697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,203400,872916430,3610,3610,3610,3610,11225
|
|
20240717,203300,872916430,3610,3610,3610,3610,0
|
|
20240717,203200,872916430,3610,3610,3610,3610,0
|
|
20240717,203100,872916430,3610,3610,3610,3610,0
|
|
20240717,203000,872916430,3610,3610,3610,3610,0
|
|
20240717,202900,872916430,3610,3610,3610,3610,0
|
|
20240717,202800,872916430,3610,3610,3610,3610,0
|
|
20240717,202700,872916430,3610,3610,3610,3610,0
|
|
20240717,202600,872916430,3610,3610,3610,3610,0
|
|
20240717,202500,872916430,3610,3610,3610,3610,0
|
|
20240717,202400,872916430,3610,3610,3610,3610,0
|
|
20240717,202300,872916430,3610,3610,3610,3610,0
|
|
20240717,202200,872916430,3610,3610,3610,3610,0
|
|
20240717,202100,872916430,3610,3610,3610,3610,0
|
|
20240717,202000,872916430,3610,3610,3610,3610,0
|
|
20240717,201900,872916430,3610,3610,3610,3610,0
|
|
20240717,201800,872916430,3610,3610,3610,3610,0
|
|
20240717,201700,872916430,3610,3610,3610,3610,0
|
|
20240717,201600,872916430,3610,3610,3610,3610,0
|
|
20240717,201500,872916430,3610,3610,3610,3610,0
|
|
20240717,201400,872916430,3610,3610,3610,3610,0
|
|
20240717,201300,872916430,3610,3610,3610,3610,0
|
|
20240717,201200,872916430,3610,3610,3610,3610,0
|
|
20240717,201100,872916430,3610,3610,3610,3610,0
|
|
20240717,201000,872916430,3610,3610,3610,3610,0
|
|
20240717,200900,872916430,3610,3610,3610,3610,0
|
|
20240717,200800,872916430,3610,3610,3610,3610,0
|
|
20240717,200700,872916430,3610,3610,3610,3610,0
|
|
20240717,200600,872916430,3610,3610,3610,3610,0
|
|
20240717,200500,872916430,3610,3610,3610,3610,0
|
|
20240717,200400,872916430,3610,3610,3610,3610,11225
|
|
20240717,200300,872916430,3610,3610,3610,3610,0
|
|
20240717,200200,872916430,3610,3610,3610,3610,0
|
|
20240717,200100,872916430,3610,3610,3610,3610,0
|
|
20240717,200000,872916430,3610,3610,3610,3610,0
|
|
20240717,195900,872916430,3610,3610,3610,3610,0
|
|
20240717,195800,872916430,3610,3610,3610,3610,0
|
|
20240717,195700,872916430,3610,3610,3610,3610,0
|
|
20240717,195600,872916430,3610,3610,3610,3610,0
|
|
20240717,195500,872916430,3610,3610,3610,3610,0
|
|
20240717,195400,872916430,3610,3610,3610,3610,0
|
|
20240717,195300,872916430,3610,3610,3610,3610,0
|
|
20240717,195200,872916430,3610,3610,3610,3610,0
|
|
20240717,195100,872916430,3610,3610,3610,3610,0
|
|
20240717,195000,872916430,3610,3610,3610,3610,0
|
|
20240717,194900,872916430,3610,3610,3610,3610,0
|
|
20240717,194800,872916430,3610,3610,3610,3610,0
|
|
20240717,194700,872916430,3610,3610,3610,3610,0
|
|
20240717,194600,872916430,3610,3610,3610,3610,0
|
|
20240717,194500,872916430,3610,3610,3610,3610,0
|
|
20240717,194400,872916430,3610,3610,3610,3610,0
|
|
20240717,194300,872916430,3610,3610,3610,3610,0
|
|
20240717,194200,872916430,3610,3610,3610,3610,0
|
|
20240717,194100,872916430,3610,3610,3610,3610,0
|
|
20240717,194000,872916430,3610,3610,3610,3610,0
|
|
20240717,193900,872916430,3610,3610,3610,3610,0
|
|
20240717,193800,872916430,3610,3610,3610,3610,0
|
|
20240717,193700,872916430,3610,3610,3610,3610,0
|
|
20240717,193600,872916430,3610,3610,3610,3610,0
|
|
20240717,193500,872916430,3610,3610,3610,3610,0
|
|
20240717,193400,872916430,3610,3610,3610,3610,11225
|
|
20240717,193300,872916430,3610,3610,3610,3610,0
|
|
20240717,193200,872916430,3610,3610,3610,3610,0
|
|
20240717,193100,872916430,3610,3610,3610,3610,0
|
|
20240717,193000,872916430,3610,3610,3610,3610,0
|
|
20240717,192900,872916430,3610,3610,3610,3610,0
|
|
20240717,192800,872916430,3610,3610,3610,3610,0
|
|
20240717,192700,872916430,3610,3610,3610,3610,0
|
|
20240717,192600,872916430,3610,3610,3610,3610,0
|
|
20240717,192500,872916430,3610,3610,3610,3610,0
|
|
20240717,192400,872916430,3610,3610,3610,3610,0
|
|
20240717,192300,872916430,3610,3610,3610,3610,0
|
|
20240717,192200,872916430,3610,3610,3610,3610,0
|
|
20240717,192100,872916430,3610,3610,3610,3610,0
|
|
20240717,192000,872916430,3610,3610,3610,3610,0
|
|
20240717,191900,872916430,3610,3610,3610,3610,0
|
|
20240717,191800,872916430,3610,3610,3610,3610,0
|
|
20240717,191700,872916430,3610,3610,3610,3610,0
|
|
20240717,191600,872916430,3610,3610,3610,3610,0
|
|
20240717,191500,872916430,3610,3610,3610,3610,0
|
|
20240717,191400,872916430,3610,3610,3610,3610,0
|
|
20240717,191300,872916430,3610,3610,3610,3610,0
|
|
20240717,191200,872916430,3610,3610,3610,3610,0
|
|
20240717,191100,872916430,3610,3610,3610,3610,0
|
|
20240717,191000,872916430,3610,3610,3610,3610,0
|
|
20240717,190900,872916430,3610,3610,3610,3610,0
|
|
20240717,190800,872916430,3610,3610,3610,3610,0
