3205,3205,0
|
|
20240716,163900,270265810,3205,3205,3205,3205,0
|
|
20240716,163800,270265810,3205,3205,3205,3205,0
|
|
20240716,163700,270265810,3205,3205,3205,3205,0
|
|
20240716,163600,270265810,3205,3205,3205,3205,0
|
|
20240716,163500,270265810,3205,3205,3205,3205,0
|
|
20240716,163400,270265810,3205,3205,3205,3205,0
|
|
20240716,163300,270265810,3205,3205,3205,3205,0
|
|
20240716,163200,270265810,3205,3205,3205,3205,0
|
|
20240716,163100,270265810,3205,3205,3205,3205,0
|
|
20240716,163000,270265810,3205,3205,3205,3205,0
|
|
20240716,162900,270265810,3205,3205,3205,3205,0
|
|
20240716,162800,270265810,3205,3205,3205,3205,0
|
|
20240716,162700,270265810,3205,3205,3205,3205,0
|
|
20240716,162600,270265810,3205,3205,3205,3205,0
|
|
20240716,162500,270265810,3205,3205,3205,3205,0
|
|
20240716,162400,270265810,3205,3205,3205,3205,2336
|
|
20240716,162300,270265810,3205,3205,3205,3205,0
|
|
20240716,162200,270265810,3205,3205,3205,3205,0
|
|
20240716,162100,270265810,3205,3205,3205,3205,0
|
|
20240716,162000,270265810,3205,3205,3205,3205,0
|
|
20240716,161900,270265810,3205,3205,3205,3205,0
|
|
20240716,161800,270265810,3205,3205,3205,3205,0
|
|
20240716,161700,270265810,3205,3205,3205,3205,0
|
|
20240716,161600,270265810,3205,3205,3205,3205,0
|
|
20240716,161500,270265810,3205,3205,3205,3205,0
|
|
20240716,161400,270265810,3205,3205,3205,3205,0
|
|
20240716,161300,270265810,3205,3205,3205,3205,0
|
|
20240716,161200,270265810,3205,3205,3205,3205,0
|
|
20240716,161100,270265810,3205,3205,3205,3205,0
|
|
20240716,161000,270265810,3205,3205,3205,3205,0
|
|
20240716,160900,270265810,3205,3205,3205,3205,0
|
|
20240716,160800,270265810,3205,3205,3205,3205,0
|
|
20240716,160700,270265810,3205,3205,3205,3205,0
|
|
20240716,160600,270265810,3205,3205,3205,3205,0
|
|
20240716,160500,270265810,3205,3205,3205,3205,0
|
|
20240716,160400,270265810,3205,3205,3205,3205,0
|
|
20240716,160300,270265810,3205,3205,3205,3205,0
|
|
20240716,160200,270265810,3205,3205,3205,3205,0
|
|
20240716,160100,270265810,3205,3205,3205,3205,0
|
|
20240716,160000,270265810,3205,3205,3205,3205,0
|
|
20240716,155900,270265810,3205,3205,3205,3205,0
|
|
20240716,155800,270265810,3205,3205,3205,3205,0
|
|
20240716,155700,270265810,3205,3205,3205,3205,0
|
|
20240716,155600,270265810,3205,3205,3205,3205,0
|
|
20240716,155500,270265810,3205,3205,3205,3205,0
|
|
20240716,155400,270265810,3205,3205,3205,3205,2336
|
|
20240716,155300,270265810,3205,3205,3205,3205,0
|
|
20240716,155200,270265810,3205,3205,3205,3205,0
|
|
20240716,155100,270265810,3205,3205,3205,3205,0
|
|
20240716,155000,270265810,3205,3205,3205,3205,0
|
|
20240716,154900,270265810,3205,3205,3205,3205,0
|
|
20240716,154800,270265810,3205,3205,3205,3205,0
|
|
20240716,154700,270265810,3205,3205,3205,3205,0
|
|
20240716,154600,270265810,3205,3205,3205,3205,0
|
|
20240716,154500,270265810,3205,3205,3205,3205,0
|
|
20240716,154400,270265810,3205,3205,3205,3205,0
|
|
20240716,154300,270265810,3205,3205,3205,3205,0
|
|
