652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,194900,81491980,3320,3320,3320,3320,152
|
|
20240715,194800,81491980,3320,3320,3320,3320,0
|
|
20240715,194700,81491980,3320,3320,3320,3320,0
|
|
20240715,194600,81491980,3320,3320,3320,3320,0
|
|
20240715,194500,81491980,3320,3320,3320,3320,0
|
|
20240715,194400,81491980,3320,3320,3320,3320,0
|
|
20240715,194300,81491980,3320,3320,3320,3320,0
|
|
20240715,194200,81491980,3320,3320,3320,3320,0
|
|
20240715,194100,81491980,3320,3320,3320,3320,0
|
|
20240715,194000,81491980,3320,3320,3320,3320,0
|
|
20240715,193900,81491980,3320,3320,3320,3320,0
|
|
20240715,193800,81491980,3320,3320,3320,3320,0
|
|
20240715,193700,81491980,3320,3320,3320,3320,0
|
|
20240715,193600,81491980,3320,3320,3320,3320,0
|
|
20240715,193500,81491980,3320,3320,3320,3320,0
|
|
20240715,193400,81491980,3320,3320,3320,3320,0
|
|
20240715,193300,81491980,3320,3320,3320,3320,0
|
|
20240715,193200,81491980,3320,3320,3320,3320,0
|
|
20240715,193100,81491980,3320,3320,3320,3320,0
|
|
20240715,193000,81491980,3320,3320,3320,3320,0
|
|
20240715,192900,81491980,3320,3320,3320,3320,0
|
|
20240715,192800,81491980,3320,3320,3320,3320,0
|
|
20240715,192700,81491980,3320,3320,3320,3320,0
|
|
20240715,192600,81491980,3320,3320,3320,3320,0
|
|
20240715,192500,81491980,3320,3320,3320,3320,0
|
|
20240715,192400,81491980,3320,3320,3320,3320,0
|
|
20240715,192300,81491980,3320,3320,3320,3320,0
|
|
20240715,192200,81491980,3320,3320,3320,3320,0
|
|
20240715,192100,81491980,3320,3320,3320,3320,0
|
|
20240715,192000,81491980,3320,3320,3320,3320,0
|
|
20240715,191900,81491980,3320,3320,3320,3320,152
|
|
20240715,191800,81491980,3320,3320,3320,3320,0
|
|
20240715,191700,81491980,3320,3320,3320,3320,0
|
|
20240715,191600,81491980,3320,3320,3320,3320,0
|
|
20240715,191500,81491980,3320,3320,3320,3320,0
|
|
20240715,191400,81491980,3320,3320,3320,3320,0
|
|
20240715,191300,81491980,3320,3320,3320,3320,0
|
|
20240715,191200,81491980,3320,3320,3320,3320,0
|
|
20240715,191100,81491980,3320,3320,3320,3320,0
|
|
20240715,191000,81491980,3320,3320,3320,3320,0
|
|
20240715,190900,81491980,3320,3320,3320,3320,0
|
|
20240715,190800,81491980,3320,3320,3320,3320,0
|
|
20240715,190700,81491980,3320,3320,3320,3320,0
|
|
20240715,190600,81491980,3320,3320,3320,3320,0
|
|
20240715,190500,81491980,3320,3320,3320,3320,0
|
|
20240715,190400,81491980,3320,3320,3320,3320,0
|
|
20240715,190300,81491980,3320,3320,3320,3320,0
|
|
20240715,190200,81491980,3320,3320,3320,3320,0
|
|
20240715,190100,81491980,3320,3320,3320,3320,0
|
|
20240715,190000,81491980,3320,3320,3320,3320,0
|
|
20240715,185900,81491980,3320,3320,3320,3320,0
|
|
20240715,185800,81491980,3320,3320,3320,3320,0
|
|
20240715,185700,81491980,3320,3320,3320,3320,0
|
|
20240715,185600,81491980,3320,3320,3320,3320,0
|
|
20240715,185500,81491980,3320,3320,3320,3320,0
|
|
20240715,185400,81491980,3320,3320,3320,3320,0
|
|
20240715,185300,81491980,3320,3320,3320,3320,0
|
|
20240715,185200,81491980,3320,3320,3320,3320,0
|
|
20240715,185100,81491980,3320,3320,3320,3320,0
|
|
20240715,185000,81491980,3320,3320,3320,3320,0
|
|
20240715,184900,81491980,3320,3320,3320,3320,152
|
|
20240715,184800,81491980,3320,3320,3320,3320,0
|
|
20240715,184700,81491980,3320,3320,3320,3320,0
|
|
20240715,184600,81491980,3320,3320,3320,3320,0
|
|
20240715,184500,81491980,3320,3320,3320,3320,0
|
|
20240715,184400,81491980,3320,3320,3320,3320,0
|
|
20240715,184300,81491980,3320,3320,3320,3320,0
|
|
20240715,184200,81491980,3320,3320,3320,3320,0
|
|
20240715,184100,81491980,3320,3320,3320,3320,0
|
|
20240715,184000,81491980,3320,3320,3320,3320,0
|
|
20240715,183900,81491980,3320,3320,3320,3320,0
|
|
20240715,183800,81491980,3320,3320,3320,3320,0
|
|
20240715,183700,81491980,3320,3320,3320,3320,0
|
|
20240715,183600,81491980,3320,3320,3320,3320,0
|
|
20240715,183500,81491980,3320,3320,3320,3320,0
|
|
20240715,183400,81491980,3320,3320,3320,3320,0
|
|
20240715,183300,81491980,3320,3320,3320,3320,0
|
|
20240715,183200,81491980,3320,3320,3320,3320,0
|
|
20240715,183100,81491980,3320,3320,3320,3320,0
|
|
20240715,183000,81491980,3320,3320,3320,3320,0
|
|
20240715,182900,81491980,3320,3320,3320,3320,0
|
