767 lines
36 KiB
CSV
767 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,214400,342757695,3210,3210,3210,3210,2082
|
|
20240716,214300,342757695,3210,3210,3210,3210,0
|
|
20240716,214200,342757695,3210,3210,3210,3210,0
|
|
20240716,214100,342757695,3210,3210,3210,3210,0
|
|
20240716,214000,342757695,3210,3210,3210,3210,0
|
|
20240716,213900,342757695,3210,3210,3210,3210,0
|
|
20240716,213800,342757695,3210,3210,3210,3210,0
|
|
20240716,213700,342757695,3210,3210,3210,3210,0
|
|
20240716,213600,342757695,3210,3210,3210,3210,0
|
|
20240716,213500,342757695,3210,3210,3210,3210,0
|
|
20240716,213400,342757695,3210,3210,3210,3210,0
|
|
20240716,213300,342757695,3210,3210,3210,3210,0
|
|
20240716,213200,342757695,3210,3210,3210,3210,0
|
|
20240716,213100,342757695,3210,3210,3210,3210,0
|
|
20240716,213000,342757695,3210,3210,3210,3210,0
|
|
20240716,212900,342757695,3210,3210,3210,3210,0
|
|
20240716,212800,342757695,3210,3210,3210,3210,0
|
|
20240716,212700,342757695,3210,3210,3210,3210,0
|
|
20240716,212600,342757695,3210,3210,3210,3210,0
|
|
20240716,212500,342757695,3210,3210,3210,3210,0
|
|
20240716,212400,342757695,3210,3210,3210,3210,0
|
|
20240716,212300,342757695,3210,3210,3210,3210,0
|
|
20240716,212200,342757695,3210,3210,3210,3210,0
|
|
20240716,212100,342757695,3210,3210,3210,3210,0
|
|
20240716,212000,342757695,3210,3210,3210,3210,0
|
|
20240716,211900,342757695,3210,3210,3210,3210,0
|
|
20240716,211800,342757695,3210,3210,3210,3210,0
|
|
20240716,211700,342757695,3210,3210,3210,3210,0
|
|
20240716,211600,342757695,3210,3210,3210,3210,0
|
|
20240716,211500,342757695,3210,3210,3210,3210,0
|
|
20240716,211400,342757695,3210,3210,3210,3210,2082
|
|
20240716,211300,342757695,3210,3210,3210,3210,0
|
|
20240716,211200,342757695,3210,3210,3210,3210,0
|
|
20240716,211100,342757695,3210,3210,3210,3210,0
|
|
20240716,211000,342757695,3210,3210,3210,3210,0
|
|
20240716,210900,342757695,3210,3210,3210,3210,0
|
|
20240716,210800,342757695,3210,3210,3210,3210,0
|
|
20240716,210700,342757695,3210,3210,3210,3210,0
|
|
20240716,210600,342757695,3210,3210,3210,3210,0
|
|
20240716,210500,342757695,3210,3210,3210,3210,0
|
|
20240716,210400,342757695,3210,3210,3210,3210,0
|
|
20240716,210300,342757695,3210,3210,3210,3210,0
|
|
20240716,210200,342757695,3210,3210,3210,3210,0
|
|
20240716,210100,342757695,3210,3210,3210,3210,0
|
|
20240716,210000,342757695,3210,3210,3210,3210,0
|
|
20240716,205900,342757695,3210,3210,3210,3210,0
|
|
20240716,205800,342757695,3210,3210,3210,3210,0
|
|
20240716,205700,342757695,3210,3210,3210,3210,0
|
|
20240716,205600,342757695,3210,3210,3210,3210,0
|
|
20240716,205500,342757695,3210,3210,3210,3210,0
|
|
20240716,205400,342757695,3210,3210,3210,3210,0
|
|
20240716,205300,342757695,3210,3210,3210,3210,0
|
|
20240716,205200,342757695,3210,3210,3210,3210,0
|
|
20240716,205100,342757695,3210,3210,3210,3210,0
|
|
20240716,205000,342757695,3210,3210,3210,3210,0
|
|
20240716,204900,342757695,3210,3210,3210,3210,0
|
|
20240716,204800,342757695,3210,3210,3210,3210,0
|
|
20240716,204700,342757695,3210,3210,3210,3210,0
|
|
20240716,204600,342757695,3210,3210,3210,3210,0
|
|
20240716,204500,342757695,3210,3210,3210,3210,0
|
|
20240716,204400,342757695,3210,3210,3210,3210,2082
|
|
20240716,204300,342757695,3210,3210,3210,3210,0
|
|
20240716,204200,342757695,3210,3210,3210,3210,0
|
|
20240716,204100,342757695,3210,3210,3210,3210,0
|
|
20240716,204000,342757695,3210,3210,3210,3210,0
|
|
20240716,203900,342757695,3210,3210,3210,3210,0
|
|
20240716,203800,342757695,3210,3210,3210,3210,0
|
|
20240716,203700,342757695,3210,3210,3210,3210,0
|
|
20240716,203600,342757695,3210,3210,3210,3210,0
|
|
20240716,203500,342757695,3210,3210,3210,3210,0
|
|
20240716,203400,342757695,3210,3210,3210,3210,0
|
|
20240716,203300,342757695,3210,3210,3210,3210,0
|
|
20240716,203200,342757695,3210,3210,3210,3210,0
|
|
20240716,203100,342757695,3210,3210,3210,3210,0
|
|
20240716,203000,342757695,3210,3210,3210,3210,0
|
|
20240716,202900,342757695,3210,3210,3210,3210,0
|
|
20240716,202800,342757695,3210,3210,3210,3210,0
|
|
20240716,202700,342757695,3210,3210,3210,3210,0
|
|
20240716,202600,342757695,3210,3210,3210,3210,0
|
|
20240716,202500,342757695,3210,3210,3210,3210,0
|
|
20240716,202400,342757695,3210,3210,3210,3210,0
|
|
20240716,202300,342757695,3210,3210,3210,3210,0
|
|
20240716,202200,342757695,3210,3210,3210,3210,0
|
|
20240716,202100,342757695,3210,3210,3210,3210,0
|
|
20240716,202000,342757695,3210,3210,3210,3210,0
|
|
20240716,201900,342757695,3210,3210,3210,3210,0
|
|
20240716,201800,342757695,3210,3210,3210,3210,0
|
|
20240716,201700,342757695,3210,3210,3210,3210,0
|
|
20240716,201600,342757695,3210,3210,3210,3210,0
|
|
20240716,201500,342757695,3210,3210,3210,3210,0
|
|
20240716,201400,342757695,3210,3210,3210,3210,2082
|
|
20240716,201300,342757695,3210,3210,3210,3210,0
|
|
20240716,201200,342757695,3210,3210,3210,3210,0
|
|
20240716,201100,342757695,3210,3210,3210,3210,0
|
|
20240716,201000,342757695,3210,3210,3210,3210,0
|