|
|
20240717,190700,872916430,3610,3610,3610,3610,0
|
|
20240717,190600,872916430,3610,3610,3610,3610,0
|
|
20240717,190500,872916430,3610,3610,3610,3610,0
|
|
20240717,190400,872916430,3610,3610,3610,3610,11225
|
|
20240717,190300,872916430,3610,3610,3610,3610,0
|
|
20240717,190200,872916430,3610,3610,3610,3610,0
|
|
20240717,190100,872916430,3610,3610,3610,3610,0
|
|
20240717,190000,872916430,3610,3610,3610,3610,0
|
|
20240717,185900,872916430,3610,3610,3610,3610,0
|
|
20240717,185800,872916430,3610,3610,3610,3610,0
|
|
20240717,185700,872916430,3610,3610,3610,3610,0
|
|
20240717,185600,872916430,3610,3610,3610,3610,0
|
|
20240717,185500,872916430,3610,3610,3610,3610,0
|
|
20240717,185400,872916430,3610,3610,3610,3610,0
|
|
20240717,185300,872916430,3610,3610,3610,3610,0
|
|
20240717,185200,872916430,3610,3610,3610,3610,0
|
|
20240717,185100,872916430,3610,3610,3610,3610,0
|
|
20240717,185000,872916430,3610,3610,3610,3610,0
|
|
20240717,184900,872916430,3610,3610,3610,3610,0
|
|
20240717,184800,872916430,3610,3610,3610,3610,0
|
|
20240717,184700,872916430,3610,3610,3610,3610,0
|
|
20240717,184600,872916430,3610,3610,3610,3610,0
|
|
20240717,184500,872916430,3610,3610,3610,3610,0
|
|
20240717,184400,872916430,3610,3610,3610,3610,0
|
|
20240717,184300,872916430,3610,3610,3610,3610,0
|
|
20240717,184200,872916430,3610,3610,3610,3610,0
|
|
20240717,184100,872916430,3610,3610,3610,3610,0
|
|
20240717,184000,872916430,3610,3610,3610,3610,0
|
|
20240717,183900,872916430,3610,3610,3610,3610,0
|
|
20240717,183800,872916430,3610,3610,3610,3610,0
|
|
20240717,183700,872916430,3610,3610,3610,3610,0
|
|
20240717,183600,872916430,3610,3610,3610,3610,0
|
|
20240717,183500,872916430,3610,3610,3610,3610,0
|
|
20240717,183400,872916430,3610,3610,3610,3610,11225
|
|
20240717,183300,872916430,3610,3610,3610,3610,0
|
|
20240717,183200,872916430,3610,3610,3610,3610,0
|
|
20240717,183100,872916430,3610,3610,3610,3610,0
|
|
20240717,183000,872916430,3610,3610,3610,3610,0
|
|
20240717,182900,872916430,3610,3610,3610,3610,0
|
|
20240717,182800,872916430,3610,3610,3610,3610,0
|
|
20240717,182700,872916430,3610,3610,3610,3610,0
|
|
20240717,182600,872916430,3610,3610,3610,3610,0
|
|
20240717,182500,872916430,3610,3610,3610,3610,0
|
|
20240717,182400,872916430,3610,3610,3610,3610,0
|
|
20240717,182300,872916430,3610,3610,3610,3610,0
|
|
20240717,182200,872916430,3610,3610,3610,3610,0
|
|
20240717,182100,872916430,3610,3610,3610,3610,0
|
|
20240717,182000,872916430,3610,3610,3610,3610,0
|
|
20240717,181900,872916430,3610,3610,3610,3610,0
|
|
20240717,181800,872916430,3610,3610,3610,3610,0
|
|
20240717,181700,872916430,3610,3610,3610,3610,0
|
|
20240717,181600,872916430,3610,3610,3610,3610,0
|
|
20240717,181500,872916430,3610,3610,3610,3610,0
|
|
20240717,181400,872916430,3610,3610,3610,3610,0
|
|
20240717,181300,872916430,3610,3610,3610,3610,0
|
|
20240717,181200,872916430,3610,3610,3610,3610,0
|
|
20240717,181100,872916430,3610,3610,3610,3610,0
|
|
20240717,181000,872916430,3610,3610,3610,3610,0
|
|
20240717,180900,872916430,3610,3610,3610,3610,0
|
|
20240717,180800,872916430,3610,3610,3610,3610,0
|
|
20240717,180700,872916430,3610,3610,3610,3610,0
|
|
20240717,180600,872916430,3610,3610,3610,3610,0
|
|
20240717,180500,872916430,3610,3610,3610,3610,0
|
|
20240717,180400,872916430,3610,3610,3610,3610,11225
|
|
20240717,180300,872916430,3610,3610,3610,3610,0
|
|
20240717,180200,872916430,3610,3610,3610,3610,0
|
|
20240717,180100,872916430,3610,3610,3610,3610,0
|
|
20240717,180000,872916430,3610,3610,3610,3610,0
|
|
20240717,175900,872916430,3610,3610,3610,3610,0
|
|
20240717,175800,872916430,3610,3610,3610,3610,0
|
|
20240717,175700,872916430,3610,3610,3610,3610,0
|
|
20240717,175600,872916430,3610,3610,3610,3610,0
|
|
20240717,175500,872916430,3610,3610,3610,3610,0
|
|
20240717,175400,872916430,3610,3610,3610,3610,0
|
|
20240717,175300,872916430,3610,3610,3610,3610,0
|
|
20240717,175200,872916430,3610,3610,3610,3610,0
|
|
20240717,175100,872916430,3610,3610,3610,3610,0
|
|
20240717,175000,872916430,3610,3610,3610,3610,0
|
|
20240717,174900,872916430,3610,3610,3610,3610,0
|
|
20240717,174800,872916430,3610,3610,3610,3610,0
|
|
20240717,174700,872916430,3610,3610,3610,3610,0
|
|
20240717,174600,872916430,3610,3610,3610,3610,0
|
|
20240717,174500,872916430,3610,3610,3610,3610,0
|
|
20240717,174400,872916430,3610,3610,3610,3610,0
|
|
20240717,174300,872916430,3610,3610,3610,3610,0
|
|
20240717,174200,872916430,3610,3610,3610,3610,0
|
|
20240717,174100,872916430,3610,3610,3610,3610,0
|
|
20240717,174000,872916430,3610,3610,3610,3610,0