|
20240715,182800,81491980,3320,3320,3320,3320,0
|
|
20240715,182700,81491980,3320,3320,3320,3320,0
|
|
20240715,182600,81491980,3320,3320,3320,3320,0
|
|
20240715,182500,81491980,3320,3320,3320,3320,0
|
|
20240715,182400,81491980,3320,3320,3320,3320,0
|
|
20240715,182300,81491980,3320,3320,3320,3320,0
|
|
20240715,182200,81491980,3320,3320,3320,3320,0
|
|
20240715,182100,81491980,3320,3320,3320,3320,0
|
|
20240715,182000,81491980,3320,3320,3320,3320,0
|
|
20240715,181900,81491980,3320,3320,3320,3320,152
|
|
20240715,181800,81491980,3320,3320,3320,3320,0
|
|
20240715,181700,81491980,3320,3320,3320,3320,0
|
|
20240715,181600,81491980,3320,3320,3320,3320,0
|
|
20240715,181500,81491980,3320,3320,3320,3320,0
|
|
20240715,181400,81491980,3320,3320,3320,3320,0
|
|
20240715,181300,81491980,3320,3320,3320,3320,0
|
|
20240715,181200,81491980,3320,3320,3320,3320,0
|
|
20240715,181100,81491980,3320,3320,3320,3320,0
|
|
20240715,181000,81491980,3320,3320,3320,3320,0
|
|
20240715,180900,81491980,3320,3320,3320,3320,0
|
|
20240715,180800,81491980,3320,3320,3320,3320,0
|
|
20240715,180700,81491980,3320,3320,3320,3320,0
|
|
20240715,180600,81491980,3320,3320,3320,3320,0
|
|
20240715,180500,81491980,3320,3320,3320,3320,0
|
|
20240715,180400,81491980,3320,3320,3320,3320,0
|
|
20240715,180300,81491980,3320,3320,3320,3320,0
|
|
20240715,180200,81491980,3320,3320,3320,3320,0
|
|
20240715,180100,81491980,3320,3320,3320,3320,0
|
|
20240715,180000,81491980,3320,3320,3320,3320,0
|
|
20240715,175900,81491980,3320,3320,3320,3320,0
|
|
20240715,175800,81491980,3320,3320,3320,3320,0
|
|
20240715,175700,81491980,3320,3320,3320,3320,0
|
|
20240715,175600,81491980,3320,3320,3320,3320,0
|
|
20240715,175500,81491980,3320,3320,3320,3320,0
|
|
20240715,175400,81491980,3320,3320,3320,3320,0
|
|
20240715,175300,81491980,3320,3320,3320,3320,0
|
|
20240715,175200,81491980,3320,3320,3320,3320,0
|
|
20240715,175100,81491980,3320,3320,3320,3320,0
|
|
20240715,175000,81491980,3320,3320,3320,3320,0
|
|
20240715,174900,81491980,3320,3320,3320,3320,152
|
|
20240715,174800,81491980,3320,3320,3320,3320,0
|
|
20240715,174700,81491980,3320,3320,3320,3320,0
|
|
20240715,174600,81491980,3320,3320,3320,3320,0
|
|
20240715,174500,81491980,3320,3320,3320,3320,0
|
|
20240715,174400,81491980,3320,3320,3320,3320,0
|
|
20240715,174300,81491980,3320,3320,3320,3320,0
|
|
20240715,174200,81491980,3320,3320,3320,3320,0
|
|
20240715,174100,81491980,3320,3320,3320,3320,0
|
|
20240715,174000,81491980,3320,3320,3320,3320,0
|
|
20240715,173900,81491980,3320,3320,3320,3320,0
|
|
20240715,173800,81491980,3320,3320,3320,3320,0
|
|
20240715,173700,81491980,3320,3320,3320,3320,0
|
|
20240715,173600,81491980,3320,3320,3320,3320,0
|
|
20240715,173500,81491980,3320,3320,3320,3320,0
|
|
20240715,173400,81491980,3320,3320,3320,3320,0
|
|
20240715,173300,81491980,3320,3320,3320,3320,0
|
|
20240715,173200,81491980,3320,3320,3320,3320,0
|
|
20240715,173100,81491980,3320,3320,3320,3320,0
|
|
20240715,173000,81491980,3320,3320,3320,3320,0
|
|
20240715,172900,81491980,3320,3320,3320,3320,0
|
|
20240715,172800,81491980,3320,3320,3320,3320,0
|
|
20240715,172700,81491980,3320,3320,3320,3320,0
|
|
20240715,172600,81491980,3320,3320,3320,3320,0
|
|
20240715,172500,81491980,3320,3320,3320,3320,0
|
|
20240715,172400,81491980,3320,3320,3320,3320,0
|
|
20240715,172300,81491980,3320,3320,3320,3320,0
|
|
20240715,172200,81491980,3320,3320,3320,3320,0
|
|
20240715,172100,81491980,3320,3320,3320,3320,0
|
|
20240715,172000,81491980,3320,3320,3320,3320,0
|
|
20240715,171900,81491980,3320,3320,3320,3320,152
|
|
20240715,171800,81491980,3320,3320,3320,3320,0
|
|
20240715,171700,81491980,3320,3320,3320,3320,0
|
|
20240715,171600,81491980,3320,3320,3320,3320,0
|
|
20240715,171500,81491980,3320,3320,3320,3320,0
|
|
20240715,171400,81491980,3320,3320,3320,3320,0
|
|
20240715,171300,81491980,3320,3320,3320,3320,0
|
|
20240715,171200,81491980,3320,3320,3320,3320,0
|
|
20240715,171100,81491980,3320,3320,3320,3320,0
|
|
20240715,171000,81491980,3320,3320,3320,3320,0
|
|
20240715,170900,81491980,3320,3320,3320,3320,0
|
|
20240715,170800,81491980,3320,3320,3320,3320,0
|
|
20240715,170700,81491980,3320,3320,3320,3320,0