|
20240716,200900,342757695,3210,3210,3210,3210,0
|
|
20240716,200800,342757695,3210,3210,3210,3210,0
|
|
20240716,200700,342757695,3210,3210,3210,3210,0
|
|
20240716,200600,342757695,3210,3210,3210,3210,0
|
|
20240716,200500,342757695,3210,3210,3210,3210,0
|
|
20240716,200400,342757695,3210,3210,3210,3210,0
|
|
20240716,200300,342757695,3210,3210,3210,3210,0
|
|
20240716,200200,342757695,3210,3210,3210,3210,0
|
|
20240716,200100,342757695,3210,3210,3210,3210,0
|
|
20240716,200000,342757695,3210,3210,3210,3210,0
|
|
20240716,195900,342757695,3210,3210,3210,3210,0
|
|
20240716,195800,342757695,3210,3210,3210,3210,0
|
|
20240716,195700,342757695,3210,3210,3210,3210,0
|
|
20240716,195600,342757695,3210,3210,3210,3210,0
|
|
20240716,195500,342757695,3210,3210,3210,3210,0
|
|
20240716,195400,342757695,3210,3210,3210,3210,0
|
|
20240716,195300,342757695,3210,3210,3210,3210,0
|
|
20240716,195200,342757695,3210,3210,3210,3210,0
|
|
20240716,195100,342757695,3210,3210,3210,3210,0
|
|
20240716,195000,342757695,3210,3210,3210,3210,0
|
|
20240716,194900,342757695,3210,3210,3210,3210,0
|
|
20240716,194800,342757695,3210,3210,3210,3210,0
|
|
20240716,194700,342757695,3210,3210,3210,3210,0
|
|
20240716,194600,342757695,3210,3210,3210,3210,0
|
|
20240716,194500,342757695,3210,3210,3210,3210,0
|
|
20240716,194400,342757695,3210,3210,3210,3210,2082
|
|
20240716,194300,342757695,3210,3210,3210,3210,0
|
|
20240716,194200,342757695,3210,3210,3210,3210,0
|
|
20240716,194100,342757695,3210,3210,3210,3210,0
|
|
20240716,194000,342757695,3210,3210,3210,3210,0
|
|
20240716,193900,342757695,3210,3210,3210,3210,0
|
|
20240716,193800,342757695,3210,3210,3210,3210,0
|
|
20240716,193700,342757695,3210,3210,3210,3210,0
|
|
20240716,193600,342757695,3210,3210,3210,3210,0
|
|
20240716,193500,342757695,3210,3210,3210,3210,0
|
|
20240716,193400,342757695,3210,3210,3210,3210,0
|
|
20240716,193300,342757695,3210,3210,3210,3210,0
|
|
20240716,193200,342757695,3210,3210,3210,3210,0
|
|
20240716,193100,342757695,3210,3210,3210,3210,0
|
|
20240716,193000,342757695,3210,3210,3210,3210,0
|
|
20240716,192900,342757695,3210,3210,3210,3210,0
|
|
20240716,192800,342757695,3210,3210,3210,3210,0
|
|
20240716,192700,342757695,3210,3210,3210,3210,0
|
|
20240716,192600,342757695,3210,3210,3210,3210,0
|
|
20240716,192500,342757695,3210,3210,3210,3210,0
|
|
20240716,192400,342757695,3210,3210,3210,3210,0
|
|
20240716,192300,342757695,3210,3210,3210,3210,0
|
|
20240716,192200,342757695,3210,3210,3210,3210,0
|
|
20240716,192100,342757695,3210,3210,3210,3210,0
|
|
20240716,192000,342757695,3210,3210,3210,3210,0
|
|
20240716,191900,342757695,3210,3210,3210,3210,0
|
|
20240716,191800,342757695,3210,3210,3210,3210,0
|
|
20240716,191700,342757695,3210,3210,3210,3210,0
|
|
20240716,191600,342757695,3210,3210,3210,3210,0
|
|
20240716,191500,342757695,3210,3210,3210,3210,0
|
|
20240716,191400,342757695,3210,3210,3210,3210,2082
|
|
20240716,191300,342757695,3210,3210,3210,3210,0
|
|
20240716,191200,342757695,3210,3210,3210,3210,0
|
|
20240716,191100,342757695,3210,3210,3210,3210,0
|
|
20240716,191000,342757695,3210,3210,3210,3210,0
|
|
20240716,190900,342757695,3210,3210,3210,3210,0
|
|
20240716,190800,342757695,3210,3210,3210,3210,0
|
|
20240716,190700,342757695,3210,3210,3210,3210,0
|
|
20240716,190600,342757695,3210,3210,3210,3210,0
|
|
20240716,190500,342757695,3210,3210,3210,3210,0
|
|
20240716,190400,342757695,3210,3210,3210,3210,0
|
|
20240716,190300,342757695,3210,3210,3210,3210,0
|
|
20240716,190200,342757695,3210,3210,3210,3210,0
|
|
20240716,190100,342757695,3210,3210,3210,3210,0
|
|
20240716,190000,342757695,3210,3210,3210,3210,0
|
|
20240716,185900,342757695,3210,3210,3210,3210,0
|
|
20240716,185800,342757695,3210,3210,3210,3210,0
|
|
20240716,185700,342757695,3210,3210,3210,3210,0
|
|
20240716,185600,342757695,3210,3210,3210,3210,0
|
|
20240716,185500,342757695,3210,3210,3210,3210,0
|
|
20240716,185400,342757695,3210,3210,3210,3210,0
|
|
20240716,185300,342757695,3210,3210,3210,3210,0
|
|
20240716,185200,342757695,3210,3210,3210,3210,0
|
|
20240716,185100,342757695,3210,3210,3210,3210,0
|
|
20240716,185000,342757695,3210,3210,3210,3210,0
|
|
20240716,184900,342757695,3210,3210,3210,3210,0
|
|
20240716,184800,342757695,3210,3210,3210,3210,0
|
|
20240716,184700,342757695,3210,3210,3210,3210,0
|
|
20240716,184600,342757695,3210,3210,3210,3210,0
|
|
20240716,184500,342757695,3210,3210,3210,3210,0
|
|
20240716,184400,342757695,3210,3210,3210,3210,2082
|
|
20240716,184300,342757695,3210,3210,3210,3210,0
|
|
20240716,184200,342757695,3210,3210,3210,3210,0
|
|
20240716,184100,342757695,3210,3210,3210,3210,0
|
|
20240716,184000,342757695,3210,3210,3210,3210,0
|
|
20240716,183900,342757695,3210,3210,3210,3210,0
|
|
20240716,183800,342757695,3210,3210,3210,3210,0
|
|
20240716,183700,342757695,3210,3210,3210,3210,0
|
|
20240716,183600,342757695,3210,3210,3210,3210,0
|
|
20240716,183500,342757695,3210,3210,3210,3210,0
|
|
20240716,183400,342757695,3210,3210,3210,3210,0
|
|