|
|
20240717,173900,872916430,3610,3610,3610,3610,0
|
|
20240717,173800,872916430,3610,3610,3610,3610,0
|
|
20240717,173700,872916430,3610,3610,3610,3610,0
|
|
20240717,173600,872916430,3610,3610,3610,3610,0
|
|
20240717,173500,872916430,3610,3610,3610,3610,0
|
|
20240717,173400,872916430,3610,3610,3610,3610,11225
|
|
20240717,173300,872916430,3610,3610,3610,3610,0
|
|
20240717,173200,872916430,3610,3610,3610,3610,0
|
|
20240717,173100,872916430,3610,3610,3610,3610,0
|
|
20240717,173000,872916430,3610,3610,3610,3610,0
|
|
20240717,172900,872916430,3610,3610,3610,3610,0
|
|
20240717,172800,872916430,3610,3610,3610,3610,0
|
|
20240717,172700,872916430,3610,3610,3610,3610,0
|
|
20240717,172600,872916430,3610,3610,3610,3610,0
|
|
20240717,172500,872916430,3610,3610,3610,3610,0
|
|
20240717,172400,872916430,3610,3610,3610,3610,0
|
|
20240717,172300,872916430,3610,3610,3610,3610,0
|
|
20240717,172200,872916430,3610,3610,3610,3610,0
|
|
20240717,172100,872916430,3610,3610,3610,3610,0
|
|
20240717,172000,872916430,3610,3610,3610,3610,0
|
|
20240717,171900,872916430,3610,3610,3610,3610,0
|
|
20240717,171800,872916430,3610,3610,3610,3610,0
|
|
20240717,171700,872916430,3610,3610,3610,3610,0
|
|
20240717,171600,872916430,3610,3610,3610,3610,0
|
|
20240717,171500,872916430,3610,3610,3610,3610,0
|
|
20240717,171400,872916430,3610,3610,3610,3610,0
|
|
20240717,171300,872916430,3610,3610,3610,3610,0
|
|
20240717,171200,872916430,3610,3610,3610,3610,0
|
|
20240717,171100,872916430,3610,3610,3610,3610,0
|
|
20240717,171000,872916430,3610,3610,3610,3610,0
|
|
20240717,170900,872916430,3610,3610,3610,3610,0
|
|
20240717,170800,872916430,3610,3610,3610,3610,0
|
|
20240717,170700,872916430,3610,3610,3610,3610,0
|
|
20240717,170600,872916430,3610,3610,3610,3610,0
|
|
20240717,170500,872916430,3610,3610,3610,3610,0
|
|
20240717,170400,872916430,3610,3610,3610,3610,11225
|
|
20240717,170300,872916430,3610,3610,3610,3610,0
|
|
20240717,170200,872916430,3610,3610,3610,3610,0
|
|
20240717,170100,872916430,3610,3610,3610,3610,0
|
|
20240717,170000,872916430,3610,3610,3610,3610,0
|
|
20240717,165900,872916430,3610,3610,3610,3610,0
|
|
20240717,165800,872916430,3610,3610,3610,3610,0
|
|
20240717,165700,872916430,3610,3610,3610,3610,0
|
|
20240717,165600,872916430,3610,3610,3610,3610,0
|
|
20240717,165500,872916430,3610,3610,3610,3610,0
|
|
20240717,165400,872916430,3610,3610,3610,3610,0
|
|
20240717,165300,872916430,3610,3610,3610,3610,0
|
|
20240717,165200,872916430,3610,3610,3610,3610,0
|
|
20240717,165100,872916430,3610,3610,3610,3610,0
|
|
20240717,165000,872916430,3610,3610,3610,3610,0
|
|
20240717,164900,872916430,3610,3610,3610,3610,0
|
|
20240717,164800,872916430,3610,3610,3610,3610,0
|
|
20240717,164700,872916430,3610,3610,3610,3610,0
|
|
20240717,164600,872916430,3610,3610,3610,3610,0
|
|
20240717,164500,872916430,3610,3610,3610,3610,0
|
|
20240717,164400,872916430,3610,3610,3610,3610,0
|
|
20240717,164300,872916430,3610,3610,3610,3610,0
|
|
20240717,164200,872916430,3610,3610,3610,3610,0
|
|
20240717,164100,872916430,3610,3610,3610,3610,0
|
|
20240717,164000,872916430,3610,3610,3610,3610,0
|
|
20240717,163900,872916430,3610,3610,3610,3610,0
|
|
20240717,163800,872916430,3610,3610,3610,3610,0
|
|
20240717,163700,872916430,3610,3610,3610,3610,0
|
|
20240717,163600,872916430,3610,3610,3610,3610,0
|
|
20240717,163500,872916430,3610,3610,3610,3610,0
|
|
20240717,163400,872916430,3610,3610,3610,3610,11225
|
|
20240717,163300,872916430,3610,3610,3610,3610,0
|
|
20240717,163200,872916430,3610,3610,3610,3610,0
|
|
20240717,163100,872916430,3610,3610,3610,3610,0
|
|
20240717,163000,872916430,3610,3610,3610,3610,0
|
|
20240717,162900,872916430,3610,3610,3610,3610,0
|
|
20240717,162800,872916430,3610,3610,3610,3610,0
|
|
20240717,162700,872916430,3610,3610,3610,3610,0
|
|
20240717,162600,872916430,3610,3610,3610,3610,0
|
|
20240717,162500,872916430,3610,3610,3610,3610,0
|
|
20240717,162400,872916430,3610,3610,3610,3610,0
|
|
20240717,162300,872916430,3610,3610,3610,3610,0
|
|
20240717,162200,872916430,3610,3610,3610,3610,0
|
|
20240717,162100,872916430,3610,3610,3610,3610,0
|
|
20240717,162000,872916430,3610,3610,3610,3610,0
|
|
20240717,161900,872916430,3610,3610,3610,3610,0
|
|
20240717,161800,872916430,3610,3610,3610,3610,0
|
|
20240717,161700,872916430,3610,3610,3610,3610,0
|
|
20240717,161600,872916430,3610,3610,3610,3610,0
|
|
20240717,161500,872916430,3610,3610,3610,3610,0
|
|
20240717,161400,872916430,3610,3610,3610,3610,0
|
|
20240717,161300,872916430,3610,3610,3610,3610,0
|
|
20240717,161200,872916430,3610,3610,3610,3610,0