20240716,154200,270265810,3205,3205,3205,3205,0
|
|
20240716,154100,270265810,3205,3205,3205,3205,0
|
|
20240716,154000,270265810,3205,3205,3205,3205,0
|
|
20240716,153900,270265810,3205,3205,3205,3205,0
|
|
20240716,153800,270265810,3205,3205,3205,3205,0
|
|
20240716,153700,270265810,3205,3205,3205,3205,0
|
|
20240716,153600,270265810,3205,3205,3205,3205,0
|
|
20240716,153500,270265810,3205,3205,3205,3205,0
|
|
20240716,153400,270265810,3205,3205,3205,3205,0
|
|
20240716,153300,270265810,3205,3205,3205,3205,0
|
|
20240716,153200,270265810,3205,3205,3205,3205,0
|
|
20240716,153100,270265810,3205,3205,3205,3205,0
|
|
20240716,153000,270265810,3205,3205,3205,3205,2336
|
|
20240716,152900,262778930,3210,3210,3210,3210,0
|
|
20240716,152800,262778930,3210,3210,3210,3210,0
|
|
20240716,152700,262778930,3210,3210,3210,3210,0
|
|
20240716,152600,262778930,3210,3210,3210,3210,0
|
|
20240716,152500,262778930,3210,3210,3210,3210,0
|
|
20240716,152400,262778930,3210,3210,3210,3210,0
|
|
20240716,152300,262778930,3210,3210,3210,3210,0
|
|
20240716,152200,262778930,3210,3210,3210,3210,0
|
|
20240716,152100,262778930,3210,3210,3210,3210,0
|
|
20240716,152000,262778930,3210,3210,3210,3210,0
|
|
20240716,151900,262778930,3210,3210,3215,3210,252
|
|
20240716,151800,261970000,3215,3215,3215,3215,2
|
|
20240716,151700,261963570,3215,3210,3215,3210,329
|
|
20240716,151600,260907150,3210,3210,3210,3205,152
|
|
20240716,151500,260419375,3205,3210,3210,3205,361
|
|
20240716,151400,259260570,3210,3210,3220,3210,11
|
|
20240716,151300,259225250,3210,3215,3215,3210,258
|
|
20240716,151200,258396795,3220,3220,3220,3220,3
|
|
20240716,151100,258387135,3220,3220,3220,3220,0
|
|
20240716,151000,258387135,3220,3220,3220,3220,0
|
|
20240716,150900,258387135,3220,3220,3220,3220,8
|
|
20240716,150800,258361375,3220,3220,3220,3220,300
|
|
20240716,150700,257395375,3220,3220,3220,3215,71
|
|
20240716,150600,257167055,3220,3220,3220,3220,2
|
|
20240716,150500,257160615,3215,3215,3215,3215,0
|
|
20240716,150400,257160615,3215,3220,3220,3215,151
|
|
20240716,150300,256674650,3220,3220,3220,3220,300
|
|
20240716,150200,255708650,3220,3220,3220,3220,0
|
|
20240716,150100,255708650,3220,3220,3220,3220,0
|
|
20240716,150000,255708650,3220,3220,3220,3220,1
|
|
20240716,145900,255705430,3220,3220,3220,3220,300
|
|
20240716,145800,254739430,3215,3215,3215,3215,0
|
|
20240716,145700,254739430,3215,3215,3215,3215,0
|
|
20240716,145600,254739430,3215,3215,3220,3215,340
|
|
20240716,145500,253646315,3215,3215,3215,3215,0
|
|
20240716,145400,253646315,3215,3215,3215,3215,220
|
|
20240716,145300,252939015,3215,3215,3215,3215,353
|
|
20240716,145200,251804120,3215,3215,3215,3215,202
|
|
20240716,145100,251154690,3215,3215,3215,3215,10
|
|
20240716,145000,251122540,3215,3215,3215,3215,0
|
|
20240716,144900,251122540,3215,3215,3215,3215,14
|
|
20240716,144800,251077530,3215,3215,3215,3215,0
|
|
20240716,144700,251077530,3215,3215,3215,3215,0
|
|
20240716,144600,251077530,3215,3215,3215,3215,201
|
|