20240716,183300,342757695,3210,3210,3210,3210,0
|
|
20240716,183200,342757695,3210,3210,3210,3210,0
|
|
20240716,183100,342757695,3210,3210,3210,3210,0
|
|
20240716,183000,342757695,3210,3210,3210,3210,0
|
|
20240716,182900,342757695,3210,3210,3210,3210,0
|
|
20240716,182800,342757695,3210,3210,3210,3210,0
|
|
20240716,182700,342757695,3210,3210,3210,3210,0
|
|
20240716,182600,342757695,3210,3210,3210,3210,0
|
|
20240716,182500,342757695,3210,3210,3210,3210,0
|
|
20240716,182400,342757695,3210,3210,3210,3210,0
|
|
20240716,182300,342757695,3210,3210,3210,3210,0
|
|
20240716,182200,342757695,3210,3210,3210,3210,0
|
|
20240716,182100,342757695,3210,3210,3210,3210,0
|
|
20240716,182000,342757695,3210,3210,3210,3210,0
|
|
20240716,181900,342757695,3210,3210,3210,3210,0
|
|
20240716,181800,342757695,3210,3210,3210,3210,0
|
|
20240716,181700,342757695,3210,3210,3210,3210,0
|
|
20240716,181600,342757695,3210,3210,3210,3210,0
|
|
20240716,181500,342757695,3210,3210,3210,3210,0
|
|
20240716,181400,342757695,3210,3210,3210,3210,2082
|
|
20240716,181300,342757695,3210,3210,3210,3210,0
|
|
20240716,181200,342757695,3210,3210,3210,3210,0
|
|
20240716,181100,342757695,3210,3210,3210,3210,0
|
|
20240716,181000,342757695,3210,3210,3210,3210,0
|
|
20240716,180900,342757695,3210,3210,3210,3210,0
|
|
20240716,180800,342757695,3210,3210,3210,3210,0
|
|
20240716,180700,342757695,3210,3210,3210,3210,0
|
|
20240716,180600,342757695,3210,3210,3210,3210,0
|
|
20240716,180500,342757695,3210,3210,3210,3210,0
|
|
20240716,180400,342757695,3210,3210,3210,3210,0
|
|
20240716,180300,342757695,3210,3210,3210,3210,0
|
|
20240716,180200,342757695,3210,3210,3210,3210,0
|
|
20240716,180100,342757695,3210,3210,3210,3210,0
|
|
20240716,180000,342757695,3210,3210,3210,3210,0
|
|
20240716,175900,342757695,3210,3210,3210,3210,0
|
|
20240716,175800,342757695,3210,3210,3210,3210,0
|
|
20240716,175700,342757695,3210,3210,3210,3210,0
|
|
20240716,175600,342757695,3210,3210,3210,3210,0
|
|
20240716,175500,342757695,3210,3210,3210,3210,0
|
|
20240716,175400,342757695,3210,3210,3210,3210,0
|
|
20240716,175300,342757695,3210,3210,3210,3210,0
|
|
20240716,175200,342757695,3210,3210,3210,3210,0
|
|
20240716,175100,342757695,3210,3210,3210,3210,0
|
|
20240716,175000,342757695,3210,3210,3210,3210,0
|
|
20240716,174900,342757695,3210,3210,3210,3210,0
|
|
20240716,174800,342757695,3210,3210,3210,3210,0
|
|
20240716,174700,342757695,3210,3210,3210,3210,0
|
|
20240716,174600,342757695,3210,3210,3210,3210,0
|
|
20240716,174500,342757695,3210,3210,3210,3210,0
|
|
20240716,174400,342757695,3210,3210,3210,3210,2082
|
|
20240716,174300,342757695,3210,3210,3210,3210,0
|
|
20240716,174200,342757695,3210,3210,3210,3210,0
|
|
20240716,174100,342757695,3210,3210,3210,3210,0
|
|
20240716,174000,342757695,3210,3210,3210,3210,0
|
|
20240716,173900,342757695,3210,3210,3210,3210,0
|
|
20240716,173800,342757695,3210,3210,3210,3210,0
|
|
20240716,173700,342757695,3210,3210,3210,3210,0
|
|
20240716,173600,342757695,3210,3210,3210,3210,0
|
|
20240716,173500,342757695,3210,3210,3210,3210,0
|
|
20240716,173400,342757695,3210,3210,3210,3210,0
|
|
20240716,173300,342757695,3210,3210,3210,3210,0
|
|
20240716,173200,342757695,3210,3210,3210,3210,0
|
|
20240716,173100,342757695,3210,3210,3210,3210,0
|
|
20240716,173000,342757695,3210,3210,3210,3210,0
|
|
20240716,172900,342757695,3210,3210,3210,3210,0
|
|
20240716,172800,342757695,3210,3210,3210,3210,0
|
|
20240716,172700,342757695,3210,3210,3210,3210,0
|
|
20240716,172600,342757695,3210,3210,3210,3210,0
|
|
20240716,172500,342757695,3210,3210,3210,3210,0
|
|
20240716,172400,342757695,3210,3210,3210,3210,0
|
|
20240716,172300,342757695,3210,3210,3210,3210,0
|
|
20240716,172200,342757695,3210,3210,3210,3210,0
|
|
20240716,172100,342757695,3210,3210,3210,3210,0
|
|
20240716,172000,342757695,3210,3210,3210,3210,0
|
|
20240716,171900,342757695,3210,3210,3210,3210,0
|
|
20240716,171800,342757695,3210,3210,3210,3210,0
|
|
20240716,171700,342757695,3210,3210,3210,3210,0
|
|
20240716,171600,342757695,3210,3210,3210,3210,0
|
|
20240716,171500,342757695,3210,3210,3210,3210,0
|
|
20240716,171400,342757695,3210,3210,3210,3210,2082
|
|
20240716,171300,342757695,3210,3210,3210,3210,0
|
|
20240716,171200,342757695,3210,3210,3210,3210,0
|
|
20240716,171100,342757695,3210,3210,3210,3210,0
|
|
20240716,171000,342757695,3210,3210,3210,3210,0
|
|
20240716,170900,342757695,3210,3210,3210,3210,0
|
|
20240716,170800,342757695,3210,3210,3210,3210,0
|
|
20240716,170700,342757695,3210,3210,3210,3210,0
|
|
20240716,170600,342757695,3210,3210,3210,3210,0
|
|
20240716,170500,342757695,3210,3210,3210,3210,0
|
|
20240716,170400,342757695,3210,3210,3210,3210,0
|
|
20240716,170300,342757695,3210,3210,3210,3210,0
|
|
20240716,170200,342757695,3210,3210,3210,3210,0
|
|
20240716,170100,342757695,3210,3210,3210,3210,0
|
|
20240716,170000,342757695,3210,3210,3210,3210,0
|
|
20240716,165900,342757695,3210,3210,3210,3210,0
|
|
20240716,165800,342757695,3210,3210,3210,3210,0
|
|
20240716,165700,342757695,3210,3210,3210,3210,0
