772 lines
36 KiB
CSV
772 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,214900,168197615,3710,3710,3710,3710,5188
|
|
20240716,214800,168197615,3710,3710,3710,3710,0
|
|
20240716,214700,168197615,3710,3710,3710,3710,0
|
|
20240716,214600,168197615,3710,3710,3710,3710,0
|
|
20240716,214500,168197615,3710,3710,3710,3710,0
|
|
20240716,214400,168197615,3710,3710,3710,3710,0
|
|
20240716,214300,168197615,3710,3710,3710,3710,0
|
|
20240716,214200,168197615,3710,3710,3710,3710,0
|
|
20240716,214100,168197615,3710,3710,3710,3710,0
|
|
20240716,214000,168197615,3710,3710,3710,3710,0
|
|
20240716,213900,168197615,3710,3710,3710,3710,0
|
|
20240716,213800,168197615,3710,3710,3710,3710,0
|
|
20240716,213700,168197615,3710,3710,3710,3710,0
|
|
20240716,213600,168197615,3710,3710,3710,3710,0
|
|
20240716,213500,168197615,3710,3710,3710,3710,0
|
|
20240716,213400,168197615,3710,3710,3710,3710,0
|
|
20240716,213300,168197615,3710,3710,3710,3710,0
|
|
20240716,213200,168197615,3710,3710,3710,3710,0
|
|
20240716,213100,168197615,3710,3710,3710,3710,0
|
|
20240716,213000,168197615,3710,3710,3710,3710,0
|
|
20240716,212900,168197615,3710,3710,3710,3710,0
|
|
20240716,212800,168197615,3710,3710,3710,3710,0
|
|
20240716,212700,168197615,3710,3710,3710,3710,0
|
|
20240716,212600,168197615,3710,3710,3710,3710,0
|
|
20240716,212500,168197615,3710,3710,3710,3710,0
|
|
20240716,212400,168197615,3710,3710,3710,3710,0
|
|
20240716,212300,168197615,3710,3710,3710,3710,0
|
|
20240716,212200,168197615,3710,3710,3710,3710,0
|
|
20240716,212100,168197615,3710,3710,3710,3710,0
|
|
20240716,212000,168197615,3710,3710,3710,3710,0
|
|
20240716,211900,168197615,3710,3710,3710,3710,5188
|
|
20240716,211800,168197615,3710,3710,3710,3710,0
|
|
20240716,211700,168197615,3710,3710,3710,3710,0
|
|
20240716,211600,168197615,3710,3710,3710,3710,0
|
|
20240716,211500,168197615,3710,3710,3710,3710,0
|
|
20240716,211400,168197615,3710,3710,3710,3710,0
|
|
20240716,211300,168197615,3710,3710,3710,3710,0
|
|
20240716,211200,168197615,3710,3710,3710,3710,0
|
|
20240716,211100,168197615,3710,3710,3710,3710,0
|
|
20240716,211000,168197615,3710,3710,3710,3710,0
|
|
20240716,210900,168197615,3710,3710,3710,3710,0
|
|
20240716,210800,168197615,3710,3710,3710,3710,0
|
|
20240716,210700,168197615,3710,3710,3710,3710,0
|
|
20240716,210600,168197615,3710,3710,3710,3710,0
|
|
20240716,210500,168197615,3710,3710,3710,3710,0
|
|
20240716,210400,168197615,3710,3710,3710,3710,0
|
|
20240716,210300,168197615,3710,3710,3710,3710,0
|
|
20240716,210200,168197615,3710,3710,3710,3710,0
|
|
20240716,210100,168197615,3710,3710,3710,3710,0
|
|
20240716,210000,168197615,3710,3710,3710,3710,0
|
|
20240716,205900,168197615,3710,3710,3710,3710,0
|
|
20240716,205800,168197615,3710,3710,3710,3710,0
|
|
20240716,205700,168197615,3710,3710,3710,3710,0
|
|
20240716,205600,168197615,3710,3710,3710,3710,0
|
|
20240716,205500,168197615,3710,3710,3710,3710,0
|
|
20240716,205400,168197615,3710,3710,3710,3710,0
|
|
20240716,205300,168197615,3710,3710,3710,3710,0
|
|
20240716,205200,168197615,3710,3710,3710,3710,0
|
|
20240716,205100,168197615,3710,3710,3710,3710,0
|
|
20240716,205000,168197615,3710,3710,3710,3710,0
|
|
20240716,204900,168197615,3710,3710,3710,3710,5188
|
|
20240716,204800,168197615,3710,3710,3710,3710,0
|
|
20240716,204700,168197615,3710,3710,3710,3710,0
|
|
20240716,204600,168197615,3710,3710,3710,3710,0
|
|
20240716,204500,168197615,3710,3710,3710,3710,0
|
|
20240716,204400,168197615,3710,3710,3710,3710,0
|
|
20240716,204300,168197615,3710,3710,3710,3710,0
|
|
20240716,204200,168197615,3710,3710,3710,3710,0
|
|
20240716,204100,168197615,3710,3710,3710,3710,0
|
|
20240716,204000,168197615,3710,3710,3710,3710,0
|
|
20240716,203900,168197615,3710,3710,3710,3710,0
|
|
20240716,203800,168197615,3710,3710,3710,3710,0
|
|
20240716,203700,168197615,3710,3710,3710,3710,0
|
|
20240716,203600,168197615,3710,3710,3710,3710,0
|
|
20240716,203500,168197615,3710,3710,3710,3710,0
|
|
20240716,203400,168197615,3710,3710,3710,3710,0
|
|
20240716,203300,168197615,3710,3710,3710,3710,0
|
|
20240716,203200,168197615,3710,3710,3710,3710,0
|
|
20240716,203100,168197615,3710,3710,3710,3710,0
|
|
20240716,203000,168197615,3710,3710,3710,3710,0
|
|
20240716,202900,168197615,3710,3710,3710,3710,0
|
|
20240716,202800,168197615,3710,3710,3710,3710,0
|
|
20240716,202700,168197615,3710,3710,3710,3710,0
|
|
20240716,202600,168197615,3710,3710,3710,3710,0
|
|
20240716,202500,168197615,3710,3710,3710,3710,0
|
|
20240716,202400,168197615,3710,3710,3710,3710,0
|
|
20240716,202300,168197615,3710,3710,3710,3710,0
|
|
20240716,202200,168197615,3710,3710,3710,3710,0
|
|
20240716,202100,168197615,3710,3710,3710,3710,0
|
|
20240716,202000,168197615,3710,3710,3710,3710,0
|
|
20240716,201900,168197615,3710,3710,3710,3710,5188
|
|
20240716,201800,168197615,3710,3710,3710,3710,0
|
|
20240716,201700,168197615,3710,3710,3710,3710,0
|
|
20240716,201600,168197615,3710,3710,3710,3710,0
|
|
20240716,201500,168197615,3710,3710,3710,3710,0