20240716,144500,250431315,3215,3215,3215,3215,7
|
|
20240716,144400,250408810,3215,3215,3215,3215,0
|
|
20240716,144300,250408810,3215,3215,3215,3215,11
|
|
20240716,144200,250373445,3215,3215,3215,3215,0
|
|
20240716,144100,250373445,3215,3215,3215,3215,200
|
|
20240716,144000,249730445,3215,3215,3215,3215,1
|
|
20240716,143900,249727230,3215,3215,3215,3215,10
|
|
20240716,143800,249695080,3210,3210,3210,3210,0
|
|
20240716,143700,249695080,3210,3210,3210,3210,0
|
|
20240716,143600,249695080,3210,3210,3210,3210,0
|
|
20240716,143500,249695080,3210,3210,3210,3210,108
|
|
20240716,143400,249348400,3210,3210,3210,3210,59
|
|
20240716,143300,249159010,3205,3205,3205,3205,342
|
|
20240716,143200,248062900,3205,3205,3205,3200,1401
|
|
20240716,143100,243579170,3205,3205,3205,3205,54
|
|
20240716,143000,243406100,3205,3205,3205,3205,173
|
|
20240716,142900,242851635,3205,3220,3220,3200,1528
|
|
20240716,142800,237949875,3220,3220,3220,3220,0
|
|
20240716,142700,237949875,3220,3210,3220,3210,1380
|
|
20240716,142600,233510440,3210,3210,3210,3210,72
|
|
20240716,142500,233279320,3210,3210,3210,3210,82
|
|
20240716,142400,233016100,3210,3210,3210,3210,0
|
|
20240716,142300,233016100,3210,3210,3210,3210,0
|
|
20240716,142200,233016100,3210,3210,3210,3210,461
|
|
20240716,142100,231536290,3210,3210,3210,3210,110
|
|
20240716,142000,231183190,3210,3210,3210,3210,0
|
|
20240716,141900,231183190,3210,3205,3210,3200,3453
|
|
20240716,141800,220123315,3205,3210,3210,3205,7
|
|
20240716,141700,220100870,3205,3205,3205,3205,176
|
|
20240716,141600,219536790,3205,3205,3205,3205,3824
|
|
20240716,141500,207280870,3215,3210,3215,3205,94
|
|
20240716,141400,206979145,3215,3215,3215,3215,10
|
|
20240716,141300,206946995,3210,3210,3210,3210,458
|
|
20240716,141200,205476815,3215,3215,3215,3210,9360
|
|
20240716,141100,175430745,3215,3215,3215,3215,3274
|
|
20240716,141000,164904835,3215,3215,3215,3215,4
|
|
20240716,140900,164891975,3215,3220,3220,3215,317
|
|
20240716,140800,163872735,3220,3215,3220,3215,1489
|
|
20240716,140700,159085595,3220,3220,3220,3220,10
|
|
20240716,140600,159053395,3220,3220,3220,3220,7
|
|
20240716,140500,159030855,3220,3220,3220,3220,0
|
|
20240716,140400,159030855,3220,3220,3220,3215,32
|
|
20240716,140300,158927915,3220,3220,3220,3220,24
|
|
20240716,140200,158850635,3215,3215,3215,3215,0
|
|
20240716,140100,158850635,3215,3220,3220,3215,101
|
|
20240716,140000,158525915,3220,3215,3220,3215,150
|
|
20240716,135900,158043635,3215,3215,3215,3215,5
|
|
20240716,135800,158027560,3210,3215,3215,3210,3721
|
|
20240716,135700,146081965,3215,3215,3220,3215,1144
|
|
20240716,135600,142404000,3220,3220,3220,3220,18
|
|
20240716,135500,142346040,3220,3225,3225,3220,78
|
|
20240716,135400,142094870,3220,3220,3220,3220,141
|
|
20240716,135300,141640850,3225,3225,3225,3225,0
|
|
20240716,135200,141640850,3225,3225,3225,3225,104
|
|
20240716,135100,141305450,3225,3220,3225,3220,11
|
|
20240716,135000,141269980,3230,3230,3230,3230,0
|
|
20240716,134900,141269980,3230,3230,3230,3230,112