|
|
20240716,165600,342757695,3210,3210,3210,3210,0
|
|
20240716,165500,342757695,3210,3210,3210,3210,0
|
|
20240716,165400,342757695,3210,3210,3210,3210,0
|
|
20240716,165300,342757695,3210,3210,3210,3210,0
|
|
20240716,165200,342757695,3210,3210,3210,3210,0
|
|
20240716,165100,342757695,3210,3210,3210,3210,0
|
|
20240716,165000,342757695,3210,3210,3210,3210,0
|
|
20240716,164900,342757695,3210,3210,3210,3210,0
|
|
20240716,164800,342757695,3210,3210,3210,3210,0
|
|
20240716,164700,342757695,3210,3210,3210,3210,0
|
|
20240716,164600,342757695,3210,3210,3210,3210,0
|
|
20240716,164500,342757695,3210,3210,3210,3210,0
|
|
20240716,164400,342757695,3210,3210,3210,3210,2082
|
|
20240716,164300,342757695,3210,3210,3210,3210,0
|
|
20240716,164200,342757695,3210,3210,3210,3210,0
|
|
20240716,164100,342757695,3210,3210,3210,3210,0
|
|
20240716,164000,342757695,3210,3210,3210,3210,0
|
|
20240716,163900,342757695,3210,3210,3210,3210,0
|
|
20240716,163800,342757695,3210,3210,3210,3210,0
|
|
20240716,163700,342757695,3210,3210,3210,3210,0
|
|
20240716,163600,342757695,3210,3210,3210,3210,0
|
|
20240716,163500,342757695,3210,3210,3210,3210,0
|
|
20240716,163400,342757695,3210,3210,3210,3210,0
|
|
20240716,163300,342757695,3210,3210,3210,3210,0
|
|
20240716,163200,342757695,3210,3210,3210,3210,0
|
|
20240716,163100,342757695,3210,3210,3210,3210,0
|
|
20240716,163000,342757695,3210,3210,3210,3210,0
|
|
20240716,162900,342757695,3210,3210,3210,3210,0
|
|
20240716,162800,342757695,3210,3210,3210,3210,0
|
|
20240716,162700,342757695,3210,3210,3210,3210,0
|
|
20240716,162600,342757695,3210,3210,3210,3210,0
|
|
20240716,162500,342757695,3210,3210,3210,3210,0
|
|
20240716,162400,342757695,3210,3210,3210,3210,0
|
|
20240716,162300,342757695,3210,3210,3210,3210,0
|
|
20240716,162200,342757695,3210,3210,3210,3210,0
|
|
20240716,162100,342757695,3210,3210,3210,3210,0
|
|
20240716,162000,342757695,3210,3210,3210,3210,0
|
|
20240716,161900,342757695,3210,3210,3210,3210,0
|
|
20240716,161800,342757695,3210,3210,3210,3210,0
|
|
20240716,161700,342757695,3210,3210,3210,3210,0
|
|
20240716,161600,342757695,3210,3210,3210,3210,0
|
|
20240716,161500,342757695,3210,3210,3210,3210,0
|
|
20240716,161400,342757695,3210,3210,3210,3210,2082
|
|
20240716,161300,342757695,3210,3210,3210,3210,0
|
|
20240716,161200,342757695,3210,3210,3210,3210,0
|
|
20240716,161100,342757695,3210,3210,3210,3210,0
|
|
20240716,161000,342757695,3210,3210,3210,3210,0
|
|
20240716,160900,342757695,3210,3210,3210,3210,0
|
|
20240716,160800,342757695,3210,3210,3210,3210,0
|
|
20240716,160700,342757695,3210,3210,3210,3210,0
|
|
20240716,160600,342757695,3210,3210,3210,3210,0
|
|
20240716,160500,342757695,3210,3210,3210,3210,0
|
|
20240716,160400,342757695,3210,3210,3210,3210,0
|
|
20240716,160300,342757695,3210,3210,3210,3210,0
|
|
20240716,160200,342757695,3210,3210,3210,3210,0
|
|
20240716,160100,342757695,3210,3210,3210,3210,0
|
|
20240716,160000,342757695,3210,3210,3210,3210,0
|
|
20240716,155900,342757695,3210,3210,3210,3210,0
|
|
20240716,155800,342757695,3210,3210,3210,3210,0
|
|
20240716,155700,342757695,3210,3210,3210,3210,0
|
|
20240716,155600,342757695,3210,3210,3210,3210,0
|
|
20240716,155500,342757695,3210,3210,3210,3210,0
|
|
20240716,155400,342757695,3210,3210,3210,3210,0
|
|
20240716,155300,342757695,3210,3210,3210,3210,0
|
|
20240716,155200,342757695,3210,3210,3210,3210,0
|
|
20240716,155100,342757695,3210,3210,3210,3210,0
|
|
20240716,155000,342757695,3210,3210,3210,3210,0
|
|
20240716,154900,342757695,3210,3210,3210,3210,0
|
|
20240716,154800,342757695,3210,3210,3210,3210,0
|
|
20240716,154700,342757695,3210,3210,3210,3210,0
|
|
20240716,154600,342757695,3210,3210,3210,3210,0
|
|
20240716,154500,342757695,3210,3210,3210,3210,0
|
|
20240716,154400,342757695,3210,3210,3210,3210,2082
|
|
20240716,154300,342757695,3210,3210,3210,3210,0
|
|
20240716,154200,342757695,3210,3210,3210,3210,0
|
|
20240716,154100,342757695,3210,3210,3210,3210,0
|
|
20240716,154000,342757695,3210,3210,3210,3210,0
|
|
20240716,153900,342757695,3210,3210,3210,3210,0
|
|
20240716,153800,342757695,3210,3210,3210,3210,0
|
|
20240716,153700,342757695,3210,3210,3210,3210,0
|
|
20240716,153600,342757695,3210,3210,3210,3210,0
|
|
20240716,153500,342757695,3210,3210,3210,3210,0
|
|
20240716,153400,342757695,3210,3210,3210,3210,0
|
|
20240716,153300,342757695,3210,3210,3210,3210,0
|
|
20240716,153200,342757695,3210,3210,3210,3210,0
|
|
20240716,153100,342757695,3210,3210,3210,3210,0
|
|
20240716,153000,342757695,3210,3210,3210,3210,2082
|
|
20240716,152900,336074475,3200,3200,3200,3200,0
|
|
20240716,152800,336074475,3200,3200,3200,3200,0
|
|
20240716,152700,336074475,3200,3200,3200,3200,0
|
|
20240716,152600,336074475,3200,3200,3200,3200,0
|
|
20240716,152500,336074475,3200,3200,3200,3200,0
|
|
20240716,152400,336074475,3200,3200,3200,3200,0
|
|
20240716,152300,336074475,3200,3200,3200,3200,0
|
|
20240716,152200,336074475,3200,3200,3200,3200,0
|
|
20240716,152100,336074475,3200,3200,3200,3200,0
|
|