|
|
20240716,201400,168197615,3710,3710,3710,3710,0
|
|
20240716,201300,168197615,3710,3710,3710,3710,0
|
|
20240716,201200,168197615,3710,3710,3710,3710,0
|
|
20240716,201100,168197615,3710,3710,3710,3710,0
|
|
20240716,201000,168197615,3710,3710,3710,3710,0
|
|
20240716,200900,168197615,3710,3710,3710,3710,0
|
|
20240716,200800,168197615,3710,3710,3710,3710,0
|
|
20240716,200700,168197615,3710,3710,3710,3710,0
|
|
20240716,200600,168197615,3710,3710,3710,3710,0
|
|
20240716,200500,168197615,3710,3710,3710,3710,0
|
|
20240716,200400,168197615,3710,3710,3710,3710,0
|
|
20240716,200300,168197615,3710,3710,3710,3710,0
|
|
20240716,200200,168197615,3710,3710,3710,3710,0
|
|
20240716,200100,168197615,3710,3710,3710,3710,0
|
|
20240716,200000,168197615,3710,3710,3710,3710,0
|
|
20240716,195900,168197615,3710,3710,3710,3710,0
|
|
20240716,195800,168197615,3710,3710,3710,3710,0
|
|
20240716,195700,168197615,3710,3710,3710,3710,0
|
|
20240716,195600,168197615,3710,3710,3710,3710,0
|
|
20240716,195500,168197615,3710,3710,3710,3710,0
|
|
20240716,195400,168197615,3710,3710,3710,3710,0
|
|
20240716,195300,168197615,3710,3710,3710,3710,0
|
|
20240716,195200,168197615,3710,3710,3710,3710,0
|
|
20240716,195100,168197615,3710,3710,3710,3710,0
|
|
20240716,195000,168197615,3710,3710,3710,3710,0
|
|
20240716,194900,168197615,3710,3710,3710,3710,5188
|
|
20240716,194800,168197615,3710,3710,3710,3710,0
|
|
20240716,194700,168197615,3710,3710,3710,3710,0
|
|
20240716,194600,168197615,3710,3710,3710,3710,0
|
|
20240716,194500,168197615,3710,3710,3710,3710,0
|
|
20240716,194400,168197615,3710,3710,3710,3710,0
|
|
20240716,194300,168197615,3710,3710,3710,3710,0
|
|
20240716,194200,168197615,3710,3710,3710,3710,0
|
|
20240716,194100,168197615,3710,3710,3710,3710,0
|
|
20240716,194000,168197615,3710,3710,3710,3710,0
|
|
20240716,193900,168197615,3710,3710,3710,3710,0
|
|
20240716,193800,168197615,3710,3710,3710,3710,0
|
|
20240716,193700,168197615,3710,3710,3710,3710,0
|
|
20240716,193600,168197615,3710,3710,3710,3710,0
|
|
20240716,193500,168197615,3710,3710,3710,3710,0
|
|
20240716,193400,168197615,3710,3710,3710,3710,0
|
|
20240716,193300,168197615,3710,3710,3710,3710,0
|
|
20240716,193200,168197615,3710,3710,3710,3710,0
|
|
20240716,193100,168197615,3710,3710,3710,3710,0
|
|
20240716,193000,168197615,3710,3710,3710,3710,0
|
|
20240716,192900,168197615,3710,3710,3710,3710,0
|
|
20240716,192800,168197615,3710,3710,3710,3710,0
|
|
20240716,192700,168197615,3710,3710,3710,3710,0
|
|
20240716,192600,168197615,3710,3710,3710,3710,0
|
|
20240716,192500,168197615,3710,3710,3710,3710,0
|
|
20240716,192400,168197615,3710,3710,3710,3710,0
|
|
20240716,192300,168197615,3710,3710,3710,3710,0
|
|
20240716,192200,168197615,3710,3710,3710,3710,0
|
|
20240716,192100,168197615,3710,3710,3710,3710,0
|
|
20240716,192000,168197615,3710,3710,3710,3710,0
|
|
20240716,191900,168197615,3710,3710,3710,3710,5188
|
|
20240716,191800,168197615,3710,3710,3710,3710,0
|
|
20240716,191700,168197615,3710,3710,3710,3710,0
|
|
20240716,191600,168197615,3710,3710,3710,3710,0
|
|
20240716,191500,168197615,3710,3710,3710,3710,0
|
|
20240716,191400,168197615,3710,3710,3710,3710,0
|
|
20240716,191300,168197615,3710,3710,3710,3710,0
|
|
20240716,191200,168197615,3710,3710,3710,3710,0
|
|
20240716,191100,168197615,3710,3710,3710,3710,0
|
|
20240716,191000,168197615,3710,3710,3710,3710,0
|
|
20240716,190900,168197615,3710,3710,3710,3710,0
|
|
20240716,190800,168197615,3710,3710,3710,3710,0
|
|
20240716,190700,168197615,3710,3710,3710,3710,0
|
|
20240716,190600,168197615,3710,3710,3710,3710,0
|
|
20240716,190500,168197615,3710,3710,3710,3710,0
|
|
20240716,190400,168197615,3710,3710,3710,3710,0
|
|
20240716,190300,168197615,3710,3710,3710,3710,0
|
|
20240716,190200,168197615,3710,3710,3710,3710,0
|
|
20240716,190100,168197615,3710,3710,3710,3710,0
|
|
20240716,190000,168197615,3710,3710,3710,3710,0
|
|
20240716,185900,168197615,3710,3710,3710,3710,0
|
|
20240716,185800,168197615,3710,3710,3710,3710,0
|
|
20240716,185700,168197615,3710,3710,3710,3710,0
|
|
20240716,185600,168197615,3710,3710,3710,3710,0
|
|
20240716,185500,168197615,3710,3710,3710,3710,0
|
|
20240716,185400,168197615,3710,3710,3710,3710,0
|
|
20240716,185300,168197615,3710,3710,3710,3710,0
|
|
20240716,185200,168197615,3710,3710,3710,3710,0
|
|
20240716,185100,168197615,3710,3710,3710,3710,0
|
|
20240716,185000,168197615,3710,3710,3710,3710,0
|
|
20240716,184900,168197615,3710,3710,3710,3710,5188
|
|
20240716,184800,168197615,3710,3710,3710,3710,0
|
|
20240716,184700,168197615,3710,3710,3710,3710,0
|
|
20240716,184600,168197615,3710,3710,3710,3710,0
|
|
20240716,184500,168197615,3710,3710,3710,3710,0
|
|
20240716,184400,168197615,3710,3710,3710,3710,0
|
|
20240716,184300,168197615,3710,3710,3710,3710,0
|
|
20240716,184200,168197615,3710,3710,3710,3710,0
|
|
20240716,184100,168197615,3710,3710,3710,3710,0
|
|
20240716,184000,168197615,3710,3710,3710,3710,0
|
|
20240716,183900,168197615,3710,3710,3710,3710,0