|
|
20240717,161100,872916430,3610,3610,3610,3610,0
|
|
20240717,161000,872916430,3610,3610,3610,3610,0
|
|
20240717,160900,872916430,3610,3610,3610,3610,0
|
|
20240717,160800,872916430,3610,3610,3610,3610,0
|
|
20240717,160700,872916430,3610,3610,3610,3610,0
|
|
20240717,160600,872916430,3610,3610,3610,3610,0
|
|
20240717,160500,872916430,3610,3610,3610,3610,0
|
|
20240717,160400,872916430,3610,3610,3610,3610,11225
|
|
20240717,160300,872916430,3610,3610,3610,3610,0
|
|
20240717,160200,872916430,3610,3610,3610,3610,0
|
|
20240717,160100,872916430,3610,3610,3610,3610,0
|
|
20240717,160000,872916430,3610,3610,3610,3610,0
|
|
20240717,155900,872916430,3610,3610,3610,3610,0
|
|
20240717,155800,872916430,3610,3610,3610,3610,0
|
|
20240717,155700,872916430,3610,3610,3610,3610,0
|
|
20240717,155600,872916430,3610,3610,3610,3610,0
|
|
20240717,155500,872916430,3610,3610,3610,3610,0
|
|
20240717,155400,872916430,3610,3610,3610,3610,0
|
|
20240717,155300,872916430,3610,3610,3610,3610,0
|
|
20240717,155200,872916430,3610,3610,3610,3610,0
|
|
20240717,155100,872916430,3610,3610,3610,3610,0
|
|
20240717,155000,872916430,3610,3610,3610,3610,0
|
|
20240717,154900,872916430,3610,3610,3610,3610,0
|
|
20240717,154800,872916430,3610,3610,3610,3610,0
|
|
20240717,154700,872916430,3610,3610,3610,3610,0
|
|
20240717,154600,872916430,3610,3610,3610,3610,0
|
|
20240717,154500,872916430,3610,3610,3610,3610,0
|
|
20240717,154400,872916430,3610,3610,3610,3610,0
|
|
20240717,154300,872916430,3610,3610,3610,3610,0
|
|
20240717,154200,872916430,3610,3610,3610,3610,0
|
|
20240717,154100,872916430,3610,3610,3610,3610,0
|
|
20240717,154000,872916430,3610,3610,3610,3610,0
|
|
20240717,153900,872916430,3610,3610,3610,3610,0
|
|
20240717,153800,872916430,3610,3610,3610,3610,0
|
|
20240717,153700,872916430,3610,3610,3610,3610,0
|
|
20240717,153600,872916430,3610,3610,3610,3610,0
|
|
20240717,153500,872916430,3610,3610,3610,3610,0
|
|
20240717,153400,872916430,3610,3610,3610,3610,11225
|
|
20240717,153300,872916430,3610,3610,3610,3610,0
|
|
20240717,153200,872916430,3610,3610,3610,3610,0
|
|
20240717,153100,872916430,3610,3610,3610,3610,0
|
|
20240717,153000,872916430,3610,3610,3610,3610,11225
|
|
20240717,152900,832394180,3600,3600,3600,3600,0
|
|
20240717,152800,832394180,3600,3600,3600,3600,0
|
|
20240717,152700,832394180,3600,3600,3600,3600,0
|
|
20240717,152600,832394180,3600,3600,3600,3600,0
|
|
20240717,152500,832394180,3600,3600,3600,3600,0
|
|
20240717,152400,832394180,3600,3600,3600,3600,0
|
|
20240717,152300,832394180,3600,3600,3600,3600,0
|
|
20240717,152200,832394180,3600,3600,3600,3600,0
|
|
20240717,152100,832394180,3600,3600,3600,3600,0
|
|
20240717,152000,832394180,3600,3600,3600,3600,0
|
|
20240717,151900,832394180,3600,3590,3600,3590,1100
|
|
20240717,151800,828442715,3590,3580,3590,3580,5467
|
|
20240717,151700,808870825,3590,3585,3590,3585,303
|
|
20240717,151600,807784555,3590,3590,3590,3590,3
|
|
20240717,151500,807773785,3580,3580,3580,3580,0
|
|
20240717,151400,807773785,3580,3585,3585,3580,41
|
|
20240717,151300,807627000,3580,3580,3580,3580,468
|
|
20240717,151200,805951560,3580,3580,3580,3580,194
|
|
20240717,151100,805257040,3580,3580,3580,3580,999
|
|
20240717,151000,801680620,3570,3570,3570,3565,186
|
|
20240717,150900,801017275,3570,3570,3570,3570,10
|
|
20240717,150800,800981575,3570,3570,3570,3570,114
|
|
20240717,150700,800574595,3595,3595,3595,3595,397
|
|
20240717,150600,799147380,3595,3595,3595,3595,3
|
|
20240717,150500,799136595,3565,3575,3575,3565,605
|
|
20240717,150400,796974320,3580,3580,3580,3580,100
|
|
20240717,150300,796616320,3605,3605,3605,3605,1
|
|
20240717,150200,796612715,3610,3580,3610,3575,1902
|
|
20240717,150100,789811365,3585,3585,3585,3585,406
|
|
20240717,150000,788355855,3585,3595,3595,3585,190
|
|
20240717,145900,787674095,3600,3600,3600,3600,0
|
|
20240717,145800,787674095,3600,3600,3600,3600,0
|
|
20240717,145700,787674095,3600,3600,3605,3600,49
|
|
20240717,145600,787497570,3615,3615,3615,3615,50
|
|
20240717,145500,787316820,3620,3620,3620,3620,0
|
|
20240717,145400,787316820,3620,3600,3620,3600,181
|
|
20240717,145300,786665020,3600,3600,3600,3600,402
|
|
20240717,145200,785217820,3605,3600,3620,3600,3703
|
|
20240717,145100,771860170,3605,3605,3605,3605,70
|
|
20240717,145000,771607820,3605,3615,3615,3605,579
|
|
20240717,144900,769520225,3615,3610,3615,3610,700
|
|
20240717,144800,766992225,3620,3605,3620,3605,656
|
|
20240717,144700,764620395,3600,3600,3600,3600,530
|
|
20240717,144600,762712395,3590,3590,3590,3590,0
|
|