|
|
20240715,170600,81491980,3320,3320,3320,3320,0
|
|
20240715,170500,81491980,3320,3320,3320,3320,0
|
|
20240715,170400,81491980,3320,3320,3320,3320,0
|
|
20240715,170300,81491980,3320,3320,3320,3320,0
|
|
20240715,170200,81491980,3320,3320,3320,3320,0
|
|
20240715,170100,81491980,3320,3320,3320,3320,0
|
|
20240715,170000,81491980,3320,3320,3320,3320,0
|
|
20240715,165900,81491980,3320,3320,3320,3320,0
|
|
20240715,165800,81491980,3320,3320,3320,3320,0
|
|
20240715,165700,81491980,3320,3320,3320,3320,0
|
|
20240715,165600,81491980,3320,3320,3320,3320,0
|
|
20240715,165500,81491980,3320,3320,3320,3320,0
|
|
20240715,165400,81491980,3320,3320,3320,3320,0
|
|
20240715,165300,81491980,3320,3320,3320,3320,0
|
|
20240715,165200,81491980,3320,3320,3320,3320,0
|
|
20240715,165100,81491980,3320,3320,3320,3320,0
|
|
20240715,165000,81491980,3320,3320,3320,3320,0
|
|
20240715,164900,81491980,3320,3320,3320,3320,152
|
|
20240715,164800,81491980,3320,3320,3320,3320,0
|
|
20240715,164700,81491980,3320,3320,3320,3320,0
|
|
20240715,164600,81491980,3320,3320,3320,3320,0
|
|
20240715,164500,81491980,3320,3320,3320,3320,0
|
|
20240715,164400,81491980,3320,3320,3320,3320,0
|
|
20240715,164300,81491980,3320,3320,3320,3320,0
|
|
20240715,164200,81491980,3320,3320,3320,3320,0
|
|
20240715,164100,81491980,3320,3320,3320,3320,0
|
|
20240715,164000,81491980,3320,3320,3320,3320,0
|
|
20240715,163900,81491980,3320,3320,3320,3320,0
|
|
20240715,163800,81491980,3320,3320,3320,3320,0
|
|
20240715,163700,81491980,3320,3320,3320,3320,0
|
|
20240715,163600,81491980,3320,3320,3320,3320,0
|
|
20240715,163500,81491980,3320,3320,3320,3320,0
|
|
20240715,163400,81491980,3320,3320,3320,3320,0
|
|
20240715,163300,81491980,3320,3320,3320,3320,0
|
|
20240715,163200,81491980,3320,3320,3320,3320,0
|
|
20240715,163100,81491980,3320,3320,3320,3320,0
|
|
20240715,163000,81491980,3320,3320,3320,3320,0
|
|
20240715,162900,81491980,3320,3320,3320,3320,0
|
|
20240715,162800,81491980,3320,3320,3320,3320,0
|
|
20240715,162700,81491980,3320,3320,3320,3320,0
|
|
20240715,162600,81491980,3320,3320,3320,3320,0
|
|
20240715,162500,81491980,3320,3320,3320,3320,0
|
|
20240715,162400,81491980,3320,3320,3320,3320,0
|
|
20240715,162300,81491980,3320,3320,3320,3320,0
|
|
20240715,162200,81491980,3320,3320,3320,3320,0
|
|
20240715,162100,81491980,3320,3320,3320,3320,0
|
|
20240715,162000,81491980,3320,3320,3320,3320,0
|
|
20240715,161900,81491980,3320,3320,3320,3320,152
|
|
20240715,161800,81491980,3320,3320,3320,3320,0
|
|
20240715,161700,81491980,3320,3320,3320,3320,0
|
|
20240715,161600,81491980,3320,3320,3320,3320,0
|
|
20240715,161500,81491980,3320,3320,3320,3320,0
|
|
20240715,161400,81491980,3320,3320,3320,3320,0
|
|
20240715,161300,81491980,3320,3320,3320,3320,0
|
|
20240715,161200,81491980,3320,3320,3320,3320,0
|
|
20240715,161100,81491980,3320,3320,3320,3320,0
|
|
20240715,161000,81491980,3320,3320,3320,3320,0
|
|
20240715,160900,81491980,3320,3320,3320,3320,0
|
|
20240715,160800,81491980,3320,3320,3320,3320,0
|
|
20240715,160700,81491980,3320,3320,3320,3320,0
|
|
20240715,160600,81491980,3320,3320,3320,3320,0
|
|
20240715,160500,81491980,3320,3320,3320,3320,0
|
|
20240715,160400,81491980,3320,3320,3320,3320,0
|
|
20240715,160300,81491980,3320,3320,3320,3320,0
|
|
20240715,160200,81491980,3320,3320,3320,3320,0
|
|
20240715,160100,81491980,3320,3320,3320,3320,0
|
|
20240715,160000,81491980,3320,3320,3320,3320,0
|
|
20240715,155900,81491980,3320,3320,3320,3320,0
|
|
20240715,155800,81491980,3320,3320,3320,3320,0
|
|
20240715,155700,81491980,3320,3320,3320,3320,0
|
|
20240715,155600,81491980,3320,3320,3320,3320,0
|
|
20240715,155500,81491980,3320,3320,3320,3320,0
|
|
20240715,155400,81491980,3320,3320,3320,3320,0
|
|
20240715,155300,81491980,3320,3320,3320,3320,0
|
|
20240715,155200,81491980,3320,3320,3320,3320,0
|
|
20240715,155100,81491980,3320,3320,3320,3320,0
|
|
20240715,155000,81491980,3320,3320,3320,3320,0
|
|
20240715,154900,81491980,3320,3320,3320,3320,152
|
|
20240715,154800,81491980,3320,3320,3320,3320,0
|
|
20240715,154700,81491980,3320,3320,3320,3320,0
|
|
20240715,154600,81491980,3320,3320,3320,3320,0
|
|
20240715,154500,81491980,3320,3320,3320,3320,0