|
|
20240716,134800,140908220,3220,3220,3220,3220,12
|
|
20240716,134700,140869580,3220,3220,3220,3220,32
|
|
20240716,134600,140766540,3220,3220,3220,3220,6
|
|
20240716,134500,140747220,3220,3220,3220,3220,5
|
|
20240716,134400,140731120,3220,3220,3220,3220,14
|
|
20240716,134300,140686040,3220,3225,3230,3215,2488
|
|
20240716,134200,132682090,3225,3225,3225,3225,32
|
|
20240716,134100,132578890,3230,3230,3230,3230,0
|
|
20240716,134000,132578890,3230,3230,3230,3230,1
|
|
20240716,133900,132575660,3230,3225,3230,3225,33
|
|
20240716,133800,132469230,3225,3225,3225,3225,0
|
|
20240716,133700,132469230,3225,3225,3225,3225,24
|
|
20240716,133600,132391830,3225,3225,3225,3225,37
|
|
20240716,133500,132272505,3220,3220,3220,3220,0
|
|
20240716,133400,132272505,3220,3230,3230,3220,506
|
|
20240716,133300,130642725,3230,3230,3230,3230,4
|
|
20240716,133200,130629805,3230,3230,3230,3230,10
|
|
20240716,133100,130597505,3230,3230,3230,3230,41
|
|
20240716,133000,130465075,3230,3225,3230,3225,606
|
|
20240716,132900,128510570,3230,3230,3230,3230,130
|
|
20240716,132800,128090670,3230,3230,3230,3230,10
|
|
20240716,132700,128058370,3230,3230,3230,3230,510
|
|
20240716,132600,126411070,3235,3235,3235,3235,5
|
|
20240716,132500,126394895,3235,3235,3235,3235,61
|
|
20240716,132400,126197560,3235,3235,3235,3235,0
|
|
20240716,132300,126197560,3235,3235,3235,3235,0
|
|
20240716,132200,126197560,3235,3235,3235,3235,0
|
|
20240716,132100,126197560,3235,3235,3235,3235,0
|
|
20240716,132000,126197560,3235,3235,3235,3235,0
|
|
20240716,131900,126197560,3235,3235,3235,3235,39
|
|
20240716,131800,126071395,3230,3230,3230,3230,0
|
|
20240716,131700,126071395,3230,3235,3235,3230,110
|
|
20240716,131600,125715595,3230,3235,3235,3230,999
|
|
20240716,131500,122488820,3235,3235,3235,3235,6
|
|
20240716,131400,122469410,3235,3235,3235,3235,59
|
|
20240716,131300,122278545,3240,3240,3240,3240,4
|
|
20240716,131200,122265585,3235,3240,3240,3235,3
|
|
20240716,131100,122255870,3240,3240,3240,3235,1104
|
|
20240716,131000,118683225,3245,3245,3245,3245,2
|
|
20240716,130900,118676735,3245,3245,3245,3245,0
|
|
20240716,130800,118676735,3245,3245,3245,3245,50
|
|
20240716,130700,118514485,3245,3245,3245,3245,0
|
|
20240716,130600,118514485,3245,3245,3245,3245,4
|
|
20240716,130500,118501505,3250,3245,3250,3245,1002
|
|
20240716,130400,115250005,3250,3250,3250,3250,0
|
|
20240716,130300,115250005,3250,3250,3250,3250,1
|
|
20240716,130200,115246755,3250,3250,3250,3250,3
|
|
20240716,130100,115237005,3250,3250,3250,3250,0
|
|
20240716,130000,115237005,3250,3250,3250,3250,0
|
|
20240716,125900,115237005,3250,3250,3250,3250,0
|
|
20240716,125800,115237005,3250,3250,3250,3250,1
|
|
20240716,125700,115233755,3250,3250,3250,3250,1
|
|
20240716,125600,115230505,3240,3240,3240,3240,0
|
|
20240716,125500,115230505,3240,3240,3240,3240,0
|
|
20240716,125400,115230505,3240,3240,3240,3240,10
|
|
20240716,125300,115198105,3240,3240,3240,3240,8
|
|
20240716,125200,115172185,3240,3240,3240,3240,30