20240717,144500,762712395,3590,3590,3590,3590,454
|
|
20240717,144400,761082535,3590,3590,3590,3590,14
|
|
20240717,144300,761032275,3590,3590,3590,3590,0
|
|
20240717,144200,761032275,3590,3590,3590,3590,0
|
|
20240717,144100,761032275,3590,3590,3590,3590,0
|
|
20240717,144000,761032275,3590,3590,3590,3590,2
|
|
20240717,143900,761025095,3615,3610,3615,3580,2350
|
|
20240717,143800,752543780,3615,3610,3615,3610,1351
|
|
20240717,143700,747664915,3615,3615,3620,3615,4645
|
|
20240717,143600,730862540,3615,3610,3615,3610,144
|
|
20240717,143500,730342030,3615,3615,3615,3615,718
|
|
20240717,143400,727746460,3620,3605,3620,3605,11821
|
|
20240717,143300,685013420,3610,3610,3610,3610,270
|
|
20240717,143200,684038720,3610,3605,3610,3580,3721
|
|
20240717,143100,670618520,3580,3585,3615,3580,9000
|
|
20240717,143000,638185000,3590,3590,3590,3590,2500
|
|
20240717,142900,629210000,3590,3585,3590,3585,4084
|
|
20240717,142800,614561190,3580,3580,3580,3580,2000
|
|
20240717,142700,607401190,3585,3575,3585,3575,156
|
|
20240717,142600,606842490,3575,3575,3575,3575,100
|
|
20240717,142500,606484990,3570,3580,3580,3570,110
|
|
20240717,142400,606091290,3590,3590,3590,3590,280
|
|
20240717,142300,605086090,3595,3595,3595,3595,0
|
|
20240717,142200,605086090,3595,3595,3595,3595,0
|
|
20240717,142100,605086090,3595,3595,3595,3595,1700
|
|
20240717,142000,598974590,3595,3595,3595,3595,0
|
|
20240717,141900,598974590,3595,3595,3595,3595,0
|
|
20240717,141800,598974590,3595,3595,3595,3595,0
|
|
20240717,141700,598974590,3595,3595,3595,3595,0
|
|
20240717,141600,598974590,3595,3595,3595,3595,0
|
|
20240717,141500,598974590,3595,3595,3595,3595,0
|
|
20240717,141400,598974590,3595,3595,3595,3595,1053
|
|
20240717,141300,595189055,3595,3590,3595,3590,2242
|
|
20240717,141200,587129130,3595,3595,3595,3595,0
|
|
20240717,141100,587129130,3595,3595,3595,3595,1160
|
|
20240717,141000,582958930,3600,3585,3600,3585,10098
|
|
20240717,140900,546649750,3585,3585,3585,3585,200
|
|
20240717,140800,545932750,3585,3580,3585,3580,1002
|
|
20240717,140700,542340585,3580,3575,3580,3575,212
|
|
20240717,140600,541581685,3575,3575,3575,3575,0
|
|
20240717,140500,541581685,3575,3575,3575,3575,0
|
|
20240717,140400,541581685,3575,3575,3575,3575,0
|
|
20240717,140300,541581685,3575,3570,3585,3570,3336
|
|
20240717,140200,529641360,3565,3565,3565,3565,100
|
|
20240717,140100,529284860,3565,3570,3570,3565,1761
|
|
20240717,140000,522999895,3560,3560,3560,3560,876
|
|
20240717,135900,519881335,3570,3560,3570,3560,3243
|
|
20240717,135800,508317350,3555,3555,3555,3555,496
|
|
20240717,135700,506554070,3555,3555,3555,3555,0
|
|
20240717,135600,506554070,3555,3555,3555,3555,0
|
|
20240717,135500,506554070,3555,3555,3555,3555,0
|
|
20240717,135400,506554070,3555,3555,3555,3555,30
|
|
20240717,135300,506447420,3555,3555,3555,3555,0
|
|
20240717,135200,506447420,3555,3555,3555,3555,0
|
|
20240717,135100,506447420,3555,3555,3555,3555,0
|
|
20240717,135000,506447420,3555,3555,3555,3555,1
|
|
20240717,134900,506443865,3550,3545,3550,3545,798
|
|
20240717,134800,503612465,3540,3540,3540,3540,0
|
|
20240717,134700,503612465,3540,3540,3540,3540,0
|
|
20240717,134600,503612465,3540,3540,3540,3540,0
|
|
20240717,134500,503612465,3540,3540,3540,3540,0
|
|
20240717,134400,503612465,3540,3540,3540,3540,0
|
|
20240717,134300,503612465,3540,3540,3540,3540,0
|
|
20240717,134200,503612465,3540,3540,3540,3540,200
|
|
20240717,134100,502904465,3535,3535,3535,3535,0
|
|
20240717,134000,502904465,3535,3535,3535,3535,0
|
|
20240717,133900,502904465,3535,3535,3535,3535,0
|
|
20240717,133800,502904465,3535,3535,3535,3535,0
|
|
20240717,133700,502904465,3535,3540,3540,3535,1000
|
|
20240717,133600,499368260,3560,3560,3560,3560,205
|
|
20240717,133500,498638460,3540,3560,3560,3540,1288
|
|
20240717,133400,494063180,3560,3555,3560,3555,1040
|
|
20240717,133300,490363235,3550,3550,3550,3550,538
|
|
20240717,133200,488453335,3550,3550,3550,3540,806
|
|
20240717,133100,485597035,3540,3540,3540,3540,0
|
|
20240717,133000,485597035,3540,3540,3540,3540,0
|
|
20240717,132900,485597035,3540,3540,3540,3540,0
|
|
20240717,132800,485597035,3540,3540,3540,3540,0
|
|
20240717,132700,485597035,3540,3540,3540,3540,1500
|
|
20240717,132600,480287035,3550,3550,3550,3550,3
|
|
20240717,132500,480276385,3540,3540,3540,3540,1
|
|
20240717,132400,480272845,3540,3545,3545,3540,1500
|
|
20240717,132300,474957895,3545,3550,3550,3545,1237
|
|
20240717,132200,470572295,3550,3550,3550,3550,305
|
|
20240717,132100,469489545,3550,3550,3550,3550,0
|
|
20240717,132000,469489545,3550,3550,3550,3550,156
|
|