20240716,152000,336074475,3200,3200,3200,3200,0
|
|
20240716,151900,336074475,3200,3200,3200,3200,42
|
|
20240716,151800,335940075,3195,3195,3195,3195,100
|
|
20240716,151700,335620575,3200,3200,3200,3200,0
|
|
20240716,151600,335620575,3200,3200,3200,3200,1
|
|
20240716,151500,335617375,3190,3190,3190,3190,285
|
|
20240716,151400,334708225,3190,3190,3190,3190,168
|
|
20240716,151300,334172305,3195,3195,3195,3195,84
|
|
20240716,151200,333903925,3195,3195,3195,3195,327
|
|
20240716,151100,332859160,3200,3200,3200,3200,197
|
|
20240716,151000,332228760,3205,3205,3205,3205,1
|
|
20240716,150900,332225555,3205,3205,3205,3205,0
|
|
20240716,150800,332225555,3205,3205,3205,3205,1
|
|
20240716,150700,332222350,3200,3200,3200,3200,38
|
|
20240716,150600,332100750,3205,3205,3205,3205,14
|
|
20240716,150500,332055880,3205,3205,3205,3205,1
|
|
20240716,150400,332052675,3195,3200,3200,3195,100
|
|
20240716,150300,331733150,3205,3205,3205,3205,1
|
|
20240716,150200,331729945,3205,3205,3205,3205,0
|
|
20240716,150100,331729945,3205,3205,3205,3205,0
|
|
20240716,150000,331729945,3205,3205,3205,3205,1
|
|
20240716,145900,331726740,3205,3205,3205,3205,33
|
|
20240716,145800,331620975,3200,3200,3200,3200,0
|
|
20240716,145700,331620975,3200,3200,3200,3200,8
|
|
20240716,145600,331595375,3200,3200,3200,3200,7
|
|
20240716,145500,331572975,3200,3200,3200,3200,350
|
|
20240716,145400,330452975,3205,3205,3205,3205,1
|
|
20240716,145300,330449770,3200,3200,3200,3200,0
|
|
20240716,145200,330449770,3200,3200,3200,3200,0
|
|
20240716,145100,330449770,3200,3200,3200,3200,0
|
|
20240716,145000,330449770,3200,3200,3200,3200,0
|
|
20240716,144900,330449770,3200,3200,3200,3200,10
|
|
20240716,144800,330417770,3205,3200,3205,3200,101
|
|
20240716,144700,330094565,3205,3205,3205,3205,0
|
|
20240716,144600,330094565,3205,3205,3205,3205,0
|
|
20240716,144500,330094565,3205,3205,3205,3205,0
|
|
20240716,144400,330094565,3205,3205,3205,3205,0
|
|
20240716,144300,330094565,3205,3205,3205,3205,0
|
|
20240716,144200,330094565,3205,3205,3205,3205,100
|
|
20240716,144100,329774065,3205,3205,3205,3205,100
|
|
20240716,144000,329453565,3205,3205,3205,3205,0
|
|
20240716,143900,329453565,3205,3205,3205,3205,0
|
|
20240716,143800,329453565,3205,3205,3205,3205,0
|
|
20240716,143700,329453565,3205,3205,3205,3205,1
|
|
20240716,143600,329450360,3205,3205,3205,3205,2
|
|
20240716,143500,329443950,3205,3205,3205,3205,1
|
|
20240716,143400,329440745,3205,3205,3205,3205,0
|
|
20240716,143300,329440745,3205,3200,3205,3200,220
|
|
20240716,143200,328736300,3205,3205,3205,3205,200
|
|
20240716,143100,328095300,3205,3200,3205,3185,198
|
|
20240716,143000,327462220,3205,3205,3205,3205,0
|
|
20240716,142900,327462220,3205,3205,3205,3205,0
|
|
20240716,142800,327462220,3205,3200,3205,3200,300
|
|
20240716,142700,326501465,3200,3195,3200,3195,200
|
|
20240716,142600,325862180,3185,3185,3185,3185,71
|
|
20240716,142500,325636045,3195,3195,3195,3195,0
|
|
20240716,142400,325636045,3195,3195,3195,3195,0
|
|
20240716,142300,325636045,3195,3195,3195,3195,56
|
|
20240716,142200,325457125,3195,3195,3195,3195,0
|
|
20240716,142100,325457125,3195,3195,3195,3195,1
|
|
20240716,142000,325453930,3185,3190,3190,3185,300
|
|
20240716,141900,324497115,3195,3195,3195,3195,0
|
|
20240716,141800,324497115,3195,3195,3195,3195,100
|
|
20240716,141700,324177615,3200,3195,3200,3195,2000
|
|
20240716,141600,317787570,3195,3195,3195,3195,4
|
|
20240716,141500,317774790,3195,3195,3195,3195,5
|
|
20240716,141400,317758815,3195,3195,3195,3195,100
|
|
20240716,141300,317439315,3195,3195,3195,3195,0
|
|
20240716,141200,317439315,3195,3195,3195,3195,0
|
|
20240716,141100,317439315,3195,3195,3195,3195,20
|
|
20240716,141000,317375415,3195,3195,3195,3195,10
|
|
20240716,140900,317343465,3195,3195,3195,3195,0
|
|
20240716,140800,317343465,3195,3195,3195,3195,1
|
|
20240716,140700,317340270,3190,3190,3190,3190,0
|
|
20240716,140600,317340270,3190,3190,3190,3190,100
|
|
20240716,140500,317021270,3185,3185,3185,3185,0
|
|
20240716,140400,317021270,3185,3185,3185,3185,52
|
|
20240716,140300,316855650,3195,3185,3195,3185,2257
|
|
20240716,140200,309666905,3185,3190,3190,3185,1816
|
|
20240716,140100,303877335,3190,3190,3190,3190,0
|
|
20240716,140000,303877335,3190,3190,3190,3190,100
|
|
20240716,135900,303558335,3195,3195,3195,3195,0
|
|
20240716,135800,303558335,3195,3195,3195,3195,200
|
|
20240716,135700,302919335,3195,3195,3195,3195,294
|
|
20240716,135600,301980005,3195,3195,3195,3195,0
|
|
20240716,135500,301980005,3195,3195,3195,3195,100
|
|
20240716,135400,301660505,3200,3200,3200,3200,7
|
|
20240716,135300,301638105,3200,3200,3200,3200,1000
|
|
20240716,135200,298438105,3195,3195,3195,3195,11
|
|
20240716,135100,298402960,3190,3195,3195,3190,108
|
|
20240716,135000,298058425,3195,3195,3195,3195,53
|
|
20240716,134900,297889090,3195,3195,3195,3195,100
|
|
20240716,134800,297569590,3200,3200,3200,3195,32
|
|
20240716,134700,297467195,3195,3195,3195,3195,1574
|
|
20240716,134600,292438265,3195,3195,3195,3195,0
|
|