|
|
20240715,154400,81491980,3320,3320,3320,3320,0
|
|
20240715,154300,81491980,3320,3320,3320,3320,0
|
|
20240715,154200,81491980,3320,3320,3320,3320,0
|
|
20240715,154100,81491980,3320,3320,3320,3320,0
|
|
20240715,154000,81491980,3320,3320,3320,3320,0
|
|
20240715,153900,81491980,3320,3320,3320,3320,0
|
|
20240715,153800,81491980,3320,3320,3320,3320,0
|
|
20240715,153700,81491980,3320,3320,3320,3320,0
|
|
20240715,153600,81491980,3320,3320,3320,3320,0
|
|
20240715,153500,81491980,3320,3320,3320,3320,0
|
|
20240715,153400,81491980,3320,3320,3320,3320,0
|
|
20240715,153300,81491980,3320,3320,3320,3320,0
|
|
20240715,153200,81491980,3320,3320,3320,3320,0
|
|
20240715,153100,81491980,3320,3320,3320,3320,0
|
|
20240715,153000,81491980,3320,3320,3320,3320,152
|
|
20240715,152900,80987340,3350,3350,3350,3350,0
|
|
20240715,152800,80987340,3350,3350,3350,3350,0
|
|
20240715,152700,80987340,3350,3350,3350,3350,0
|
|
20240715,152600,80987340,3350,3350,3350,3350,0
|
|
20240715,152500,80987340,3350,3350,3350,3350,0
|
|
20240715,152400,80987340,3350,3350,3350,3350,0
|
|
20240715,152300,80987340,3350,3350,3350,3350,0
|
|
20240715,152200,80987340,3350,3350,3350,3350,0
|
|
20240715,152100,80987340,3350,3350,3350,3350,0
|
|
20240715,152000,80987340,3350,3350,3350,3350,0
|
|
20240715,151900,80987340,3350,3350,3350,3350,109
|
|
20240715,151800,80622190,3350,3350,3350,3350,0
|
|
20240715,151700,80622190,3350,3350,3350,3350,0
|
|
20240715,151600,80622190,3350,3350,3350,3350,14
|
|
20240715,151500,80575290,3350,3350,3350,3350,1
|
|
20240715,151400,80571940,3350,3350,3350,3350,65
|
|
20240715,151300,80354190,3350,3350,3350,3350,5
|
|
20240715,151200,80337440,3345,3345,3345,3345,0
|
|
20240715,151100,80337440,3345,3345,3345,3345,0
|
|
20240715,151000,80337440,3345,3345,3345,3345,0
|
|
20240715,150900,80337440,3345,3345,3345,3345,0
|
|
20240715,150800,80337440,3345,3345,3345,3345,0
|
|
20240715,150700,80337440,3345,3345,3345,3345,0
|
|
20240715,150600,80337440,3345,3345,3345,3345,0
|
|
20240715,150500,80337440,3345,3345,3345,3345,1
|
|
20240715,150400,80334095,3350,3350,3350,3350,0
|
|
20240715,150300,80334095,3350,3350,3350,3350,0
|
|
20240715,150200,80334095,3350,3350,3350,3350,0
|
|
20240715,150100,80334095,3350,3350,3350,3350,0
|
|
20240715,150000,80334095,3350,3350,3350,3350,0
|
|
20240715,145900,80334095,3350,3350,3350,3350,0
|
|
20240715,145800,80334095,3350,3350,3350,3350,3
|
|
20240715,145700,80324045,3350,3350,3350,3350,0
|
|
20240715,145600,80324045,3350,3350,3350,3350,0
|
|
20240715,145500,80324045,3350,3350,3350,3350,0
|
|
20240715,145400,80324045,3350,3350,3350,3350,0
|
|
20240715,145300,80324045,3350,3350,3350,3350,0
|
|
20240715,145200,80324045,3350,3350,3350,3350,0
|
|
20240715,145100,80324045,3350,3350,3350,3350,3
|
|
20240715,145000,80313995,3350,3350,3350,3350,0
|
|
20240715,144900,80313995,3350,3350,3350,3350,0
|
|
20240715,144800,80313995,3350,3350,3350,3350,0
|
|
20240715,144700,80313995,3350,3350,3350,3350,0
|
|
20240715,144600,80313995,3350,3350,3350,3350,4
|
|
20240715,144500,80300595,3350,3350,3350,3350,3
|
|
20240715,144400,80290545,3350,3350,3350,3350,149
|
|
20240715,144300,79791395,3350,3350,3350,3350,4
|
|
20240715,144200,79777995,3350,3350,3350,3350,0
|
|
20240715,144100,79777995,3350,3350,3350,3350,0
|
|
20240715,144000,79777995,3350,3345,3350,3345,6
|
|
20240715,143900,79757905,3350,3350,3350,3350,0
|
|
20240715,143800,79757905,3350,3350,3350,3350,0
|
|
20240715,143700,79757905,3350,3350,3350,3350,0
|
|
20240715,143600,79757905,3350,3350,3350,3350,5
|
|
20240715,143500,79741155,3340,3340,3340,3340,0
|
|
20240715,143400,79741155,3340,3340,3340,3340,0
|
|
20240715,143300,79741155,3340,3345,3345,3340,605
|
|
20240715,143200,77717455,3345,3345,3345,3345,0
|
|
20240715,143100,77717455,3345,3345,3345,3345,4
|
|
20240715,143000,77704075,3345,3345,3345,3345,4
|
|
20240715,142900,77690695,3340,3340,3340,3340,41
|
|
20240715,142800,77553755,3340,3340,3340,3340,33
|
|
20240715,142700,77443535,3340,3340,3340,3340,374
|
|
20240715,142600,76194375,3340,3340,3340,3340,151
|
|
20240715,142500,75690035,3340,3340,3340,3340,100
|
|
20240715,142400,75356035,3320,3320,3320,3320,0
|
|