|
|
20240716,183800,168197615,3710,3710,3710,3710,0
|
|
20240716,183700,168197615,3710,3710,3710,3710,0
|
|
20240716,183600,168197615,3710,3710,3710,3710,0
|
|
20240716,183500,168197615,3710,3710,3710,3710,0
|
|
20240716,183400,168197615,3710,3710,3710,3710,0
|
|
20240716,183300,168197615,3710,3710,3710,3710,0
|
|
20240716,183200,168197615,3710,3710,3710,3710,0
|
|
20240716,183100,168197615,3710,3710,3710,3710,0
|
|
20240716,183000,168197615,3710,3710,3710,3710,0
|
|
20240716,182900,168197615,3710,3710,3710,3710,0
|
|
20240716,182800,168197615,3710,3710,3710,3710,0
|
|
20240716,182700,168197615,3710,3710,3710,3710,0
|
|
20240716,182600,168197615,3710,3710,3710,3710,0
|
|
20240716,182500,168197615,3710,3710,3710,3710,0
|
|
20240716,182400,168197615,3710,3710,3710,3710,0
|
|
20240716,182300,168197615,3710,3710,3710,3710,0
|
|
20240716,182200,168197615,3710,3710,3710,3710,0
|
|
20240716,182100,168197615,3710,3710,3710,3710,0
|
|
20240716,182000,168197615,3710,3710,3710,3710,0
|
|
20240716,181900,168197615,3710,3710,3710,3710,5188
|
|
20240716,181800,168197615,3710,3710,3710,3710,0
|
|
20240716,181700,168197615,3710,3710,3710,3710,0
|
|
20240716,181600,168197615,3710,3710,3710,3710,0
|
|
20240716,181500,168197615,3710,3710,3710,3710,0
|
|
20240716,181400,168197615,3710,3710,3710,3710,0
|
|
20240716,181300,168197615,3710,3710,3710,3710,0
|
|
20240716,181200,168197615,3710,3710,3710,3710,0
|
|
20240716,181100,168197615,3710,3710,3710,3710,0
|
|
20240716,181000,168197615,3710,3710,3710,3710,0
|
|
20240716,180900,168197615,3710,3710,3710,3710,0
|
|
20240716,180800,168197615,3710,3710,3710,3710,0
|
|
20240716,180700,168197615,3710,3710,3710,3710,0
|
|
20240716,180600,168197615,3710,3710,3710,3710,0
|
|
20240716,180500,168197615,3710,3710,3710,3710,0
|
|
20240716,180400,168197615,3710,3710,3710,3710,0
|
|
20240716,180300,168197615,3710,3710,3710,3710,0
|
|
20240716,180200,168197615,3710,3710,3710,3710,0
|
|
20240716,180100,168197615,3710,3710,3710,3710,0
|
|
20240716,180000,168197615,3710,3710,3710,3710,0
|
|
20240716,175900,168197615,3710,3710,3710,3710,0
|
|
20240716,175800,168197615,3710,3710,3710,3710,0
|
|
20240716,175700,168197615,3710,3710,3710,3710,0
|
|
20240716,175600,168197615,3710,3710,3710,3710,0
|
|
20240716,175500,168197615,3710,3710,3710,3710,0
|
|
20240716,175400,168197615,3710,3710,3710,3710,0
|
|
20240716,175300,168197615,3710,3710,3710,3710,0
|
|
20240716,175200,168197615,3710,3710,3710,3710,0
|
|
20240716,175100,168197615,3710,3710,3710,3710,0
|
|
20240716,175000,168197615,3710,3710,3710,3710,0
|
|
20240716,174900,168197615,3710,3710,3710,3710,5188
|
|
20240716,174800,168197615,3710,3710,3710,3710,0
|
|
20240716,174700,168197615,3710,3710,3710,3710,0
|
|
20240716,174600,168197615,3710,3710,3710,3710,0
|
|
20240716,174500,168197615,3710,3710,3710,3710,0
|
|
20240716,174400,168197615,3710,3710,3710,3710,0
|
|
20240716,174300,168197615,3710,3710,3710,3710,0
|
|
20240716,174200,168197615,3710,3710,3710,3710,0
|
|
20240716,174100,168197615,3710,3710,3710,3710,0
|
|
20240716,174000,168197615,3710,3710,3710,3710,0
|
|
20240716,173900,168197615,3710,3710,3710,3710,0
|
|
20240716,173800,168197615,3710,3710,3710,3710,0
|
|
20240716,173700,168197615,3710,3710,3710,3710,0
|
|
20240716,173600,168197615,3710,3710,3710,3710,0
|
|
20240716,173500,168197615,3710,3710,3710,3710,0
|
|
20240716,173400,168197615,3710,3710,3710,3710,0
|
|
20240716,173300,168197615,3710,3710,3710,3710,0
|
|
20240716,173200,168197615,3710,3710,3710,3710,0
|
|
20240716,173100,168197615,3710,3710,3710,3710,0
|
|
20240716,173000,168197615,3710,3710,3710,3710,0
|
|
20240716,172900,168197615,3710,3710,3710,3710,0
|
|
20240716,172800,168197615,3710,3710,3710,3710,0
|
|
20240716,172700,168197615,3710,3710,3710,3710,0
|
|
20240716,172600,168197615,3710,3710,3710,3710,0
|
|
20240716,172500,168197615,3710,3710,3710,3710,0
|
|
20240716,172400,168197615,3710,3710,3710,3710,0
|
|
20240716,172300,168197615,3710,3710,3710,3710,0
|
|
20240716,172200,168197615,3710,3710,3710,3710,0
|
|
20240716,172100,168197615,3710,3710,3710,3710,0
|
|
20240716,172000,168197615,3710,3710,3710,3710,0
|
|
20240716,171900,168197615,3710,3710,3710,3710,5188
|
|
20240716,171800,168197615,3710,3710,3710,3710,0
|
|
20240716,171700,168197615,3710,3710,3710,3710,0
|
|
20240716,171600,168197615,3710,3710,3710,3710,0
|
|
20240716,171500,168197615,3710,3710,3710,3710,0
|
|
20240716,171400,168197615,3710,3710,3710,3710,0
|
|
20240716,171300,168197615,3710,3710,3710,3710,0
|
|
20240716,171200,168197615,3710,3710,3710,3710,0
|
|
20240716,171100,168197615,3710,3710,3710,3710,0
|
|
20240716,171000,168197615,3710,3710,3710,3710,0
|
|
20240716,170900,168197615,3710,3710,3710,3710,0
|
|
20240716,170800,168197615,3710,3710,3710,3710,0
|
|
20240716,170700,168197615,3710,3710,3710,3710,0
|
|
20240716,170600,168197615,3710,3710,3710,3710,0
|
|
20240716,170500,168197615,3710,3710,3710,3710,0
|
|
20240716,170400,168197615,3710,3710,3710,3710,0
|
|
20240716,170300,168197615,3710,3710,3710,3710,0