20240716,134500,292438265,3195,3195,3195,3195,1
|
|
20240716,134400,292435070,3200,3200,3200,3200,0
|
|
20240716,134300,292435070,3200,3200,3200,3200,7
|
|
20240716,134200,292412670,3205,3205,3205,3205,5
|
|
20240716,134100,292396645,3205,3205,3205,3205,1
|
|
20240716,134000,292393440,3195,3195,3195,3195,0
|
|
20240716,133900,292393440,3195,3195,3195,3195,0
|
|
20240716,133800,292393440,3195,3195,3195,3195,22
|
|
20240716,133700,292323150,3205,3205,3205,3205,1
|
|
20240716,133600,292319945,3205,3205,3205,3205,0
|
|
20240716,133500,292319945,3205,3205,3205,3205,1
|
|
20240716,133400,292316740,3200,3200,3200,3200,0
|
|
20240716,133300,292316740,3200,3200,3200,3200,0
|
|
20240716,133200,292316740,3200,3200,3200,3200,0
|
|
20240716,133100,292316740,3200,3200,3200,3200,0
|
|
20240716,133000,292316740,3200,3200,3200,3200,0
|
|
20240716,132900,292316740,3200,3205,3205,3200,1971
|
|
20240716,132800,286008040,3205,3205,3205,3205,20
|
|
20240716,132700,285943940,3205,3205,3205,3205,0
|
|
20240716,132600,285943940,3205,3205,3205,3205,0
|
|
20240716,132500,285943940,3205,3205,3205,3205,1
|
|
20240716,132400,285940735,3200,3200,3200,3200,449
|
|
20240716,132300,284503935,3205,3205,3205,3205,0
|
|
20240716,132200,284503935,3205,3205,3205,3205,0
|
|
20240716,132100,284503935,3205,3205,3205,3205,0
|
|
20240716,132000,284503935,3205,3205,3205,3205,10
|
|
20240716,131900,284471885,3205,3205,3205,3205,23
|
|
20240716,131800,284398170,3205,3205,3205,3205,0
|
|
20240716,131700,284398170,3205,3205,3205,3205,0
|
|
20240716,131600,284398170,3205,3205,3205,3205,0
|
|
20240716,131500,284398170,3205,3205,3205,3205,0
|
|
20240716,131400,284398170,3205,3205,3205,3205,0
|
|
20240716,131300,284398170,3205,3205,3205,3205,3
|
|
20240716,131200,284388555,3205,3205,3205,3205,1
|
|
20240716,131100,284385350,3200,3200,3200,3200,0
|
|
20240716,131000,284385350,3200,3200,3200,3200,1
|
|
20240716,130900,284382150,3205,3205,3205,3205,50
|
|
20240716,130800,284221900,3205,3205,3205,3205,2
|
|
20240716,130700,284215490,3210,3210,3210,3210,0
|
|
20240716,130600,284215490,3210,3210,3210,3210,0
|
|
20240716,130500,284215490,3210,3210,3210,3210,0
|
|
20240716,130400,284215490,3210,3210,3210,3210,1
|
|
20240716,130300,284212280,3210,3210,3210,3210,0
|
|
20240716,130200,284212280,3210,3210,3210,3210,15
|
|
20240716,130100,284164130,3210,3210,3210,3210,62
|
|
20240716,130000,283965110,3210,3210,3210,3210,0
|
|
20240716,125900,283965110,3210,3210,3210,3210,0
|
|
20240716,125800,283965110,3210,3210,3210,3210,0
|
|
20240716,125700,283965110,3210,3210,3210,3210,12
|
|
20240716,125600,283926590,3210,3200,3210,3200,1351
|
|
20240716,125500,279598440,3200,3200,3200,3200,11
|
|
20240716,125400,279563240,3200,3200,3200,3200,400
|
|
20240716,125300,278283240,3195,3195,3195,3195,0
|
|
20240716,125200,278283240,3195,3195,3195,3195,92
|
|
20240716,125100,277989300,3195,3195,3195,3195,501
|
|
20240716,125000,276388605,3190,3190,3190,3190,0
|
|
20240716,124900,276388605,3190,3190,3190,3190,0
|
|
20240716,124800,276388605,3190,3190,3195,3190,280
|
|
20240716,124700,275495355,3190,3190,3190,3190,0
|
|
20240716,124600,275495355,3190,3190,3190,3190,0
|
|
20240716,124500,275495355,3190,3190,3190,3190,186
|
|
20240716,124400,274902015,3195,3195,3195,3195,5
|
|
20240716,124300,274886040,3190,3190,3190,3190,4
|
|
20240716,124200,274873280,3195,3195,3195,3195,5
|
|
20240716,124100,274857305,3195,3195,3195,3195,2
|
|
20240716,124000,274850915,3195,3200,3200,3195,18
|
|
20240716,123900,274793400,3190,3195,3195,3190,2568
|
|
20240716,123800,266590460,3195,3195,3195,3195,0
|
|
20240716,123700,266590460,3195,3190,3195,3190,30
|
|
20240716,123600,266494615,3195,3195,3195,3195,1
|
|
20240716,123500,266491420,3185,3190,3190,3185,1409
|
|
20240716,123400,261999885,3190,3195,3195,3190,38
|
|
20240716,123300,261878660,3195,3195,3195,3195,0
|
|
20240716,123200,261878660,3195,3195,3195,3195,33
|
|
20240716,123100,261773225,3195,3195,3195,3195,0
|
|
20240716,123000,261773225,3195,3195,3195,3195,0
|
|
20240716,122900,261773225,3195,3195,3195,3195,100
|
|
20240716,122800,261453725,3195,3195,3195,3195,0
|
|
20240716,122700,261453725,3195,3210,3210,3190,10800
|
|
20240716,122600,226961885,3210,3210,3210,3210,0
|
|
20240716,122500,226961885,3210,3210,3210,3210,150
|
|
20240716,122400,226480385,3210,3215,3215,3210,50
|
|
20240716,122300,226319770,3220,3220,3220,3220,0
|
|
20240716,122200,226319770,3220,3220,3220,3220,0
|
|
20240716,122100,226319770,3220,3220,3220,3220,63
|
|
20240716,122000,226116910,3220,3220,3220,3220,0
|
|
20240716,121900,226116910,3220,3220,3220,3220,0
|
|
20240716,121800,226116910,3220,3220,3220,3220,1
|
|
20240716,121700,226113690,3220,3220,3220,3220,0
|
|
20240716,121600,226113690,3220,3220,3220,3220,3
|
|
20240716,121500,226104030,3225,3225,3225,3225,0
|
|
20240716,121400,226104030,3225,3225,3225,3225,0
|
|
20240716,121300,226104030,3225,3225,3225,3225,0
|
|
20240716,121200,226104030,3225,3225,3225,3225,0
|
|
20240716,121100,226104030,3225,3225,3225,3225,1
|
|
20240716,121000,226100805,3220,3220,3220,3220,2