|
|
20240716,125100,115074985,3240,3240,3240,3240,2952
|
|
20240716,125000,105510505,3245,3245,3245,3245,3
|
|
20240716,124900,105500770,3245,3245,3245,3245,0
|
|
20240716,124800,105500770,3245,3245,3245,3245,0
|
|
20240716,124700,105500770,3245,3245,3245,3245,0
|
|
20240716,124600,105500770,3245,3245,3245,3245,10
|
|
20240716,124500,105468320,3245,3245,3245,3245,1
|
|
20240716,124400,105465075,3245,3245,3245,3245,9
|
|
20240716,124300,105435870,3245,3245,3245,3245,5
|
|
20240716,124200,105419645,3245,3245,3245,3245,52
|
|
20240716,124100,105250905,3250,3250,3250,3250,100
|
|
20240716,124000,104925905,3250,3250,3250,3250,5
|
|
20240716,123900,104909655,3250,3250,3250,3250,0
|
|
20240716,123800,104909655,3250,3250,3250,3250,0
|
|
20240716,123700,104909655,3250,3250,3250,3250,0
|
|
20240716,123600,104909655,3250,3250,3250,3250,1
|
|
20240716,123500,104906405,3240,3240,3240,3240,40
|
|
20240716,123400,104776805,3250,3250,3250,3250,36
|
|
20240716,123300,104659805,3250,3250,3250,3250,18
|
|
20240716,123200,104601305,3245,3250,3250,3245,77
|
|
20240716,123100,104351080,3245,3250,3250,3245,23
|
|
20240716,123000,104276355,3245,3245,3245,3245,5
|
|
20240716,122900,104260130,3240,3240,3240,3240,483
|
|
20240716,122800,102695210,3245,3245,3245,3245,517
|
|
20240716,122700,101017545,3250,3250,3250,3250,0
|
|
20240716,122600,101017545,3250,3250,3250,3250,0
|
|
20240716,122500,101017545,3250,3250,3250,3245,11
|
|
20240716,122400,100981820,3245,3245,3245,3245,490
|
|
20240716,122300,99391770,3250,3250,3250,3250,31
|
|
20240716,122200,99291020,3250,3250,3250,3250,0
|
|
20240716,122100,99291020,3250,3250,3250,3250,0
|
|
20240716,122000,99291020,3250,3250,3250,3250,0
|
|
20240716,121900,99291020,3250,3250,3250,3250,1
|
|
20240716,121800,99287770,3250,3250,3250,3250,1
|
|
20240716,121700,99284520,3245,3250,3250,3245,194
|
|
20240716,121600,98654330,3250,3250,3250,3250,0
|
|
20240716,121500,98654330,3250,3250,3250,3245,2648
|
|
20240716,121400,90060830,3255,3255,3255,3255,0
|
|
20240716,121300,90060830,3255,3255,3255,3255,0
|
|
20240716,121200,90060830,3255,3255,3255,3255,0
|
|
20240716,121100,90060830,3255,3255,3255,3255,0
|
|
20240716,121000,90060830,3255,3255,3255,3255,0
|
|
20240716,120900,90060830,3255,3255,3255,3255,1
|
|
20240716,120800,90057575,3250,3250,3250,3250,100
|
|
20240716,120700,89732575,3255,3255,3255,3255,42
|
|
20240716,120600,89595865,3255,3255,3255,3255,30
|
|
20240716,120500,89498215,3255,3255,3255,3255,0
|
|
20240716,120400,89498215,3255,3255,3255,3255,0
|
|
20240716,120300,89498215,3255,3255,3255,3255,0
|
|
20240716,120200,89498215,3255,3255,3255,3255,1
|
|
20240716,120100,89494960,3255,3255,3255,3255,50
|
|
20240716,120000,89332210,3255,3255,3255,3255,0
|
|
20240716,115900,89332210,3255,3255,3255,3255,0
|
|
20240716,115800,89332210,3255,3255,3255,3255,0
|
|
20240716,115700,89332210,3255,3255,3255,3255,3
|
|
20240716,115600,89322445,3255,3255,3255,3255,0
|
|
20240716,115500,89322445,3255,3250,3255,3250,2
|
|