|
|
20240716,170200,168197615,3710,3710,3710,3710,0
|
|
20240716,170100,168197615,3710,3710,3710,3710,0
|
|
20240716,170000,168197615,3710,3710,3710,3710,0
|
|
20240716,165900,168197615,3710,3710,3710,3710,0
|
|
20240716,165800,168197615,3710,3710,3710,3710,0
|
|
20240716,165700,168197615,3710,3710,3710,3710,0
|
|
20240716,165600,168197615,3710,3710,3710,3710,0
|
|
20240716,165500,168197615,3710,3710,3710,3710,0
|
|
20240716,165400,168197615,3710,3710,3710,3710,0
|
|
20240716,165300,168197615,3710,3710,3710,3710,0
|
|
20240716,165200,168197615,3710,3710,3710,3710,0
|
|
20240716,165100,168197615,3710,3710,3710,3710,0
|
|
20240716,165000,168197615,3710,3710,3710,3710,0
|
|
20240716,164900,168197615,3710,3710,3710,3710,5188
|
|
20240716,164800,168197615,3710,3710,3710,3710,0
|
|
20240716,164700,168197615,3710,3710,3710,3710,0
|
|
20240716,164600,168197615,3710,3710,3710,3710,0
|
|
20240716,164500,168197615,3710,3710,3710,3710,0
|
|
20240716,164400,168197615,3710,3710,3710,3710,0
|
|
20240716,164300,168197615,3710,3710,3710,3710,0
|
|
20240716,164200,168197615,3710,3710,3710,3710,0
|
|
20240716,164100,168197615,3710,3710,3710,3710,0
|
|
20240716,164000,168197615,3710,3710,3710,3710,0
|
|
20240716,163900,168197615,3710,3710,3710,3710,0
|
|
20240716,163800,168197615,3710,3710,3710,3710,0
|
|
20240716,163700,168197615,3710,3710,3710,3710,0
|
|
20240716,163600,168197615,3710,3710,3710,3710,0
|
|
20240716,163500,168197615,3710,3710,3710,3710,0
|
|
20240716,163400,168197615,3710,3710,3710,3710,0
|
|
20240716,163300,168197615,3710,3710,3710,3710,0
|
|
20240716,163200,168197615,3710,3710,3710,3710,0
|
|
20240716,163100,168197615,3710,3710,3710,3710,0
|
|
20240716,163000,168197615,3710,3710,3710,3710,0
|
|
20240716,162900,168197615,3710,3710,3710,3710,0
|
|
20240716,162800,168197615,3710,3710,3710,3710,0
|
|
20240716,162700,168197615,3710,3710,3710,3710,0
|
|
20240716,162600,168197615,3710,3710,3710,3710,0
|
|
20240716,162500,168197615,3710,3710,3710,3710,0
|
|
20240716,162400,168197615,3710,3710,3710,3710,0
|
|
20240716,162300,168197615,3710,3710,3710,3710,0
|
|
20240716,162200,168197615,3710,3710,3710,3710,0
|
|
20240716,162100,168197615,3710,3710,3710,3710,0
|
|
20240716,162000,168197615,3710,3710,3710,3710,0
|
|
20240716,161900,168197615,3710,3710,3710,3710,5188
|
|
20240716,161800,168197615,3710,3710,3710,3710,0
|
|
20240716,161700,168197615,3710,3710,3710,3710,0
|
|
20240716,161600,168197615,3710,3710,3710,3710,0
|
|
20240716,161500,168197615,3710,3710,3710,3710,0
|
|
20240716,161400,168197615,3710,3710,3710,3710,0
|
|
20240716,161300,168197615,3710,3710,3710,3710,0
|
|
20240716,161200,168197615,3710,3710,3710,3710,0
|
|
20240716,161100,168197615,3710,3710,3710,3710,0
|
|
20240716,161000,168197615,3710,3710,3710,3710,0
|
|
20240716,160900,168197615,3710,3710,3710,3710,0
|
|
20240716,160800,168197615,3710,3710,3710,3710,0
|
|
20240716,160700,168197615,3710,3710,3710,3710,0
|
|
20240716,160600,168197615,3710,3710,3710,3710,0
|
|
20240716,160500,168197615,3710,3710,3710,3710,0
|
|
20240716,160400,168197615,3710,3710,3710,3710,0
|
|
20240716,160300,168197615,3710,3710,3710,3710,0
|
|
20240716,160200,168197615,3710,3710,3710,3710,0
|
|
20240716,160100,168197615,3710,3710,3710,3710,0
|
|
20240716,160000,168197615,3710,3710,3710,3710,0
|
|
20240716,155900,168197615,3710,3710,3710,3710,0
|
|
20240716,155800,168197615,3710,3710,3710,3710,0
|
|
20240716,155700,168197615,3710,3710,3710,3710,0
|
|
20240716,155600,168197615,3710,3710,3710,3710,0
|
|
20240716,155500,168197615,3710,3710,3710,3710,0
|
|
20240716,155400,168197615,3710,3710,3710,3710,0
|
|
20240716,155300,168197615,3710,3710,3710,3710,0
|
|
20240716,155200,168197615,3710,3710,3710,3710,0
|
|
20240716,155100,168197615,3710,3710,3710,3710,0
|
|
20240716,155000,168197615,3710,3710,3710,3710,0
|
|
20240716,154900,168197615,3710,3710,3710,3710,5188
|
|
20240716,154800,168197615,3710,3710,3710,3710,0
|
|
20240716,154700,168197615,3710,3710,3710,3710,0
|
|
20240716,154600,168197615,3710,3710,3710,3710,0
|
|
20240716,154500,168197615,3710,3710,3710,3710,0
|
|
20240716,154400,168197615,3710,3710,3710,3710,0
|
|
20240716,154300,168197615,3710,3710,3710,3710,0
|
|
20240716,154200,168197615,3710,3710,3710,3710,0
|
|
20240716,154100,168197615,3710,3710,3710,3710,0
|
|
20240716,154000,168197615,3710,3710,3710,3710,0
|
|
20240716,153900,168197615,3710,3710,3710,3710,0
|
|
20240716,153800,168197615,3710,3710,3710,3710,0
|
|
20240716,153700,168197615,3710,3710,3710,3710,0
|
|
20240716,153600,168197615,3710,3710,3710,3710,0
|
|
20240716,153500,168197615,3710,3710,3710,3710,0
|
|
20240716,153400,168197615,3710,3710,3710,3710,0
|
|
20240716,153300,168197615,3710,3710,3710,3710,0
|
|
20240716,153200,168197615,3710,3710,3710,3710,0
|
|
20240716,153100,168197615,3710,3710,3710,3710,0
|
|
20240716,153000,168197615,3710,3710,3710,3710,5188
|
|
20240716,152900,148950135,3705,3705,3705,3705,0
|
|
20240716,152800,148950135,3705,3705,3705,3705,0
|
|
20240716,152700,148950135,3705,3705,3705,3705,0