20240717,131900,468935745,3555,3555,3555,3555,0
|
|
20240717,131800,468935745,3555,3555,3555,3555,0
|
|
20240717,131700,468935745,3555,3555,3555,3555,0
|
|
20240717,131600,468935745,3555,3555,3555,3555,0
|
|
20240717,131500,468935745,3555,3555,3555,3555,56
|
|
20240717,131400,468736665,3555,3555,3555,3555,0
|
|
20240717,131300,468736665,3555,3555,3555,3555,0
|
|
20240717,131200,468736665,3555,3555,3555,3555,6
|
|
20240717,131100,468715335,3560,3560,3560,3560,0
|
|
20240717,131000,468715335,3560,3560,3560,3560,0
|
|
20240717,130900,468715335,3560,3560,3560,3560,0
|
|
20240717,130800,468715335,3560,3560,3560,3560,0
|
|
20240717,130700,468715335,3560,3560,3560,3560,8
|
|
20240717,130600,468686855,3560,3560,3560,3560,0
|
|
20240717,130500,468686855,3560,3560,3560,3560,0
|
|
20240717,130400,468686855,3560,3560,3560,3560,0
|
|
20240717,130300,468686855,3560,3560,3560,3560,1
|
|
20240717,130200,468683295,3560,3555,3560,3555,434
|
|
20240717,130100,467138280,3555,3555,3555,3555,467
|
|
20240717,130000,465478095,3555,3550,3555,3550,122
|
|
20240717,125900,465044730,3550,3550,3550,3550,383
|
|
20240717,125800,463685080,3560,3560,3560,3560,0
|
|
20240717,125700,463685080,3560,3560,3560,3560,0
|
|
20240717,125600,463685080,3560,3560,3560,3560,0
|
|
20240717,125500,463685080,3560,3560,3560,3560,71
|
|
20240717,125400,463432320,3545,3545,3545,3545,0
|
|
20240717,125300,463432320,3545,3545,3545,3545,0
|
|
20240717,125200,463432320,3545,3545,3545,3545,0
|
|
20240717,125100,463432320,3545,3545,3545,3545,0
|
|
20240717,125000,463432320,3545,3545,3545,3545,0
|
|
20240717,124900,463432320,3545,3540,3545,3540,112
|
|
20240717,124800,463035355,3540,3540,3540,3540,0
|
|
20240717,124700,463035355,3540,3540,3540,3540,0
|
|
20240717,124600,463035355,3540,3530,3540,3530,308
|
|
20240717,124500,461948065,3530,3530,3530,3530,400
|
|
20240717,124400,460536065,3535,3535,3535,3535,0
|
|
20240717,124300,460536065,3535,3535,3535,3535,0
|
|
20240717,124200,460536065,3535,3535,3535,3535,0
|
|
20240717,124100,460536065,3535,3540,3540,3535,1500
|
|
20240717,124000,455231930,3545,3550,3550,3545,287
|
|
20240717,123900,454213915,3550,3550,3550,3550,0
|
|
20240717,123800,454213915,3550,3550,3550,3550,25
|
|
20240717,123700,454125165,3545,3545,3545,3545,51
|
|
20240717,123600,453944370,3550,3560,3560,3550,564
|
|
20240717,123500,451941710,3545,3545,3545,3545,0
|
|
20240717,123400,451941710,3545,3545,3545,3545,0
|
|
20240717,123300,451941710,3545,3545,3545,3545,0
|
|
20240717,123200,451941710,3545,3545,3545,3545,0
|
|
20240717,123100,451941710,3545,3545,3545,3545,11
|
|
20240717,123000,451902715,3545,3545,3545,3545,35
|
|
20240717,122900,451778640,3545,3545,3545,3545,0
|
|
20240717,122800,451778640,3545,3540,3545,3540,169
|
|
20240717,122700,451179730,3540,3540,3545,3540,268
|
|
20240717,122600,450230485,3545,3545,3545,3545,231
|
|
20240717,122500,449411590,3545,3545,3545,3545,0
|
|
20240717,122400,449411590,3545,3545,3545,3545,0
|
|
20240717,122300,449411590,3545,3545,3545,3545,0
|
|
20240717,122200,449411590,3545,3545,3545,3545,27
|
|
20240717,122100,449315875,3545,3545,3545,3545,0
|
|
20240717,122000,449315875,3545,3545,3545,3545,0
|
|
20240717,121900,449315875,3545,3545,3545,3545,0
|
|
20240717,121800,449315875,3545,3540,3545,3540,2
|
|
20240717,121700,449308790,3540,3540,3540,3540,55
|
|
20240717,121600,449114090,3540,3540,3540,3540,0
|
|
20240717,121500,449114090,3540,3540,3540,3540,0
|
|
20240717,121400,449114090,3540,3540,3540,3540,0
|
|
20240717,121300,449114090,3540,3540,3540,3540,0
|
|
20240717,121200,449114090,3540,3540,3540,3540,0
|
|
20240717,121100,449114090,3540,3540,3540,3540,0
|
|
20240717,121000,449114090,3540,3540,3540,3540,0
|
|
20240717,120900,449114090,3540,3540,3540,3540,200
|
|
20240717,120800,448406090,3540,3540,3540,3540,201
|
|
20240717,120700,447694550,3545,3545,3545,3545,0
|
|
20240717,120600,447694550,3545,3545,3545,3545,0
|
|
20240717,120500,447694550,3545,3545,3545,3545,0
|
|
20240717,120400,447694550,3545,3545,3545,3545,0
|
|
20240717,120300,447694550,3545,3545,3545,3545,0
|
|
20240717,120200,447694550,3545,3545,3545,3545,0
|
|
20240717,120100,447694550,3545,3545,3545,3545,0
|
|
20240717,120000,447694550,3545,3545,3545,3545,0
|
|
20240717,115900,447694550,3545,3545,3545,3545,0
|
|
20240717,115800,447694550,3545,3545,3545,3545,0
|
|
20240717,115700,447694550,3545,3545,3545,3545,0
|
|
20240717,115600,447694550,3545,3545,3545,3545,0
|
|
20240717,115500,447694550,3545,3545,3545,3545,2744
|
|
20240717,115400,437967070,3550,3550,3550,3550,0
|
|
20240717,115300,437967070,3550,3550,3550,3550,246
|
|