20240716,115400,89315940,3245,3245,3245,3245,0
|
|
20240716,115300,89315940,3245,3245,3245,3245,1
|
|
20240716,115200,89312695,3245,3245,3245,3245,0
|
|
20240716,115100,89312695,3245,3245,3245,3245,0
|
|
20240716,115000,89312695,3245,3250,3250,3245,99
|
|
20240716,114900,88991135,3255,3255,3255,3255,0
|
|
20240716,114800,88991135,3255,3255,3255,3255,0
|
|
20240716,114700,88991135,3255,3255,3255,3255,61
|
|
20240716,114600,88792580,3255,3255,3255,3255,0
|
|
20240716,114500,88792580,3255,3255,3255,3255,0
|
|
20240716,114400,88792580,3255,3255,3255,3255,0
|
|
20240716,114300,88792580,3255,3255,3255,3255,30
|
|
20240716,114200,88694930,3255,3255,3255,3255,101
|
|
20240716,114100,88366175,3250,3250,3250,3250,40
|
|
20240716,114000,88236175,3250,3250,3250,3250,0
|
|
20240716,113900,88236175,3250,3250,3250,3250,500
|
|
20240716,113800,86611175,3250,3250,3250,3250,0
|
|
20240716,113700,86611175,3250,3250,3250,3250,201
|
|
20240716,113600,85957925,3250,3250,3250,3250,7
|
|
20240716,113500,85935175,3250,3250,3250,3250,1
|
|
20240716,113400,85931925,3250,3250,3250,3250,20
|
|
20240716,113300,85866925,3250,3250,3250,3250,31
|
|
20240716,113200,85766175,3250,3250,3250,3250,1
|
|
20240716,113100,85762925,3245,3245,3245,3245,0
|
|
20240716,113000,85762925,3245,3245,3245,3245,0
|
|
20240716,112900,85762925,3245,3245,3245,3245,1
|
|
20240716,112800,85759680,3245,3245,3245,3245,0
|
|
20240716,112700,85759680,3245,3245,3245,3245,0
|
|
20240716,112600,85759680,3245,3250,3250,3245,700
|
|
20240716,112500,83487325,3255,3255,3255,3255,0
|
|
20240716,112400,83487325,3255,3255,3255,3255,1
|
|
20240716,112300,83484070,3255,3255,3255,3255,0
|
|
20240716,112200,83484070,3255,3255,3255,3255,10
|
|
20240716,112100,83451520,3255,3255,3255,3255,0
|
|
20240716,112000,83451520,3255,3250,3255,3250,111
|
|
20240716,111900,83090765,3255,3255,3255,3255,1
|
|
20240716,111800,83087510,3250,3250,3250,3250,0
|
|
20240716,111700,83087510,3250,3250,3250,3250,13
|
|
20240716,111600,83045260,3250,3250,3250,3250,0
|
|
20240716,111500,83045260,3250,3255,3255,3250,189
|
|
20240716,111400,82430760,3255,3255,3255,3255,20
|
|
20240716,111300,82365660,3255,3255,3255,3255,0
|
|
20240716,111200,82365660,3255,3255,3255,3255,37
|
|
20240716,111100,82245225,3260,3260,3260,3260,225
|
|
20240716,111000,81511725,3260,3255,3260,3255,15
|
|
20240716,110900,81462895,3255,3255,3255,3255,0
|
|
20240716,110800,81462895,3255,3250,3255,3245,151
|
|
20240716,110700,80972475,3255,3255,3255,3255,0
|
|
20240716,110600,80972475,3255,3255,3255,3255,11
|
|
20240716,110500,80936670,3255,3255,3255,3255,1
|
|
20240716,110400,80933415,3250,3250,3250,3250,0
|
|
20240716,110300,80933415,3250,3250,3250,3250,732
|
|
20240716,110200,78554415,3250,3250,3250,3250,0
|
|
20240716,110100,78554415,3250,3250,3250,3250,5
|
|
20240716,110000,78538165,3250,3250,3250,3250,0
|
|
20240716,105900,78538165,3250,3250,3250,3250,0
|
|
20240716,105800,78538165,3250,3250,3250,3250,36
|
|
20240716,105700,78421165,3250,3250,3250,3250,14
|
|
20240716,105600,78375665,3250,3250,3250,3250,1