20240715,142300,75356035,3320,3320,3320,3320,0
|
|
20240715,142200,75356035,3320,3320,3320,3320,0
|
|
20240715,142100,75356035,3320,3320,3320,3320,0
|
|
20240715,142000,75356035,3320,3320,3320,3320,0
|
|
20240715,141900,75356035,3320,3320,3320,3320,0
|
|
20240715,141800,75356035,3320,3320,3320,3320,0
|
|
20240715,141700,75356035,3320,3340,3340,3320,226
|
|
20240715,141600,74604890,3340,3340,3340,3340,41
|
|
20240715,141500,74467950,3340,3340,3340,3340,38
|
|
20240715,141400,74341030,3340,3340,3340,3340,75
|
|
20240715,141300,74090530,3340,3340,3340,3340,37
|
|
20240715,141200,73966950,3340,3340,3340,3340,38
|
|
20240715,141100,73840030,3340,3340,3340,3340,79
|
|
20240715,141000,73576170,3340,3340,3340,3340,37
|
|
20240715,140900,73452590,3340,3340,3340,3340,38
|
|
20240715,140800,73325670,3340,3340,3340,3340,150
|
|
20240715,140700,72824670,3340,3340,3340,3340,169
|
|
20240715,140600,72260210,3335,3335,3335,3335,0
|
|
20240715,140500,72260210,3335,3335,3335,3335,0
|
|
20240715,140400,72260210,3335,3335,3335,3335,0
|
|
20240715,140300,72260210,3335,3335,3335,3335,0
|
|
20240715,140200,72260210,3335,3340,3340,3335,88
|
|
20240715,140100,71966540,3340,3340,3340,3340,41
|
|
20240715,140000,71829600,3340,3340,3340,3340,38
|
|
20240715,135900,71702680,3340,3340,3340,3340,75
|
|
20240715,135800,71452180,3340,3340,3340,3340,47
|
|
20240715,135700,71295200,3340,3340,3340,3340,38
|
|
20240715,135600,71168280,3340,3340,3340,3340,78
|
|
20240715,135500,70907760,3340,3340,3340,3340,37
|
|
20240715,135400,70784180,3340,3340,3340,3340,38
|
|
20240715,135300,70657260,3340,3340,3340,3340,150
|
|
20240715,135200,70156260,3340,3340,3340,3340,170
|
|
20240715,135100,69588460,3335,3335,3335,3335,0
|
|
20240715,135000,69588460,3335,3335,3335,3335,20
|
|
20240715,134900,69521760,3335,3335,3335,3335,0
|
|
20240715,134800,69521760,3335,3335,3335,3335,0
|
|
20240715,134700,69521760,3335,3340,3340,3335,147
|
|
20240715,134600,69031155,3340,3335,3340,3335,8
|
|
20240715,134500,69004455,3335,3335,3335,3335,0
|
|
20240715,134400,69004455,3335,3335,3335,3335,44
|
|
20240715,134300,68857715,3335,3340,3340,3335,105
|
|
20240715,134200,68507165,3340,3340,3340,3340,42
|
|
20240715,134100,68366885,3335,3335,3335,3335,0
|
|
20240715,134000,68366885,3335,3335,3335,3335,155
|
|
20240715,133900,67849960,3335,3335,3335,3335,0
|
|
20240715,133800,67849960,3335,3335,3335,3335,0
|
|
20240715,133700,67849960,3335,3335,3335,3335,53
|
|
20240715,133600,67673205,3335,3340,3340,3335,117
|
|
20240715,133500,67282800,3335,3335,3335,3335,56
|
|
20240715,133400,67096040,3335,3335,3335,3335,0
|
|
20240715,133300,67096040,3335,3335,3335,3335,19
|
|
20240715,133200,67032675,3335,3335,3335,3335,150
|
|
20240715,133100,66532425,3335,3335,3335,3335,199
|
|
20240715,133000,65868760,3330,3330,3330,3330,0
|
|
20240715,132900,65868760,3330,3330,3330,3330,0
|
|
20240715,132800,65868760,3330,3330,3330,3330,0
|
|
20240715,132700,65868760,3330,3330,3330,3330,0
|
|
20240715,132600,65868760,3330,3335,3335,3330,48
|
|
20240715,132500,65708730,3335,3335,3335,3335,37
|
|
20240715,132400,65585335,3335,3335,3335,3335,103
|
|
20240715,132300,65241830,3335,3335,3335,3335,10
|
|
20240715,132200,65208480,3335,3335,3335,3335,37
|
|
20240715,132100,65085085,3335,3335,3335,3335,38
|
|
20240715,132000,64958355,3335,3335,3335,3335,75
|
|
20240715,131900,64708230,3335,3335,3335,3335,37
|
|
20240715,131800,64584835,3335,3335,3335,3335,38
|
|
20240715,131700,64458105,3335,3335,3335,3335,75
|
|
20240715,131600,64207980,3335,3335,3335,3335,41
|
|
20240715,131500,64071245,3335,3335,3335,3335,39
|
|
20240715,131400,63941180,3335,3335,3335,3335,75
|
|
20240715,131300,63691055,3335,3335,3335,3335,37
|
|
20240715,131200,63567660,3335,3335,3335,3335,38
|
|
20240715,131100,63440930,3335,3335,3335,3335,79
|
|
20240715,131000,63177465,3335,3335,3335,3335,37
|
|
20240715,130900,63054070,3335,3335,3335,3335,38
|
|
20240715,130800,62927340,3335,3335,3335,3335,75
|
|
20240715,130700,62677215,3335,3335,3335,3335,37
|
|
20240715,130600,62553820,3335,3335,3335,3335,42
|
|
20240715,130500,62413750,3335,3335,3335,3335,75
|
|
20240715,130400,62163625,3335,3335,3335,3335,37
|
|
20240715,130300,62040230,3335,3335,3335,3335,38
|
|