|
|
20240716,152600,148950135,3705,3705,3705,3705,0
|
|
20240716,152500,148950135,3705,3705,3705,3705,0
|
|
20240716,152400,148950135,3705,3705,3705,3705,0
|
|
20240716,152300,148950135,3705,3705,3705,3705,0
|
|
20240716,152200,148950135,3705,3705,3705,3705,0
|
|
20240716,152100,148950135,3705,3705,3705,3705,0
|
|
20240716,152000,148950135,3705,3705,3705,3705,0
|
|
20240716,151900,148950135,3705,3700,3705,3700,100
|
|
20240716,151800,148580040,3710,3710,3710,3710,0
|
|
20240716,151700,148580040,3710,3645,3710,3645,514
|
|
20240716,151600,146693930,3650,3650,3650,3650,100
|
|
20240716,151500,146328930,3630,3630,3630,3630,106
|
|
20240716,151400,145944150,3635,3635,3635,3635,5010
|
|
20240716,151300,127732800,3655,3655,3655,3655,0
|
|
20240716,151200,127732800,3655,3655,3655,3655,0
|
|
20240716,151100,127732800,3655,3640,3655,3640,348
|
|
20240716,151000,126462270,3640,3640,3640,3640,906
|
|
20240716,150900,123164430,3640,3645,3645,3640,339
|
|
20240716,150800,121929370,3645,3645,3645,3645,13
|
|
20240716,150700,121881985,3645,3650,3650,3645,348
|
|
20240716,150600,120611920,3655,3655,3655,3655,0
|
|
20240716,150500,120611920,3655,3655,3655,3655,0
|
|
20240716,150400,120611920,3655,3655,3655,3655,0
|
|
20240716,150300,120611920,3655,3655,3655,3655,1
|
|
20240716,150200,120608265,3660,3660,3660,3660,0
|
|
20240716,150100,120608265,3660,3660,3660,3660,0
|
|
20240716,150000,120608265,3660,3660,3660,3660,27
|
|
20240716,145900,120509445,3660,3660,3660,3660,0
|
|
20240716,145800,120509445,3660,3660,3660,3660,310
|
|
20240716,145700,119374845,3670,3670,3670,3670,25
|
|
20240716,145600,119283095,3670,3665,3670,3665,292
|
|
20240716,145500,118211465,3670,3660,3670,3660,39
|
|
20240716,145400,118068400,3670,3670,3670,3670,71
|
|
20240716,145300,117807830,3655,3660,3660,3655,768
|
|
20240716,145200,114998620,3665,3665,3665,3665,239
|
|
20240716,145100,114122685,3665,3665,3665,3665,0
|
|
20240716,145000,114122685,3665,3665,3665,3665,0
|
|
20240716,144900,114122685,3665,3665,3665,3665,0
|
|
20240716,144800,114122685,3665,3665,3665,3665,0
|
|
20240716,144700,114122685,3665,3665,3665,3665,0
|
|
20240716,144600,114122685,3665,3665,3665,3665,0
|
|
20240716,144500,114122685,3665,3665,3665,3665,0
|
|
20240716,144400,114122685,3665,3665,3665,3665,0
|
|
20240716,144300,114122685,3665,3665,3665,3665,0
|
|
20240716,144200,114122685,3665,3665,3665,3665,0
|
|
20240716,144100,114122685,3665,3665,3665,3665,0
|
|
20240716,144000,114122685,3665,3665,3665,3665,0
|
|
20240716,143900,114122685,3665,3665,3665,3665,0
|
|
20240716,143800,114122685,3665,3665,3665,3665,4
|
|
20240716,143700,114108025,3670,3670,3670,3670,0
|
|
20240716,143600,114108025,3670,3670,3670,3670,18
|
|
20240716,143500,114041965,3670,3670,3670,3670,1362
|
|
20240716,143400,109043425,3670,3670,3670,3670,5
|
|
20240716,143300,109025075,3670,3670,3670,3670,20
|
|
20240716,143200,108951675,3665,3665,3665,3665,1
|
|
20240716,143100,108948010,3660,3660,3660,3660,66
|
|
20240716,143000,108706450,3670,3670,3670,3670,0
|
|
20240716,142900,108706450,3670,3665,3670,3665,233
|
|
20240716,142800,107852455,3670,3670,3670,3670,15
|
|
20240716,142700,107797405,3670,3665,3670,3665,97
|
|
20240716,142600,107441790,3660,3660,3660,3660,0
|
|
20240716,142500,107441790,3660,3660,3660,3660,260
|
|
20240716,142400,106490190,3665,3665,3665,3665,0
|
|
20240716,142300,106490190,3665,3665,3665,3665,0
|
|
20240716,142200,106490190,3665,3665,3665,3665,0
|
|
20240716,142100,106490190,3665,3665,3665,3665,61
|
|
20240716,142000,106266625,3665,3665,3665,3665,20
|
|
20240716,141900,106193325,3670,3670,3670,3670,0
|
|
20240716,141800,106193325,3670,3665,3670,3665,274
|
|
20240716,141700,105187750,3670,3670,3670,3670,600
|
|
20240716,141600,102985750,3670,3670,3670,3670,200
|
|
20240716,141500,102251750,3670,3670,3670,3670,0
|
|
20240716,141400,102251750,3670,3670,3670,3670,0
|
|
20240716,141300,102251750,3670,3670,3670,3670,0
|
|
20240716,141200,102251750,3670,3670,3670,3670,0
|
|
20240716,141100,102251750,3670,3670,3670,3670,0
|
|
20240716,141000,102251750,3670,3670,3670,3670,60
|
|
20240716,140900,102031550,3675,3675,3675,3675,0
|
|
20240716,140800,102031550,3675,3675,3675,3675,0
|
|
20240716,140700,102031550,3675,3680,3680,3675,2
|
|
20240716,140600,102024195,3675,3675,3675,3675,0
|
|
20240716,140500,102024195,3675,3675,3675,3675,0
|
|
20240716,140400,102024195,3675,3675,3675,3675,0
|
|
20240716,140300,102024195,3675,3675,3675,3675,0
|
|
20240716,140200,102024195,3675,3675,3675,3675,2
|
|
20240716,140100,102016845,3665,3665,3665,3665,0
|
|
20240716,140000,102016845,3665,3665,3665,3665,0
|
|
20240716,135900,102016845,3665,3665,3665,3665,100
|
|
20240716,135800,101650345,3665,3665,3665,3665,0
|
|
20240716,135700,101650345,3665,3670,3670,3665,10
|
|
20240716,135600,101613690,3690,3690,3690,3690,0
|
|
20240716,135500,101613690,3690,3690,3690,3690,0
|
|
20240716,135400,101613690,3690,3690,3690,3690,0
|
|
20240716,135300,101613690,3690,3690,3690,3690,0
|
|
20240716,135200,101613690,3690,3690,3690,3690,0