|
|
20240716,105500,78372415,3245,3245,3245,3245,1
|
|
20240716,105400,78369170,3250,3250,3250,3250,1
|
|
20240716,105300,78365920,3250,3250,3250,3250,5
|
|
20240716,105200,78349670,3250,3250,3250,3250,0
|
|
20240716,105100,78349670,3250,3250,3250,3250,25
|
|
20240716,105000,78268420,3245,3245,3245,3245,0
|
|
20240716,104900,78268420,3245,3245,3245,3245,78
|
|
20240716,104800,78015310,3245,3245,3245,3245,0
|
|
20240716,104700,78015310,3245,3245,3245,3245,400
|
|
20240716,104600,76717310,3250,3250,3250,3250,1
|
|
20240716,104500,76714060,3245,3250,3250,3245,1100
|
|
20240716,104400,73139560,3250,3250,3250,3250,1
|
|
20240716,104300,73136310,3245,3245,3245,3245,1
|
|
20240716,104200,73133065,3250,3250,3250,3250,200
|
|
20240716,104100,72483065,3250,3250,3250,3250,1
|
|
20240716,104000,72479815,3250,3250,3250,3250,0
|
|
20240716,103900,72479815,3250,3250,3250,3250,10
|
|
20240716,103800,72447315,3245,3245,3245,3245,1140
|
|
20240716,103700,68748015,3245,3245,3245,3245,1
|
|
20240716,103600,68744770,3240,3245,3245,3240,794
|
|
20240716,103500,66170240,3250,3250,3250,3250,6
|
|
20240716,103400,66150740,3245,3245,3245,3245,49
|
|
20240716,103300,65991735,3250,3250,3250,3250,14
|
|
20240716,103200,65946235,3245,3245,3245,3245,1
|
|
20240716,103100,65942990,3245,3245,3245,3245,0
|
|
20240716,103000,65942990,3245,3245,3245,3245,0
|
|
20240716,102900,65942990,3245,3245,3245,3245,0
|
|
20240716,102800,65942990,3245,3250,3250,3245,101
|
|
20240716,102700,65615240,3245,3250,3250,3245,51
|
|
20240716,102600,65449540,3250,3250,3250,3250,57
|
|
20240716,102500,65264290,3250,3250,3250,3250,3
|
|
20240716,102400,65254540,3250,3250,3250,3250,101
|
|
20240716,102300,64926290,3250,3250,3250,3250,20
|
|
20240716,102200,64861290,3250,3250,3250,3250,32
|
|
20240716,102100,64757290,3250,3250,3250,3250,1
|
|
20240716,102000,64754040,3245,3245,3245,3245,119
|
|
20240716,101900,64367885,3245,3250,3250,3240,2264
|
|
20240716,101800,57028275,3255,3250,3255,3245,76
|
|
20240716,101700,56781275,3250,3255,3255,3250,5946
|
|
20240716,101600,37456675,3255,3255,3255,3255,2
|
|
20240716,101500,37450165,3255,3255,3255,3255,205
|
|
20240716,101400,36782890,3255,3255,3255,3255,78
|
|
20240716,101300,36529000,3255,3255,3255,3255,430
|
|
20240716,101200,35129350,3255,3255,3255,3255,0
|
|
20240716,101100,35129350,3255,3255,3255,3255,155
|
|
20240716,101000,34624825,3255,3255,3255,3255,0
|
|
20240716,100900,34624825,3255,3255,3255,3255,51
|
|
20240716,100800,34458820,3255,3255,3255,3255,572
|
|
20240716,100700,32596960,3255,3255,3255,3255,20
|
|
20240716,100600,32531860,3260,3260,3260,3260,0
|
|
20240716,100500,32531860,3260,3260,3260,3260,446
|
|
20240716,100400,31077900,3250,3255,3255,3250,665
|
|
20240716,100300,28915775,3255,3265,3265,3255,1367
|
|
20240716,100200,24462075,3260,3265,3265,3260,42
|
|
20240716,100100,24325150,3260,3260,3260,3260,5
|
|
20240716,100000,24308850,3260,3260,3260,3260,0
|
|
20240716,095900,24308850,3260,3260,3260,3260,297
|
|