20240715,130200,61913500,3335,3335,3335,3335,75
|
|
20240715,130100,61663375,3335,3335,3335,3335,41
|
|
20240715,130000,61526640,3335,3335,3335,3335,38
|
|
20240715,125900,61399910,3335,3335,3335,3335,75
|
|
20240715,125800,61149785,3335,3335,3335,3335,37
|
|
20240715,125700,61026390,3335,3335,3335,3335,181
|
|
20240715,125600,60422755,3335,3335,3335,3335,115
|
|
20240715,125500,60039230,3335,3335,3335,3335,75
|
|
20240715,125400,59789105,3335,3335,3335,3335,76
|
|
20240715,125300,59535645,3330,3330,3330,3330,0
|
|
20240715,125200,59535645,3330,3330,3330,3330,0
|
|
20240715,125100,59535645,3330,3330,3330,3330,58
|
|
20240715,125000,59342505,3330,3330,3330,3330,75
|
|
20240715,124900,59092755,3330,3330,3330,3330,37
|
|
20240715,124800,58969545,3330,3330,3330,3330,38
|
|
20240715,124700,58843005,3330,3330,3330,3330,75
|
|
20240715,124600,58593255,3330,3330,3330,3330,41
|
|
20240715,124500,58456725,3330,3330,3330,3330,38
|
|
20240715,124400,58330185,3330,3330,3330,3330,37
|
|
20240715,124300,58206975,3330,3330,3330,3330,75
|
|
20240715,124200,57957225,3330,3330,3330,3330,38
|
|
20240715,124100,57830685,3330,3330,3330,3330,41
|
|
20240715,124000,57694155,3330,3330,3330,3330,81
|
|
20240715,123900,57424425,3335,3335,3335,3335,38
|
|
20240715,123800,57297695,3335,3335,3335,3335,37
|
|
20240715,123700,57174300,3335,3335,3335,3335,75
|
|
20240715,123600,56924175,3335,3335,3335,3335,42
|
|
20240715,123500,56784105,3335,3335,3335,3335,37
|
|
20240715,123400,56660710,3335,3335,3335,3335,75
|
|
20240715,123300,56410585,3335,3335,3335,3335,50
|
|
20240715,123200,56243835,3335,3335,3335,3335,37
|
|
20240715,123100,56120440,3335,3335,3335,3335,75
|
|
20240715,123000,55870315,3335,3335,3335,3335,200
|
|
20240715,122900,55203315,3335,3335,3335,3335,0
|
|
20240715,122800,55203315,3335,3335,3335,3335,0
|
|
20240715,122700,55203315,3335,3335,3335,3335,0
|
|
20240715,122600,55203315,3335,3335,3335,3335,25
|
|
20240715,122500,55119940,3335,3335,3335,3335,75
|
|
20240715,122400,54869815,3340,3340,3340,3340,38
|
|
20240715,122300,54742895,3340,3340,3340,3340,37
|
|
20240715,122200,54619315,3340,3340,3340,3340,75
|
|
20240715,122100,54368815,3340,3340,3340,3340,38
|
|
20240715,122000,54241895,3340,3340,3340,3340,37
|
|
20240715,121900,54118315,3340,3340,3340,3340,75
|
|
20240715,121800,53867815,3340,3340,3340,3340,38
|
|
20240715,121700,53740895,3340,3340,3340,3340,37
|
|
20240715,121600,53617315,3340,3340,3340,3340,75
|
|
20240715,121500,53366815,3340,3340,3340,3340,38
|
|
20240715,121400,53239895,3340,3340,3340,3340,37
|
|
20240715,121300,53116315,3340,3340,3340,3340,75
|
|
20240715,121200,52865815,3340,3340,3340,3340,38
|
|
20240715,121100,52738895,3340,3340,3340,3340,37
|
|
20240715,121000,52615315,3340,3340,3340,3340,113
|
|
20240715,120900,52237895,3340,3340,3340,3340,114
|
|
20240715,120800,51857135,3335,3335,3335,3335,12
|
|
20240715,120700,51817115,3340,3340,3340,3340,117
|
|
20240715,120600,51426335,3330,3330,3330,3330,0
|
|
20240715,120500,51426335,3330,3330,3330,3330,0
|
|
20240715,120400,51426335,3330,3340,3340,3330,38
|
|
20240715,120300,51299425,3340,3340,3340,3340,38
|
|
20240715,120200,51172505,3340,3340,3340,3340,37
|
|
20240715,120100,51048925,3340,3340,3340,3340,75
|
|
20240715,120000,50798425,3340,3340,3340,3340,38
|
|
20240715,115900,50671505,3340,3340,3340,3340,37
|
|
20240715,115800,50547925,3340,3340,3340,3340,75
|
|
20240715,115700,50297425,3340,3340,3340,3340,75
|
|
20240715,115600,50046925,3340,3340,3340,3340,78
|
|
20240715,115500,49786405,3340,3340,3340,3340,43
|
|
20240715,115400,49642785,3335,3335,3335,3335,0
|
|
20240715,115300,49642785,3335,3335,3335,3335,100
|
|
20240715,115200,49309285,3335,3335,3340,3335,312
|
|
20240715,115100,48267245,3335,3335,3335,3335,38
|
|
20240715,115000,48140515,3335,3335,3335,3335,37
|
|
20240715,114900,48017120,3335,3335,3335,3335,75
|
|
20240715,114800,47766995,3335,3335,3335,3335,38
|
|
20240715,114700,47640265,3335,3335,3335,3335,37
|
|
20240715,114600,47516870,3335,3335,3335,3335,75
|
|
20240715,114500,47266745,3335,3335,3335,3335,38
|
|
20240715,114400,47140015,3335,3335,3335,3335,37
|
|
20240715,114300,47016620,3335,3335,3335,3335,75
|
|
20240715,114200,46766495,3335,3335,3335,3335,38