|
|
20240716,120900,226094365,3220,3220,3220,3220,10
|
|
20240716,120800,226062165,3220,3220,3220,3220,0
|
|
20240716,120700,226062165,3220,3220,3220,3220,0
|
|
20240716,120600,226062165,3220,3220,3220,3220,0
|
|
20240716,120500,226062165,3220,3220,3220,3220,1
|
|
20240716,120400,226058945,3225,3225,3225,3225,1
|
|
20240716,120300,226055720,3225,3225,3225,3225,1
|
|
20240716,120200,226052495,3220,3220,3220,3220,0
|
|
20240716,120100,226052495,3220,3220,3220,3220,0
|
|
20240716,120000,226052495,3220,3220,3220,3220,0
|
|
20240716,115900,226052495,3220,3220,3220,3220,0
|
|
20240716,115800,226052495,3220,3220,3220,3220,523
|
|
20240716,115700,224368435,3220,3220,3220,3220,0
|
|
20240716,115600,224368435,3220,3230,3230,3220,8
|
|
20240716,115500,224342625,3220,3220,3220,3220,0
|
|
20240716,115400,224342625,3220,3220,3220,3220,281
|
|
20240716,115300,223437805,3225,3225,3225,3225,0
|
|
20240716,115200,223437805,3225,3225,3225,3225,0
|
|
20240716,115100,223437805,3225,3225,3225,3225,441
|
|
20240716,115000,222015580,3230,3230,3230,3230,8
|
|
20240716,114900,221989740,3230,3230,3230,3230,6
|
|
20240716,114800,221970360,3240,3240,3240,3240,50
|
|
20240716,114700,221808360,3240,3240,3240,3240,51
|
|
20240716,114600,221643120,3225,3240,3240,3225,57
|
|
20240716,114500,221458530,3230,3225,3230,3225,510
|
|
20240716,114400,219811295,3225,3230,3230,3225,204
|
|
20240716,114300,219153390,3225,3210,3225,3210,2874
|
|
20240716,114200,209913295,3215,3205,3215,3205,1000
|
|
20240716,114100,206702265,3195,3195,3195,3195,185
|
|
20240716,114000,206111190,3195,3195,3195,3195,0
|
|
20240716,113900,206111190,3195,3195,3195,3195,400
|
|
20240716,113800,204833190,3195,3195,3195,3195,340
|
|
20240716,113700,203746890,3195,3195,3195,3195,1
|
|
20240716,113600,203743695,3195,3195,3195,3195,30
|
|
20240716,113500,203647845,3195,3200,3200,3195,1200
|
|
20240716,113400,199812845,3205,3205,3205,3205,0
|
|
20240716,113300,199812845,3205,3200,3205,3200,391
|
|
20240716,113200,198560150,3200,3200,3200,3200,0
|
|
20240716,113100,198560150,3200,3200,3200,3200,0
|
|
20240716,113000,198560150,3200,3200,3200,3200,0
|
|
20240716,112900,198560150,3200,3200,3200,3200,79
|
|
20240716,112800,198307350,3200,3205,3205,3200,269
|
|
20240716,112700,197446545,3210,3210,3210,3210,0
|
|
20240716,112600,197446545,3210,3210,3210,3210,0
|
|
20240716,112500,197446545,3210,3210,3210,3210,5
|
|
20240716,112400,197430495,3210,3210,3210,3210,3
|
|
20240716,112300,197420865,3215,3215,3215,3215,0
|
|
20240716,112200,197420865,3215,3215,3215,3215,104
|
|
20240716,112100,197086505,3215,3215,3215,3215,51
|
|
20240716,112000,196922540,3215,3215,3215,3215,50
|
|
20240716,111900,196761790,3200,3205,3205,3200,194
|
|
20240716,111800,196140070,3210,3210,3210,3210,5
|
|
20240716,111700,196124020,3210,3210,3210,3210,87
|
|
20240716,111600,195844750,3215,3215,3215,3215,0
|
|
20240716,111500,195844750,3215,3215,3215,3215,10
|
|
20240716,111400,195812600,3215,3215,3215,3215,340
|
|
20240716,111300,194719500,3215,3215,3215,3215,0
|
|
20240716,111200,194719500,3215,3215,3215,3215,103
|
|
20240716,111100,194388355,3215,3215,3215,3215,250
|
|
20240716,111000,193584605,3215,3210,3215,3200,160
|
|
20240716,110900,193070855,3215,3205,3215,3205,695
|
|
20240716,110800,190837010,3205,3205,3205,3200,102
|
|
20240716,110700,190510200,3205,3205,3205,3205,10
|
|
20240716,110600,190478150,3210,3210,3210,3205,103
|
|
20240716,110500,190148025,3195,3195,3195,3195,100
|
|
20240716,110400,189828525,3195,3195,3195,3195,0
|
|
20240716,110300,189828525,3195,3195,3195,3195,0
|
|
20240716,110200,189828525,3195,3195,3195,3195,100
|
|
20240716,110100,189509025,3200,3200,3200,3200,0
|
|
20240716,110000,189509025,3200,3200,3200,3200,20
|
|
20240716,105900,189445025,3200,3200,3200,3200,200
|
|
20240716,105800,188805025,3200,3200,3200,3200,0
|
|
20240716,105700,188805025,3200,3200,3200,3200,0
|
|
20240716,105600,188805025,3200,3200,3200,3200,0
|
|
20240716,105500,188805025,3200,3205,3210,3200,318
|
|
20240716,105400,187786830,3210,3205,3210,3205,2
|
|
20240716,105300,187780415,3195,3195,3195,3195,252
|
|
20240716,105200,186975275,3195,3200,3200,3195,300
|
|
20240716,105100,186015835,3200,3200,3200,3200,0
|
|
20240716,105000,186015835,3200,3200,3200,3200,0
|
|
20240716,104900,186015835,3200,3210,3210,3200,222
|
|
20240716,104800,185304825,3205,3205,3205,3205,10
|
|
20240716,104700,185272775,3210,3210,3210,3210,19
|
|
20240716,104600,185211785,3210,3210,3210,3210,1
|
|
20240716,104500,185208575,3200,3200,3200,3200,1536
|
|
20240716,104400,180293375,3210,3205,3210,3195,10274
|
|
20240716,104300,147416040,3215,3215,3215,3215,1
|
|
20240716,104200,147412825,3205,3225,3225,3200,2430
|
|
20240716,104100,139622395,3225,3225,3225,3225,30
|
|
20240716,104000,139525645,3225,3225,3225,3225,0
|
|
20240716,103900,139525645,3225,3225,3225,3225,2
|
|
20240716,103800,139519195,3215,3220,3225,3215,11
|
|
20240716,103700,139483815,3215,3215,3215,3215,163
|
|
20240716,103600,138959770,3215,3215,3215,3215,0
|
|
20240716,103500,138959770,3215,3210,3215,3210,2