20240716,095800,23340630,3265,3265,3265,3265,475
|
|
20240716,095700,21789755,3270,3270,3270,3270,0
|
|
20240716,095600,21789755,3270,3270,3270,3270,0
|
|
20240716,095500,21789755,3270,3275,3275,3270,11
|
|
20240716,095400,21753780,3270,3270,3270,3270,16
|
|
20240716,095300,21701460,3270,3270,3270,3270,177
|
|
20240716,095200,21122670,3270,3270,3270,3270,50
|
|
20240716,095100,20959170,3270,3270,3270,3270,1
|
|
20240716,095000,20955900,3270,3270,3270,3270,22
|
|
20240716,094900,20883960,3270,3270,3270,3270,3
|
|
20240716,094800,20874150,3270,3270,3270,3270,0
|
|
20240716,094700,20874150,3270,3270,3270,3255,578
|
|
20240716,094600,18990235,3270,3265,3270,3265,255
|
|
20240716,094500,18157635,3270,3270,3270,3270,11
|
|
20240716,094400,18121665,3275,3275,3275,3275,0
|
|
20240716,094300,18121665,3275,3275,3275,3275,13
|
|
20240716,094200,18079090,3280,3280,3280,3280,26
|
|
20240716,094100,17993810,3265,3265,3265,3265,2
|
|
20240716,094000,17987280,3265,3275,3275,3265,2000
|
|
20240716,093900,11452260,3280,3280,3280,3280,3
|
|
20240716,093800,11442420,3280,3280,3280,3280,2
|
|
20240716,093700,11435860,3270,3275,3275,3270,1026
|
|
20240716,093600,8079685,3275,3275,3275,3275,40
|
|
20240716,093500,7948685,3275,3275,3275,3275,11
|
|
20240716,093400,7912660,3275,3280,3280,3275,567
|
|
20240716,093300,6055400,3280,3280,3280,3280,0
|
|
20240716,093200,6055400,3280,3280,3280,3280,15
|
|
20240716,093100,6006200,3285,3290,3290,3285,121
|
|
20240716,093000,5608160,3290,3290,3290,3290,0
|
|
20240716,092900,5608160,3290,3290,3290,3290,0
|
|
20240716,092800,5608160,3290,3290,3290,3290,0
|
|
20240716,092700,5608160,3290,3290,3290,3290,4
|
|
20240716,092600,5595000,3290,3290,3290,3290,1
|
|
20240716,092500,5591710,3290,3290,3290,3290,0
|
|
20240716,092400,5591710,3290,3290,3290,3290,0
|
|
20240716,092300,5591710,3290,3290,3290,3290,0
|
|
20240716,092200,5591710,3290,3290,3290,3290,41
|
|
20240716,092100,5456820,3290,3290,3290,3290,0
|
|
20240716,092000,5456820,3290,3290,3290,3290,92
|
|
20240716,091900,5154140,3290,3290,3290,3290,1
|
|
20240716,091800,5150850,3275,3280,3280,3275,300
|
|
20240716,091700,4168035,3290,3290,3290,3290,3
|
|
20240716,091600,4158165,3280,3280,3280,3280,0
|
|
20240716,091500,4158165,3280,3280,3280,3280,0
|
|
20240716,091400,4158165,3280,3280,3280,3280,74
|
|
20240716,091300,3915445,3285,3285,3285,3285,20
|
|
20240716,091200,3849745,3285,3285,3285,3285,0
|
|
20240716,091100,3849745,3285,3290,3290,3285,20
|
|
20240716,091000,3783995,3290,3290,3290,3290,196
|
|
20240716,090900,3139155,3290,3290,3290,3290,16
|
|
20240716,090800,3086515,3290,3290,3290,3290,51
|
|
20240716,090700,2918725,3290,3290,3290,3290,0
|
|
20240716,090600,2918725,3290,3290,3290,3290,0
|
|
20240716,090500,2918725,3290,3290,3290,3290,94
|
|
20240716,090400,2609465,3290,3290,3290,3290,55
|
|
20240716,090300,2428515,3290,3280,3290,3275,113
|
|
20240716,090200,2057715,3280,3280,3280,3280,11
|
|
20240716,090100,2021635,3290,3290,3290,3290,6
|
|
20240716,090000,2001895,3290,3265,3290,3265,613
|