|
|
20240715,114100,46639765,3335,3335,3335,3335,37
|
|
20240715,114000,46516370,3335,3335,3335,3335,75
|
|
20240715,113900,46266245,3335,3335,3335,3335,38
|
|
20240715,113800,46139515,3335,3335,3335,3335,37
|
|
20240715,113700,46016120,3335,3330,3335,3330,186
|
|
20240715,113600,45396000,3330,3330,3330,3330,74
|
|
20240715,113500,45149580,3330,3330,3330,3330,42
|
|
20240715,113400,45009720,3330,3330,3330,3330,401
|
|
20240715,113300,43674390,3325,3325,3325,3325,42
|
|
20240715,113200,43534740,3325,3325,3325,3325,11
|
|
20240715,113100,43498165,3320,3320,3320,3320,0
|
|
20240715,113000,43498165,3320,3320,3320,3320,0
|
|
20240715,112900,43498165,3320,3320,3320,3320,0
|
|
20240715,112800,43498165,3320,3320,3320,3320,0
|
|
20240715,112700,43498165,3320,3320,3320,3320,758
|
|
20240715,112600,40981605,3320,3320,3320,3320,54
|
|
20240715,112500,40802325,3315,3315,3315,3315,0
|
|
20240715,112400,40802325,3315,3315,3315,3315,0
|
|
20240715,112300,40802325,3315,3315,3315,3315,0
|
|
20240715,112200,40802325,3315,3315,3315,3315,0
|
|
20240715,112100,40802325,3315,3315,3315,3315,0
|
|
20240715,112000,40802325,3315,3315,3315,3315,0
|
|
20240715,111900,40802325,3315,3315,3315,3315,0
|
|
20240715,111800,40802325,3315,3315,3315,3315,0
|
|
20240715,111700,40802325,3315,3315,3315,3315,0
|
|
20240715,111600,40802325,3315,3315,3315,3315,30
|
|
20240715,111500,40702875,3315,3315,3315,3315,0
|
|
20240715,111400,40702875,3315,3315,3315,3315,0
|
|
20240715,111300,40702875,3315,3315,3315,3315,0
|
|
20240715,111200,40702875,3315,3315,3315,3315,0
|
|
20240715,111100,40702875,3315,3315,3315,3315,0
|
|
20240715,111000,40702875,3315,3315,3315,3315,16
|
|
20240715,110900,40649835,3315,3320,3320,3315,113
|
|
20240715,110800,40274865,3320,3320,3320,3320,411
|
|
20240715,110700,38910345,3320,3320,3320,3320,9
|
|
20240715,110600,38880465,3315,3315,3315,3315,0
|
|
20240715,110500,38880465,3315,3315,3315,3315,0
|
|
20240715,110400,38880465,3315,3315,3315,3315,0
|
|
20240715,110300,38880465,3315,3315,3315,3315,0
|
|
20240715,110200,38880465,3315,3315,3315,3315,0
|
|
20240715,110100,38880465,3315,3315,3315,3315,0
|
|
20240715,110000,38880465,3315,3315,3315,3315,0
|
|
20240715,105900,38880465,3315,3315,3315,3315,501
|
|
20240715,105800,37219650,3315,3315,3315,3315,10
|
|
20240715,105700,37186500,3315,3315,3315,3315,500
|
|
20240715,105600,35529000,3315,3315,3315,3315,0
|
|
20240715,105500,35529000,3315,3315,3315,3315,0
|
|
20240715,105400,35529000,3315,3315,3315,3315,0
|
|
20240715,105300,35529000,3315,3315,3315,3315,0
|
|
20240715,105200,35529000,3315,3315,3315,3315,0
|
|
20240715,105100,35529000,3315,3315,3315,3315,0
|
|
20240715,105000,35529000,3315,3315,3315,3315,1
|
|
20240715,104900,35525685,3315,3315,3315,3315,0
|
|
20240715,104800,35525685,3315,3315,3315,3315,72
|
|
20240715,104700,35287005,3315,3315,3315,3315,0
|
|
20240715,104600,35287005,3315,3315,3315,3315,744
|
|
20240715,104500,32820645,3315,3315,3315,3315,0
|
|
20240715,104400,32820645,3315,3315,3315,3315,0
|
|
20240715,104300,32820645,3315,3315,3315,3315,0
|
|
20240715,104200,32820645,3315,3315,3315,3315,2
|
|
20240715,104100,32814015,3315,3315,3315,3315,0
|
|
20240715,104000,32814015,3315,3315,3315,3315,0
|
|
20240715,103900,32814015,3315,3315,3315,3315,0
|
|
20240715,103800,32814015,3315,3315,3315,3315,0
|
|
20240715,103700,32814015,3315,3315,3315,3315,0
|
|
20240715,103600,32814015,3315,3315,3315,3315,0
|
|
20240715,103500,32814015,3315,3315,3315,3315,2
|
|
20240715,103400,32807385,3315,3315,3315,3315,0
|
|
20240715,103300,32807385,3315,3315,3315,3315,0
|
|
20240715,103200,32807385,3315,3315,3315,3315,0
|
|
20240715,103100,32807385,3315,3315,3315,3315,0
|
|
20240715,103000,32807385,3315,3315,3315,3315,0
|
|
20240715,102900,32807385,3315,3315,3315,3315,4
|
|
20240715,102800,32794125,3315,3315,3315,3315,31
|
|
20240715,102700,32691360,3315,3315,3315,3315,150
|
|
20240715,102600,32194110,3315,3315,3315,3315,118
|
|
20240715,102500,31802940,3315,3310,3315,3310,7
|
|
20240715,102400,31779765,3300,3300,3300,3300,0
|
|
20240715,102300,31779765,3300,3300,3300,3300,0
|
|
20240715,102200,31779765,3300,3300,3300,3300,27
|
|
20240715,102100,31690665,3300,3300,3300,3300,75