|
|
20240716,103400,138953345,3215,3215,3215,3215,0
|
|
20240716,103300,138953345,3215,3215,3215,3210,1278
|
|
20240716,103200,134845715,3215,3215,3215,3215,600
|
|
20240716,103100,132916715,3220,3225,3225,3220,2
|
|
20240716,103000,132910270,3225,3220,3225,3220,12
|
|
20240716,102900,132871625,3210,3210,3210,3210,0
|
|
20240716,102800,132871625,3210,3210,3210,3210,0
|
|
20240716,102700,132871625,3210,3210,3210,3210,500
|
|
20240716,102600,131266625,3210,3210,3210,3210,0
|
|
20240716,102500,131266625,3210,3210,3210,3210,0
|
|
20240716,102400,131266625,3210,3210,3210,3210,50
|
|
20240716,102300,131106125,3215,3210,3215,3210,502
|
|
20240716,102200,129492610,3210,3205,3210,3205,1622
|
|
20240716,102100,124293550,3210,3210,3210,3210,1
|
|
20240716,102000,124290340,3210,3210,3210,3210,980
|
|
20240716,101900,121144540,3210,3215,3215,3210,61
|
|
20240716,101800,120948725,3210,3210,3210,3210,60
|
|
20240716,101700,120756125,3215,3215,3215,3215,200
|
|
20240716,101600,120113125,3210,3210,3210,3210,62
|
|
20240716,101500,119914105,3210,3210,3210,3210,18
|
|
20240716,101400,119856325,3210,3210,3210,3210,0
|
|
20240716,101300,119856325,3210,3210,3210,3210,2
|
|
20240716,101200,119849905,3210,3210,3210,3210,0
|
|
20240716,101100,119849905,3210,3210,3210,3210,100
|
|
20240716,101000,119528905,3205,3205,3205,3205,0
|
|
20240716,100900,119528905,3205,3205,3205,3205,109
|
|
20240716,100800,119179560,3205,3205,3205,3205,191
|
|
20240716,100700,118567405,3205,3205,3205,3205,92
|
|
20240716,100600,118272545,3210,3220,3220,3210,2636
|
|
20240716,100500,109810395,3210,3210,3210,3210,0
|
|
20240716,100400,109810395,3210,3210,3210,3210,0
|
|
20240716,100300,109810395,3210,3210,3210,3210,0
|
|
20240716,100200,109810395,3210,3210,3210,3210,0
|
|
20240716,100100,109810395,3210,3215,3215,3210,4378
|
|
20240716,100000,95749535,3215,3220,3220,3215,1000
|
|
20240716,095900,92531070,3220,3220,3220,3220,120
|
|
20240716,095800,92144670,3235,3235,3235,3235,2
|
|
20240716,095700,92138200,3225,3225,3225,3220,201
|
|
20240716,095600,91490575,3225,3230,3235,3225,6
|
|
20240716,095500,91471185,3235,3235,3235,3220,345
|
|
20240716,095400,90356285,3235,3235,3235,3235,101
|
|
20240716,095300,90029550,3235,3225,3235,3225,603
|
|
20240716,095200,88083870,3235,3235,3235,3235,100
|
|
20240716,095100,87760370,3235,3235,3235,3235,0
|
|
20240716,095000,87760370,3235,3220,3235,3215,101
|
|
20240716,094900,87435485,3235,3240,3240,3235,2
|
|
20240716,094800,87429010,3215,3225,3225,3215,300
|
|
20240716,094700,86463515,3245,3245,3245,3245,0
|
|
20240716,094600,86463515,3245,3245,3245,3245,2
|
|
20240716,094500,86457025,3220,3225,3250,3220,100
|
|
20240716,094400,86132935,3220,3220,3220,3220,18
|
|
20240716,094300,86074975,3220,3220,3220,3220,153
|
|
20240716,094200,85582315,3220,3225,3225,3215,533
|
|
20240716,094100,83866605,3225,3215,3225,3210,1917
|
|
20240716,094000,77701740,3215,3225,3225,3210,2805
|
|
20240716,093900,68692355,3210,3235,3235,3210,2810
|
|
20240716,093800,59637705,3245,3240,3245,3235,396
|
|
20240716,093700,58355465,3240,3250,3250,3240,11
|
|
20240716,093600,58319725,3250,3245,3250,3240,1994
|
|
20240716,093500,51848215,3245,3245,3245,3245,129
|
|
20240716,093400,51429610,3250,3250,3250,3250,0
|
|
20240716,093300,51429610,3250,3250,3250,3250,100
|
|
20240716,093200,51104610,3250,3265,3265,3245,1961
|
|
20240716,093100,44734280,3275,3275,3275,3275,0
|
|
20240716,093000,44734280,3275,3275,3275,3275,110
|
|
20240716,092900,44374030,3280,3280,3280,3280,0
|
|
20240716,092800,44374030,3280,3275,3280,3275,80
|
|
20240716,092700,44111725,3280,3275,3280,3275,100
|
|
20240716,092600,43783795,3270,3270,3280,3245,842
|
|
20240716,092500,41033820,3265,3265,3265,3265,2
|
|
20240716,092400,41027290,3260,3255,3260,3250,4137
|
|
20240716,092300,27562285,3245,3255,3255,3245,586
|
|
20240716,092200,25657365,3250,3250,3250,3250,0
|
|
20240716,092100,25657365,3250,3255,3255,3250,39
|
|
20240716,092000,25530595,3255,3250,3255,3250,22
|
|
20240716,091900,25459040,3250,3255,3255,3250,650
|
|
20240716,091800,23345155,3270,3270,3270,3265,322
|
|
20240716,091700,22293165,3270,3270,3270,3270,100
|
|
20240716,091600,21966165,3270,3275,3275,3270,100
|
|
20240716,091500,21638815,3285,3285,3285,3285,13
|
|
20240716,091400,21596110,3280,3280,3280,3280,60
|
|
20240716,091300,21399310,3280,3275,3280,3275,25
|
|
20240716,091200,21317320,3275,3275,3275,3275,0
|
|
20240716,091100,21317320,3275,3275,3275,3275,1
|
|
20240716,091000,21314045,3275,3280,3285,3275,914
|
|
20240716,090900,18320015,3285,3290,3290,3285,75
|
|
20240716,090800,18073390,3285,3280,3285,3280,30
|
|
20240716,090700,17974865,3280,3280,3280,3280,0
|
|
20240716,090600,17974865,3280,3280,3280,3280,0
|
|
20240716,090500,17974865,3280,3280,3280,3280,20
|
|
20240716,090400,17909265,3290,3285,3290,3285,177
|
|
20240716,090300,17327465,3275,3275,3275,3275,430
|
|
20240716,090200,15919215,3315,3315,3315,3315,0
|
|
20240716,090100,15919215,3315,3300,3315,3300,2376
|
|
20240716,090000,8078400,3300,3300,3300,3300,2448
|