|
|
20240716,135100,101613690,3690,3670,3690,3670,2
|
|
20240716,135000,101606330,3670,3670,3670,3670,0
|
|
20240716,134900,101606330,3670,3670,3670,3670,0
|
|
20240716,134800,101606330,3670,3670,3670,3670,0
|
|
20240716,134700,101606330,3670,3670,3670,3670,0
|
|
20240716,134600,101606330,3670,3670,3670,3670,0
|
|
20240716,134500,101606330,3670,3670,3670,3670,0
|
|
20240716,134400,101606330,3670,3670,3670,3670,0
|
|
20240716,134300,101606330,3670,3670,3670,3670,0
|
|
20240716,134200,101606330,3670,3670,3670,3670,0
|
|
20240716,134100,101606330,3670,3670,3670,3670,0
|
|
20240716,134000,101606330,3670,3670,3670,3670,0
|
|
20240716,133900,101606330,3670,3670,3670,3670,0
|
|
20240716,133800,101606330,3670,3670,3670,3670,0
|
|
20240716,133700,101606330,3670,3670,3670,3670,0
|
|
20240716,133600,101606330,3670,3670,3670,3670,0
|
|
20240716,133500,101606330,3670,3670,3670,3670,0
|
|
20240716,133400,101606330,3670,3680,3680,3670,150
|
|
20240716,133300,101055730,3680,3680,3680,3680,0
|
|
20240716,133200,101055730,3680,3680,3680,3680,0
|
|
20240716,133100,101055730,3680,3680,3680,3680,0
|
|
20240716,133000,101055730,3680,3680,3680,3680,1
|
|
20240716,132900,101052050,3680,3680,3680,3680,0
|
|
20240716,132800,101052050,3680,3680,3680,3680,0
|
|
20240716,132700,101052050,3680,3680,3680,3680,0
|
|
20240716,132600,101052050,3680,3680,3680,3680,0
|
|
20240716,132500,101052050,3680,3680,3680,3680,0
|
|
20240716,132400,101052050,3680,3680,3680,3680,100
|
|
20240716,132300,100684050,3695,3685,3695,3685,5
|
|
20240716,132200,100665595,3675,3675,3675,3675,0
|
|
20240716,132100,100665595,3675,3675,3675,3675,0
|
|
20240716,132000,100665595,3675,3700,3700,3675,1200
|
|
20240716,131900,96247065,3715,3715,3715,3715,0
|
|
20240716,131800,96247065,3715,3715,3715,3715,0
|
|
20240716,131700,96247065,3715,3715,3715,3715,0
|
|
20240716,131600,96247065,3715,3715,3715,3715,0
|
|
20240716,131500,96247065,3715,3715,3715,3715,0
|
|
20240716,131400,96247065,3715,3715,3715,3715,0
|
|
20240716,131300,96247065,3715,3715,3715,3715,0
|
|
20240716,131200,96247065,3715,3715,3715,3715,0
|
|
20240716,131100,96247065,3715,3715,3715,3715,0
|
|
20240716,131000,96247065,3715,3715,3715,3715,0
|
|
20240716,130900,96247065,3715,3715,3715,3715,0
|
|
20240716,130800,96247065,3715,3715,3715,3715,0
|
|
20240716,130700,96247065,3715,3715,3715,3715,0
|
|
20240716,130600,96247065,3715,3715,3715,3715,0
|
|
20240716,130500,96247065,3715,3715,3715,3715,0
|
|
20240716,130400,96247065,3715,3715,3715,3715,0
|
|
20240716,130300,96247065,3715,3715,3715,3715,0
|
|
20240716,130200,96247065,3715,3710,3715,3710,28
|
|
20240716,130100,96143055,3715,3715,3715,3715,0
|
|
20240716,130000,96143055,3715,3715,3715,3715,0
|
|
20240716,125900,96143055,3715,3715,3715,3715,0
|
|
20240716,125800,96143055,3715,3715,3715,3715,0
|
|
20240716,125700,96143055,3715,3710,3715,3710,3927
|
|
20240716,125600,81554750,3685,3685,3685,3685,0
|
|
20240716,125500,81554750,3685,3685,3685,3685,40
|
|
20240716,125400,81407350,3705,3705,3705,3705,0
|
|
20240716,125300,81407350,3705,3705,3705,3705,0
|
|
20240716,125200,81407350,3705,3705,3705,3705,300
|
|
20240716,125100,80295850,3700,3700,3700,3700,0
|
|
20240716,125000,80295850,3700,3700,3700,3700,0
|
|
20240716,124900,80295850,3700,3700,3700,3700,0
|
|
20240716,124800,80295850,3700,3700,3700,3700,0
|
|
20240716,124700,80295850,3700,3700,3700,3700,0
|
|
20240716,124600,80295850,3700,3700,3700,3700,0
|
|
20240716,124500,80295850,3700,3700,3700,3700,0
|
|
20240716,124400,80295850,3700,3700,3700,3700,0
|
|
20240716,124300,80295850,3700,3695,3700,3695,2
|
|
20240716,124200,80288455,3700,3700,3700,3700,0
|
|
20240716,124100,80288455,3700,3700,3700,3700,0
|
|
20240716,124000,80288455,3700,3700,3700,3700,0
|
|
20240716,123900,80288455,3700,3700,3700,3700,0
|
|
20240716,123800,80288455,3700,3700,3700,3700,0
|
|
20240716,123700,80288455,3700,3700,3700,3700,0
|
|
20240716,123600,80288455,3700,3700,3700,3700,0
|
|
20240716,123500,80288455,3700,3700,3700,3700,0
|
|
20240716,123400,80288455,3700,3690,3700,3680,400
|
|
20240716,123300,78810425,3700,3695,3700,3695,400
|
|
20240716,123200,77330925,3700,3700,3700,3700,0
|
|
20240716,123100,77330925,3700,3700,3700,3700,0
|
|
20240716,123000,77330925,3700,3700,3700,3700,0
|
|
20240716,122900,77330925,3700,3700,3700,3700,0
|
|
20240716,122800,77330925,3700,3700,3700,3700,595
|
|
20240716,122700,75129425,3695,3695,3695,3695,0
|
|
20240716,122600,75129425,3695,3695,3695,3695,0
|
|
20240716,122500,75129425,3695,3695,3695,3695,0
|
|
20240716,122400,75129425,3695,3695,3695,3695,0
|
|
20240716,122300,75129425,3695,3695,3695,3695,0
|
|
20240716,122200,75129425,3695,3695,3695,3695,0
|
|
20240716,122100,75129425,3695,3695,3695,3695,10
|
|
20240716,122000,75092475,3695,3695,3695,3695,0
|
|
20240716,121900,75092475,3695,3695,3695,3695,0
|
|
20240716,121800,75092475,3695,3695,3695,3695,0
|
|
20240716,121700,75092475,3695,3695,3695,3695,27
|
|
20240716,121600,74992710,3695,3695,3695,3695,0
|
|
20240716,121500,74992710,3695,3695,3695,3695,0