|
|
20240715,102000,31443165,3300,3300,3300,3300,37
|
|
20240715,101900,31321065,3300,3300,3300,3300,38
|
|
20240715,101800,31195665,3300,3300,3300,3300,75
|
|
20240715,101700,30948165,3300,3300,3300,3300,37
|
|
20240715,101600,30826065,3300,3300,3300,3300,38
|
|
20240715,101500,30700665,3300,3300,3300,3300,75
|
|
20240715,101400,30453165,3300,3300,3300,3300,37
|
|
20240715,101300,30331065,3300,3300,3300,3300,38
|
|
20240715,101200,30205665,3300,3295,3300,3295,75
|
|
20240715,101100,29958170,3300,3300,3300,3300,37
|
|
20240715,101000,29836070,3300,3300,3300,3300,39
|
|
20240715,100900,29707370,3300,3300,3300,3300,75
|
|
20240715,100800,29459870,3300,3300,3300,3300,37
|
|
20240715,100700,29337770,3300,3300,3300,3300,38
|
|
20240715,100600,29212370,3300,3300,3300,3300,75
|
|
20240715,100500,28964870,3300,3300,3300,3300,38
|
|
20240715,100400,28839470,3300,3300,3300,3300,179
|
|
20240715,100300,28248770,3300,3300,3300,3300,0
|
|
20240715,100200,28248770,3300,3300,3300,3300,0
|
|
20240715,100100,28248770,3300,3300,3300,3300,9
|
|
20240715,100000,28219070,3300,3300,3300,3300,75
|
|
20240715,095900,27971570,3300,3300,3300,3300,37
|
|
20240715,095800,27849470,3300,3300,3300,3300,38
|
|
20240715,095700,27724070,3300,3300,3300,3300,902
|
|
20240715,095600,24747470,3300,3300,3300,3300,127
|
|
20240715,095500,24328370,3300,3300,3300,3300,38
|
|
20240715,095400,24202970,3300,3300,3300,3300,255
|
|
20240715,095300,23361470,3300,3300,3300,3300,37
|
|
20240715,095200,23239370,3305,3305,3305,3305,38
|
|
20240715,095100,23113780,3305,3305,3305,3305,75
|
|
20240715,095000,22865905,3305,3305,3305,3305,37
|
|
20240715,094900,22743620,3305,3305,3305,3305,38
|
|
20240715,094800,22618030,3305,3305,3305,3305,75
|
|
20240715,094700,22370155,3305,3305,3305,3305,37
|
|
20240715,094600,22247870,3305,3305,3305,3305,97
|
|
20240715,094500,21927285,3305,3310,3310,3305,574
|
|
20240715,094400,20027430,3310,3310,3310,3310,3
|
|
20240715,094300,20017500,3310,3305,3310,3305,7
|
|
20240715,094200,19994360,3300,3290,3300,3290,432
|
|
20240715,094100,18571030,3290,3285,3290,3285,6
|
|
20240715,094000,18551305,3285,3280,3285,3280,2
|
|
20240715,093900,18544740,3280,3280,3280,3280,0
|
|
20240715,093800,18544740,3280,3280,3280,3280,3
|
|
20240715,093700,18534900,3275,3275,3275,3275,0
|
|
20240715,093600,18534900,3275,3275,3275,3275,2
|
|
20240715,093500,18528350,3275,3275,3275,3275,3
|
|
20240715,093400,18518525,3270,3270,3270,3270,0
|
|
20240715,093300,18518525,3270,3270,3270,3270,0
|
|
20240715,093200,18518525,3270,3270,3270,3270,145
|
|
20240715,093100,18044375,3270,3270,3270,3270,38
|
|
20240715,093000,17920115,3270,3270,3270,3270,75
|
|
20240715,092900,17674865,3270,3270,3270,3270,0
|
|
20240715,092800,17674865,3270,3270,3270,3270,10
|
|
20240715,092700,17642165,3270,3270,3270,3270,0
|
|
20240715,092600,17642165,3270,3270,3270,3270,0
|
|
20240715,092500,17642165,3270,3270,3270,3270,1
|
|
20240715,092400,17638895,3270,3270,3270,3270,0
|
|
20240715,092300,17638895,3270,3270,3270,3270,0
|
|
20240715,092200,17638895,3270,3270,3270,3270,0
|
|
20240715,092100,17638895,3270,3260,3270,3260,315
|
|
20240715,092000,16610025,3250,3250,3250,3250,0
|
|
20240715,091900,16610025,3250,3250,3250,3250,0
|
|
20240715,091800,16610025,3250,3250,3250,3250,0
|
|
20240715,091700,16610025,3250,3250,3250,3250,0
|
|
20240715,091600,16610025,3250,3250,3250,3250,321
|
|
20240715,091500,15566775,3250,3250,3250,3250,1108
|
|
20240715,091400,11965775,3250,3255,3255,3250,3062
|
|
20240715,091300,2010275,3265,3265,3265,3265,0
|
|
20240715,091200,2010275,3265,3250,3265,3250,2
|
|
20240715,091100,2003760,3265,3265,3265,3265,0
|
|
20240715,091000,2003760,3265,3265,3265,3265,0
|
|
20240715,090900,2003760,3265,3265,3265,3265,0
|
|
20240715,090800,2003760,3265,3265,3265,3265,0
|
|
20240715,090700,2003760,3265,3265,3265,3265,2
|
|
20240715,090600,1997230,3250,3260,3260,3250,300
|
|
20240715,090500,1021520,3265,3265,3265,3265,0
|
|
20240715,090400,1021520,3265,3265,3265,3265,1
|
|
20240715,090300,1018255,3260,3260,3260,3260,84
|
|
20240715,090200,744415,3260,3260,3260,3260,1
|
|
20240715,090100,741155,3265,3265,3265,3265,2
|
|
20240715,090000,734625,3265,3265,3265,3265,224
|