20240717,115200,437093770,3565,3565,3565,3565,0
|
|
20240717,115100,437093770,3565,3565,3565,3565,0
|
|
20240717,115000,437093770,3565,3565,3565,3565,0
|
|
20240717,114900,437093770,3565,3565,3565,3565,0
|
|
20240717,114800,437093770,3565,3565,3565,3565,0
|
|
20240717,114700,437093770,3565,3565,3565,3565,0
|
|
20240717,114600,437093770,3565,3565,3565,3565,30
|
|
20240717,114500,436986820,3550,3550,3550,3550,0
|
|
20240717,114400,436986820,3550,3550,3550,3550,0
|
|
20240717,114300,436986820,3550,3550,3550,3550,0
|
|
20240717,114200,436986820,3550,3550,3550,3550,10
|
|
20240717,114100,436951320,3555,3555,3555,3555,4
|
|
20240717,114000,436937100,3555,3555,3555,3555,28
|
|
20240717,113900,436837560,3555,3555,3555,3555,56
|
|
20240717,113800,436638480,3555,3555,3555,3555,1
|
|
20240717,113700,436634925,3570,3570,3570,3570,0
|
|
20240717,113600,436634925,3570,3555,3570,3550,503
|
|
20240717,113500,434848795,3565,3565,3565,3565,140
|
|
20240717,113400,434349695,3565,3565,3565,3565,16
|
|
20240717,113300,434292655,3565,3565,3565,3565,0
|
|
20240717,113200,434292655,3565,3565,3565,3565,0
|
|
20240717,113100,434292655,3565,3565,3565,3565,0
|
|
20240717,113000,434292655,3565,3565,3565,3565,30
|
|
20240717,112900,434185705,3565,3565,3565,3565,0
|
|
20240717,112800,434185705,3565,3565,3565,3565,238
|
|
20240717,112700,433337235,3565,3565,3565,3565,0
|
|
20240717,112600,433337235,3565,3565,3565,3565,89
|
|
20240717,112500,433019950,3550,3550,3550,3550,0
|
|
20240717,112400,433019950,3550,3550,3550,3550,0
|
|
20240717,112300,433019950,3550,3550,3550,3550,0
|
|
20240717,112200,433019950,3550,3560,3560,3550,300
|
|
20240717,112100,431953620,3560,3560,3560,3560,200
|
|
20240717,112000,431241620,3565,3565,3565,3565,0
|
|
20240717,111900,431241620,3565,3565,3565,3565,0
|
|
20240717,111800,431241620,3565,3565,3565,3565,10
|
|
20240717,111700,431205970,3560,3560,3560,3560,1
|
|
20240717,111600,431202410,3565,3565,3565,3565,24
|
|
20240717,111500,431116850,3565,3565,3565,3565,0
|
|
20240717,111400,431116850,3565,3565,3565,3565,326
|
|
20240717,111300,429954660,3565,3565,3565,3565,0
|
|
20240717,111200,429954660,3565,3565,3565,3565,0
|
|
20240717,111100,429954660,3565,3565,3565,3565,0
|
|
20240717,111000,429954660,3565,3565,3565,3565,0
|
|
20240717,110900,429954660,3565,3565,3565,3565,10
|
|
20240717,110800,429919010,3560,3560,3560,3560,200
|
|
20240717,110700,429207010,3560,3560,3560,3560,1388
|
|
20240717,110600,424265730,3545,3545,3545,3545,0
|
|
20240717,110500,424265730,3545,3545,3545,3545,0
|
|
20240717,110400,424265730,3545,3545,3545,3545,0
|
|
20240717,110300,424265730,3545,3545,3545,3545,68
|
|
20240717,110200,424024670,3545,3545,3545,3545,0
|
|
20240717,110100,424024670,3545,3545,3545,3545,0
|
|
20240717,110000,424024670,3545,3545,3545,3545,0
|
|
20240717,105900,424024670,3545,3545,3545,3545,0
|
|
20240717,105800,424024670,3545,3545,3545,3545,0
|
|
20240717,105700,424024670,3545,3545,3545,3545,0
|
|
20240717,105600,424024670,3545,3545,3545,3545,10
|
|
20240717,105500,423989220,3540,3540,3540,3540,400
|
|
20240717,105400,422573220,3540,3540,3540,3540,0
|
|
20240717,105300,422573220,3540,3540,3540,3540,1
|
|
20240717,105200,422569680,3540,3540,3540,3540,3000
|
|
20240717,105100,411949680,3540,3540,3540,3540,0
|
|
20240717,105000,411949680,3540,3540,3540,3540,748
|
|
20240717,104900,409301760,3555,3555,3555,3555,0
|
|
20240717,104800,409301760,3555,3555,3555,3555,227
|
|
20240717,104700,408494775,3540,3540,3540,3540,0
|
|
20240717,104600,408494775,3540,3540,3540,3540,17
|
|
20240717,104500,408434595,3540,3540,3540,3540,273
|
|
20240717,104400,407468175,3535,3535,3535,3535,0
|
|
20240717,104300,407468175,3535,3540,3540,3535,339
|
|
20240717,104200,406268845,3540,3540,3540,3540,114
|
|
20240717,104100,405865285,3555,3555,3555,3555,1312
|
|
20240717,104000,401201125,3540,3540,3540,3540,0
|
|
20240717,103900,401201125,3540,3545,3545,3540,3200
|
|
20240717,103800,389870790,3550,3555,3555,3550,386
|
|
20240717,103700,388500085,3565,3565,3565,3565,0
|
|
20240717,103600,388500085,3565,3565,3565,3565,0
|
|
20240717,103500,388500085,3565,3565,3565,3565,0
|
|
20240717,103400,388500085,3565,3565,3565,3565,0
|
|
20240717,103300,388500085,3565,3565,3565,3565,2
|
|
20240717,103200,388492955,3565,3565,3565,3565,0
|
|
20240717,103100,388492955,3565,3565,3565,3565,0
|
|
20240717,103000,388492955,3565,3565,3565,3565,0
|
|
20240717,102900,388492955,3565,3565,3565,3565,4
|
|
20240717,102800,388478695,3565,3565,3565,3565,2
|
|
20240717,102700,388471565,3565,3555,3565,3555,307
|
|
20240717,102600,387380110,3545,3545,3545,3545,0
|
|