|
|
20240716,121400,74992710,3695,3695,3695,3695,270
|
|
20240716,121300,73995060,3690,3690,3690,3690,0
|
|
20240716,121200,73995060,3690,3690,3690,3690,0
|
|
20240716,121100,73995060,3690,3690,3690,3690,0
|
|
20240716,121000,73995060,3690,3690,3690,3690,0
|
|
20240716,120900,73995060,3690,3690,3690,3690,140
|
|
20240716,120800,73478460,3690,3685,3690,3685,300
|
|
20240716,120700,72371465,3690,3690,3690,3690,215
|
|
20240716,120600,71578115,3695,3695,3695,3695,0
|
|
20240716,120500,71578115,3695,3695,3695,3695,10
|
|
20240716,120400,71541165,3690,3690,3690,3690,85
|
|
20240716,120300,71227515,3685,3685,3685,3685,0
|
|
20240716,120200,71227515,3685,3685,3685,3685,20
|
|
20240716,120100,71153815,3685,3685,3685,3685,84
|
|
20240716,120000,70844275,3685,3685,3685,3685,0
|
|
20240716,115900,70844275,3685,3685,3685,3685,300
|
|
20240716,115800,69738775,3665,3665,3665,3665,0
|
|
20240716,115700,69738775,3665,3665,3665,3665,0
|
|
20240716,115600,69738775,3665,3665,3665,3665,0
|
|
20240716,115500,69738775,3665,3665,3665,3665,40
|
|
20240716,115400,69592175,3695,3695,3695,3695,0
|
|
20240716,115300,69592175,3695,3695,3695,3695,0
|
|
20240716,115200,69592175,3695,3695,3695,3695,0
|
|
20240716,115100,69592175,3695,3695,3695,3695,2
|
|
20240716,115000,69584785,3690,3690,3690,3690,0
|
|
20240716,114900,69584785,3690,3690,3690,3690,396
|
|
20240716,114800,68123545,3690,3690,3690,3690,474
|
|
20240716,114700,66374485,3690,3690,3690,3690,0
|
|
20240716,114600,66374485,3690,3690,3690,3690,0
|
|
20240716,114500,66374485,3690,3690,3690,3690,0
|
|
20240716,114400,66374485,3690,3690,3690,3690,0
|
|
20240716,114300,66374485,3690,3690,3690,3690,0
|
|
20240716,114200,66374485,3690,3690,3690,3690,1
|
|
20240716,114100,66370795,3685,3685,3685,3685,73
|
|
20240716,114000,66101790,3685,3685,3685,3685,211
|
|
20240716,113900,65324255,3690,3690,3690,3690,100
|
|
20240716,113800,64955255,3690,3690,3690,3690,0
|
|
20240716,113700,64955255,3690,3685,3690,3685,5
|
|
20240716,113600,64936815,3685,3685,3685,3685,0
|
|
20240716,113500,64936815,3685,3685,3685,3685,300
|
|
20240716,113400,63831315,3685,3675,3685,3675,300
|
|
20240716,113300,62726110,3680,3680,3680,3680,0
|
|
20240716,113200,62726110,3680,3680,3680,3680,0
|
|
20240716,113100,62726110,3680,3680,3680,3680,0
|
|
20240716,113000,62726110,3680,3675,3680,3675,41
|
|
20240716,112900,62575235,3680,3680,3680,3680,0
|
|
20240716,112800,62575235,3680,3680,3680,3680,0
|
|
20240716,112700,62575235,3680,3680,3680,3680,0
|
|
20240716,112600,62575235,3680,3680,3680,3680,0
|
|
20240716,112500,62575235,3680,3680,3680,3680,0
|
|
20240716,112400,62575235,3680,3680,3680,3680,44
|
|
20240716,112300,62413315,3680,3680,3680,3680,0
|
|
20240716,112200,62413315,3680,3680,3680,3680,2
|
|
20240716,112100,62405955,3675,3675,3675,3675,0
|
|
20240716,112000,62405955,3675,3675,3675,3675,0
|
|
20240716,111900,62405955,3675,3675,3675,3675,0
|
|
20240716,111800,62405955,3675,3675,3675,3675,0
|
|
20240716,111700,62405955,3675,3675,3675,3675,4
|
|
20240716,111600,62391255,3690,3690,3690,3690,0
|
|
20240716,111500,62391255,3690,3690,3690,3690,0
|
|
20240716,111400,62391255,3690,3690,3690,3690,0
|
|
20240716,111300,62391255,3690,3690,3690,3690,0
|
|
20240716,111200,62391255,3690,3690,3690,3690,0
|
|
20240716,111100,62391255,3690,3690,3690,3690,0
|
|
20240716,111000,62391255,3690,3690,3690,3690,0
|
|
20240716,110900,62391255,3690,3690,3690,3690,0
|
|
20240716,110800,62391255,3690,3690,3690,3690,0
|
|
20240716,110700,62391255,3690,3690,3690,3690,0
|
|
20240716,110600,62391255,3690,3690,3690,3690,0
|
|
20240716,110500,62391255,3690,3690,3690,3690,0
|
|
20240716,110400,62391255,3690,3690,3690,3690,0
|
|
20240716,110300,62391255,3690,3690,3690,3690,0
|
|
20240716,110200,62391255,3690,3690,3690,3690,0
|
|
20240716,110100,62391255,3690,3690,3690,3690,0
|
|
20240716,110000,62391255,3690,3690,3690,3690,0
|
|
20240716,105900,62391255,3690,3690,3690,3690,0
|
|
20240716,105800,62391255,3690,3690,3690,3690,0
|
|
20240716,105700,62391255,3690,3690,3690,3690,0
|
|
20240716,105600,62391255,3690,3690,3690,3690,0
|
|
20240716,105500,62391255,3690,3680,3690,3680,5
|
|
20240716,105400,62372840,3680,3675,3680,3675,2
|
|
20240716,105300,62365485,3675,3675,3675,3675,0
|
|
20240716,105200,62365485,3675,3675,3675,3675,0
|
|
20240716,105100,62365485,3675,3675,3675,3675,0
|
|
20240716,105000,62365485,3675,3675,3675,3675,1
|
|
20240716,104900,62361810,3660,3660,3660,3660,0
|
|
20240716,104800,62361810,3660,3670,3690,3660,105
|
|
20240716,104700,61976545,3660,3660,3660,3660,0
|
|
20240716,104600,61976545,3660,3660,3660,3660,46
|
|
20240716,104500,61808185,3660,3660,3660,3660,41
|
|
20240716,104400,61658125,3660,3660,3660,3660,40
|
|
20240716,104300,61511725,3675,3675,3675,3675,0
|
|
20240716,104200,61511725,3675,3675,3675,3675,0
|
|
20240716,104100,61511725,3675,3675,3675,3675,3
|
|
20240716,104000,61500700,3690,3690,3690,3690,0
|
|
20240716,103900,61500700,3690,3690,3690,3690,0
|
|
20240716,103800,61500700,3690,3690,3690,3690,0
|
|
20240716,103700,61500700,3690,3690,3690,3690,0
|
|
20240716,103600,61500700,3690,3690,3690,3690,0
|
|
20240716,103500,61500700,3690,3690,3690,3690,0
|
|
20240716,103400,61500700,3690,3690,3690,3690,0
|
|
20240716,103300,61500700,3690,3690,3690,3690,0
|
|
20240716,103200,61500700,3690,3690,3690,3690,0
|
|
20240716,103100,61500700,3690,3690,3690,3690,0
|
|
20240716,103000,61500700,3690,3690,3690,3690,0
|
|
20240716,102900,61500700,3690,3685,3690,3685,23
|
|
20240716,102800,61415845,3675,3675,3675,3675,0
|
|
20240716,102700,61415845,3675,3675,3675,3675,0
|
|
20240716,102600,61415845,3675,3675,3675,3675,8
|
|
20240716,102500,61386445,3675,3675,3675,3675,0
|
|
20240716,102400,61386445,3675,3675,3675,3675,1
|
|
20240716,102300,61382770,3660,3660,3660,3660,0
|
|
20240716,102200,61382770,3660,3660,3660,3660,0
|
|
20240716,102100,61382770,3660,3660,3660,3660,0
|
|
20240716,102000,61382770,3660,3660,3660,3660,1952
|
|
20240716,101900,54238450,3655,3655,3655,3655,0
|
|
20240716,101800,54238450,3655,3655,3655,3655,6
|
|
20240716,101700,54216520,3665,3665,3665,3665,0
|
|
20240716,101600,54216520,3665,3665,3665,3665,0
|
|
20240716,101500,54216520,3665,3665,3665,3665,0
|
|
20240716,101400,54216520,3665,3665,3665,3665,0
|
|
20240716,101300,54216520,3665,3665,3665,3665,0
|
|
20240716,101200,54216520,3665,3665,3665,3665,1
|
|
20240716,101100,54212855,3655,3655,3655,3655,0
|
|
20240716,101000,54212855,3655,3655,3655,3655,0
|
|
20240716,100900,54212855,3655,3655,3655,3655,0
|
|
20240716,100800,54212855,3655,3660,3660,3655,2656
|
|
20240716,100700,44505145,3695,3695,3695,3695,0
|
|
20240716,100600,44505145,3695,3695,3695,3695,0
|
|
20240716,100500,44505145,3695,3695,3695,3695,0
|
|
20240716,100400,44505145,3695,3695,3695,3695,0
|
|
20240716,100300,44505145,3695,3695,3695,3695,0
|
|
20240716,100200,44505145,3695,3660,3695,3660,50
|
|
20240716,100100,44320465,3675,3675,3675,3675,0
|
|
20240716,100000,44320465,3675,3675,3675,3675,0
|
|
20240716,095900,44320465,3675,3645,3675,3645,30
|
|
20240716,095800,44210965,3650,3650,3650,3650,0
|
|
20240716,095700,44210965,3650,3650,3650,3650,0
|
|
20240716,095600,44210965,3650,3650,3650,3650,0
|
|
20240716,095500,44210965,3650,3650,3650,3650,300
|
|
20240716,095400,43115965,3650,3650,3650,3650,0
|
|
20240716,095300,43115965,3650,3650,3650,3650,0
|
|
20240716,095200,43115965,3650,3650,3650,3650,5
|
|
20240716,095100,43097715,3690,3690,3690,3690,0
|
|
20240716,095000,43097715,3690,3690,3690,3690,0
|
|
20240716,094900,43097715,3690,3690,3690,3690,0
|
|
20240716,094800,43097715,3690,3690,3690,3690,0
|
|
20240716,094700,43097715,3690,3690,3690,3690,0
|
|
20240716,094600,43097715,3690,3690,3690,3690,0
|
|
20240716,094500,43097715,3690,3690,3690,3690,0
|
|
20240716,094400,43097715,3690,3690,3690,3690,0
|
|
20240716,094300,43097715,3690,3690,3690,3690,0
|
|
20240716,094200,43097715,3690,3690,3690,3690,0
|
|
20240716,094100,43097715,3690,3665,3695,3665,61
|
|
20240716,094000,42872845,3625,3625,3625,3625,0
|
|
20240716,093900,42872845,3625,3630,3630,3625,700
|
|
20240716,093800,40334740,3640,3635,3640,3630,1317
|
|
20240716,093700,35552530,3635,3635,3635,3635,0
|
|
20240716,093600,35552530,3635,3635,3635,3635,1300
|
|
20240716,093500,30827030,3650,3650,3650,3650,0
|
|
20240716,093400,30827030,3650,3650,3650,3650,0
|
|
20240716,093300,30827030,3650,3650,3650,3650,0
|
|
20240716,093200,30827030,3650,3650,3650,3650,0
|
|
20240716,093100,30827030,3650,3650,3650,3650,5
|
|
20240716,093000,30808780,3650,3650,3650,3650,0
|
|
20240716,092900,30808780,3650,3650,3650,3650,17
|
|
20240716,092800,30746730,3650,3650,3650,3650,0
|
|
20240716,092700,30746730,3650,3635,3650,3635,464
|
|
20240716,092600,29060075,3635,3660,3660,3635,2671
|
|
20240716,092500,19309085,3665,3680,3680,3665,2125
|
|
20240716,092400,11515090,3675,3675,3675,3675,402
|
|
20240716,092300,10037740,3680,3680,3680,3680,900
|
|
20240716,092200,6725740,3685,3685,3685,3685,0
|
|
20240716,092100,6725740,3685,3690,3690,3685,578
|
|
20240716,092000,4593020,3690,3690,3690,3690,302
|
|
20240716,091900,3478640,3705,3705,3705,3705,0
|
|
20240716,091800,3478640,3705,3705,3705,3705,0
|
|
20240716,091700,3478640,3705,3705,3705,3705,0
|
|
20240716,091600,3478640,3705,3705,3705,3705,0
|
|
20240716,091500,3478640,3705,3705,3705,3705,0
|
|
20240716,091400,3478640,3705,3705,3705,3705,0
|
|
20240716,091300,3478640,3705,3705,3705,3705,0
|
|
20240716,091200,3478640,3705,3705,3705,3705,0
|
|
20240716,091100,3478640,3705,3700,3705,3700,10
|
|
20240716,091000,3441625,3695,3710,3710,3695,389
|
|
20240716,090900,1999710,3715,3715,3715,3715,0
|
|
20240716,090800,1999710,3715,3715,3715,3715,0
|
|
20240716,090700,1999710,3715,3715,3715,3715,0
|
|
20240716,090600,1999710,3715,3715,3715,3715,19
|
|
20240716,090500,1929125,3725,3725,3725,3725,267
|
|
20240716,090400,934550,3735,3735,3735,3735,0
|
|
20240716,090300,934550,3735,3735,3735,3735,0
|
|
20240716,090200,934550,3735,3735,3735,3735,100
|
|
20240716,090100,561050,3740,3735,3740,3735,100
|
|
20240716,090000,187250,3745,3745,3745,3745,50
|