20240717,102500,387380110,3545,3555,3555,3545,4426
|
|
20240717,102400,371676480,3555,3555,3555,3555,0
|
|
20240717,102300,371676480,3555,3555,3555,3555,200
|
|
20240717,102200,370965480,3560,3570,3570,3560,8000
|
|
20240717,102100,342476330,3565,3565,3565,3565,0
|
|
20240717,102000,342476330,3565,3575,3575,3565,1040
|
|
20240717,101900,338762840,3575,3575,3575,3575,93
|
|
20240717,101800,338430365,3580,3580,3580,3580,218
|
|
20240717,101700,337649925,3580,3585,3585,3580,313
|
|
20240717,101600,336528820,3590,3580,3590,3580,1187
|
|
20240717,101500,332277490,3580,3580,3580,3580,457
|
|
20240717,101400,330641430,3575,3575,3575,3575,200
|
|
20240717,101300,329926430,3575,3575,3575,3575,3
|
|
20240717,101200,329915705,3580,3580,3580,3580,0
|
|
20240717,101100,329915705,3580,3580,3580,3580,226
|
|
20240717,101000,329106625,3580,3580,3580,3580,313
|
|
20240717,100900,327986085,3580,3580,3580,3580,0
|
|
20240717,100800,327986085,3580,3580,3580,3580,1
|
|
20240717,100700,327982505,3580,3585,3585,3580,26
|
|
20240717,100600,327889300,3580,3580,3580,3580,0
|
|
20240717,100500,327889300,3580,3580,3580,3580,0
|
|
20240717,100400,327889300,3580,3570,3580,3570,400
|
|
20240717,100300,326460300,3570,3570,3570,3570,300
|
|
20240717,100200,325389300,3585,3585,3585,3585,0
|
|
20240717,100100,325389300,3585,3585,3585,3585,200
|
|
20240717,100000,324672300,3590,3590,3590,3590,1
|
|
20240717,095900,324668710,3580,3580,3580,3580,500
|
|
20240717,095800,322878710,3580,3580,3580,3580,0
|
|
20240717,095700,322878710,3580,3580,3580,3580,0
|
|
20240717,095600,322878710,3580,3580,3580,3580,0
|
|
20240717,095500,322878710,3580,3580,3580,3580,0
|
|
20240717,095400,322878710,3580,3580,3580,3580,0
|
|
20240717,095300,322878710,3580,3585,3585,3580,5098
|
|
20240717,095200,304623050,3590,3590,3590,3590,217
|
|
20240717,095100,303844020,3590,3590,3590,3590,600
|
|
20240717,095000,301690020,3580,3580,3580,3580,283
|
|
20240717,094900,300676880,3580,3585,3585,3580,217
|
|
20240717,094800,299898980,3580,3580,3580,3580,0
|
|
20240717,094700,299898980,3580,3580,3580,3580,415
|
|
20240717,094600,298413280,3580,3565,3580,3565,850
|
|
20240717,094500,295380785,3580,3580,3580,3580,0
|
|
20240717,094400,295380785,3580,3580,3580,3580,1
|
|
20240717,094300,295377205,3565,3565,3565,3565,1
|
|
20240717,094200,295373640,3570,3570,3570,3570,1924
|
|
20240717,094100,288504960,3575,3575,3575,3575,18
|
|
20240717,094000,288440610,3590,3590,3590,3590,163
|
|
20240717,093900,287855440,3570,3585,3585,3570,1916
|
|
20240717,093800,281002340,3580,3580,3580,3580,0
|
|
20240717,093700,281002340,3580,3580,3580,3580,0
|
|
20240717,093600,281002340,3580,3585,3585,3580,407
|
|
20240717,093500,279544780,3585,3585,3585,3585,0
|
|
20240717,093400,279544780,3585,3570,3585,3570,407
|
|
20240717,093300,278089205,3570,3570,3570,3570,0
|
|
20240717,093200,278089205,3570,3570,3570,3570,1269
|
|
20240717,093100,273558875,3570,3585,3600,3570,264
|
|
20240717,093000,272612390,3585,3585,3590,3585,519
|
|
20240717,092900,270750905,3590,3590,3590,3590,7
|
|
20240717,092800,270725775,3550,3615,3615,3550,3228
|
|
20240717,092700,259155410,3620,3620,3620,3615,12679
|
|
20240717,092600,213268980,3615,3580,3615,3580,9325
|
|
20240717,092500,179594035,3600,3600,3600,3600,2172
|
|
20240717,092400,171774835,3600,3575,3600,3575,8030
|
|
20240717,092300,142957720,3580,3560,3580,3560,1000
|
|
20240717,092200,139389065,3565,3560,3565,3550,858
|
|
20240717,092100,136340855,3550,3565,3565,3550,639
|
|
20240717,092000,134071200,3570,3570,3570,3570,161
|
|
20240717,091900,133496430,3570,3570,3570,3570,10
|
|
20240717,091800,133460730,3590,3575,3590,3575,592
|
|
20240717,091700,131344285,3595,3580,3595,3580,152
|
|
20240717,091600,130800080,3600,3590,3600,3585,456
|
|
20240717,091500,129163775,3600,3615,3615,3600,801
|
|
20240717,091400,126279905,3620,3605,3620,3605,7805
|
|
20240717,091300,98071955,3590,3595,3605,3590,5351
|
|
20240717,091200,78813895,3600,3580,3600,3580,6250
|
|
20240717,091100,56380345,3580,3580,3580,3580,150
|
|
20240717,091000,55843345,3580,3595,3600,3560,2771
|
|
20240717,090900,45921415,3600,3580,3605,3580,3586
|
|
20240717,090800,33037485,3580,3570,3580,3570,4402
|
|
20240717,090700,17282420,3570,3555,3570,3555,820
|
|
20240717,090600,14362400,3550,3550,3550,3550,114
|
|
20240717,090500,13957700,3550,3530,3550,3525,534
|
|
20240717,090400,12062240,3550,3550,3550,3550,1
|
|
20240717,090300,12058690,3525,3555,3555,3525,595
|
|
20240717,090200,9947445,3560,3560,3560,3560,1
|
|
20240717,090100,9943885,3575,3560,3575,3560,350
|
|
20240717,090000,8697470,3535,3540,3540,3535,2457
|